Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
STRATEGY INDICES
STOXX Global Health Care Select 30 EUR
Index Description
The STOXX Global Health Care Select 30 EUR and USD indices measure the performance of low-risk stocks characterised by low volatility and high dividend yield from a pool of global Health Care stocks. The index uses the market standard Industry Classification Benchmark (ICB) to categorise companies according to their primary source of revenue. This guarantees a professional and accurate classification of companies in their respective business environments. There are four levels of classification ranging from broad to very detailed: 10 industries are broken down into 19 supersectors, 41 sectors and 114 subsectors.
Key facts
- Broad and liquid universe.
- Lower volatility stocks receive the highest weights.
- Exposure to a single ICB industry.
Descriptive Statistics
Index | Market Cap (EUR bn) | Components (EUR bn) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
STOXX Global Health Care Select 30 EUR | N/A | 1.0 | 0.0 | 0.0 | 0.0 | 0.0 | 4.5 | 2.4 | 96.0 |
STOXX Global 1800 Health Care | 7,708.0 | 7,243.4 | 47.7 | 16.1 | 642.7 | 1.7 | 8.9 | 0.0 | 2.2 |
Supersector weighting (top 10)
Health Care | 100.0 |
---|
Country weighting
USA | 35.8 |
---|---|
UK | 14.7 |
Japan | 12.5 |
Switzerland | 8.2 |
France | 6.2 |
Denmark | 5.8 |
Australia | 3.8 |
Germany | 3.8 |
Italy | 3.2 |
Finland | 3.1 |
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
STOXX Global Health Care Select 30 EUR | 1.7 | 10.8 | 14.2 | 23.6 | 36.3 | N/A | N/A | 14.4 | 7.4 | 6.5 |
STOXX Global 1800 Health Care | 1.6 | 13.1 | 16.4 | 20.7 | 56.1 | N/A | N/A | 16.7 | 6.5 | 9.4 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
STOXX Global Health Care Select 30 EUR | N/A | N/A | 9.0 | 9.8 | 12.4 | N/A | N/A | 1.2 | 0.5 | 0.4 |
STOXX Global 1800 Health Care | N/A | N/A | 10.7 | 12.8 | 15.8 | N/A | N/A | 1.2 | 0.3 | 0.5 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
STOXX Global Health Care Select 30 EUR | 0.7 | 0.8 | 0.8 | 0.8 | 0.8 | 9.8 | 7.0 | 7.0 | 8.2 | 8.9 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
STOXX Global Health Care Select 30 EUR | 0.5 | 0.6 | 0.6 | 0.6 | 0.7 | 0.0 | -0.4 | -0.3 | 0.0 | -0.4 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Gross Return), all data as of November 29, 2024
STRATEGY INDICES
STOXX Global Health Care Select 30 EUR
Fundamentals
Index | Price/earnings incl. negative | Price/earnings excl. negative | Price/book | Dividend yield (%)3 | Price/sales | Price/cash flow | ||
---|---|---|---|---|---|---|---|---|
Trailing | Projected | Trailing | Projected | Trailing | Trailing | Trailing | ||
STOXX Global Health Care Select 30 EUR | 26.3 | 15.3 | 23.3 | 23.3 | 2.8 | 3.4 | 1.4 | 15.5 |
STOXX Global 1800 Health Care | 37.8 | 21.3 | 32.0 | 32.0 | 4.7 | 2.0 | 2.7 | 24.0 |
Performance and annual returns
STOXX Global Health Care Select 30 EUR | |
---|---|
1079913600000 | 100 |
1080000000000 | 100.59 |
1080086400000 | 101.12 |
1080172800000 | 102.25 |
1080259200000 | 102.99 |
1080518400000 | 103.49 |
1080604800000 | 103.38 |
1080691200000 | 103.7 |
1080777600000 | 103.91 |
1080864000000 | 105.62 |
1081123200000 | 106.67 |
1081209600000 | 105.99 |
1081296000000 | 106.27 |
1081382400000 | 106.13 |
1081814400000 | 106.67 |
1081900800000 | 106.64 |
1081987200000 | 107.71 |
1082073600000 | 108.26 |
1082332800000 | 108.63 |
1082419200000 | 108.62 |
1082505600000 | 109.29 |
1082592000000 | 109.62 |
1082678400000 | 110.43 |
1082937600000 | 110.31 |
1083024000000 | 109.72 |
1083110400000 | 109.12 |
1083196800000 | 108.26 |
1083283200000 | 108.25 |
1083542400000 | 108.9 |
1083628800000 | 108.46 |
1083715200000 | 108.71 |
1083801600000 | 108.14 |
1083888000000 | 107.99 |
1084147200000 | 105.46 |
1084233600000 | 106.13 |
1084320000000 | 106.05 |
1084406400000 | 106.04 |
1084492800000 | 106.46 |
1084752000000 | 105.21 |
1084838400000 | 105.76 |
1084924800000 | 106.17 |
1085011200000 | 106.38 |
1085097600000 | 106.41 |
1085356800000 | 106.66 |
1085443200000 | 106.19 |
1085529600000 | 107.31 |
1085616000000 | 107.57 |
1085702400000 | 107.61 |
1085961600000 | 108.03 |
1086048000000 | 108.14 |
1086134400000 | 108.53 |
1086220800000 | 108.42 |
1086307200000 | 109.04 |
1086566400000 | 109.99 |
1086652800000 | 110.05 |
1086739200000 | 110.53 |
1086825600000 | 111.18 |
1086912000000 | 111.55 |
1087171200000 | 109.88 |
1087257600000 | 110.05 |
1087344000000 | 110.77 |
1087430400000 | 110.97 |
1087516800000 | 110.19 |
1087776000000 | 110.41 |
1087862400000 | 109.87 |
1087948800000 | 110.15 |
1088035200000 | 110.17 |
1088121600000 | 109.47 |
1088380800000 | 109.27 |
1088467200000 | 109.94 |
1088553600000 | 109.98 |
1088640000000 | 109.66 |
1088726400000 | 109.43 |
1088985600000 | 109.51 |
1089072000000 | 109.26 |
1089158400000 | 108.68 |
1089244800000 | 108.65 |
1089331200000 | 108.54 |
1089590400000 | 108.37 |
1089676800000 | 108.7 |
1089763200000 | 108.26 |
1089849600000 | 107.65 |
1089936000000 | 107.28 |
1090195200000 | 107.04 |
1090281600000 | 107.92 |
1090368000000 | 108.66 |
1090454400000 | 108.13 |
1090540800000 | 108.17 |
1090800000000 | 107.33 |
1090886400000 | 108.06 |
1090972800000 | 107.72 |
1091059200000 | 107.98 |
1091145600000 | 109.07 |
1091404800000 | 109.34 |
1091491200000 | 109.4 |
1091577600000 | 109.24 |
1091664000000 | 108.66 |
1091750400000 | 106.62 |
1092009600000 | 106.01 |
1092096000000 | 106.4 |
1092182400000 | 107.62 |
1092268800000 | 107.44 |
1092355200000 | 106.32 |
1092614400000 | 107.02 |
1092700800000 | 106.81 |
1092787200000 | 107.76 |
1092873600000 | 107.47 |
1092960000000 | 107.94 |
1093219200000 | 108.73 |
1093305600000 | 108.97 |
1093392000000 | 109.74 |
1093478400000 | 110.09 |
1093564800000 | 111.21 |
1093824000000 | 110.52 |
1093910400000 | 110.04 |
1093996800000 | 110.44 |
1094083200000 | 111.13 |
1094169600000 | 111.39 |
1094428800000 | 111.51 |
1094515200000 | 111.81 |
1094601600000 | 111.69 |
1094688000000 | 111.48 |
1094774400000 | 111.2 |
1095033600000 | 111.98 |
1095120000000 | 112.2 |
1095206400000 | 112.59 |
1095292800000 | 113.01 |
1095379200000 | 112.73 |
1095638400000 | 112.54 |
1095724800000 | 112.36 |
1095811200000 | 111.9 |
1095897600000 | 111.45 |
1095984000000 | 111.76 |
1096243200000 | 111.43 |
1096329600000 | 111.92 |
1096416000000 | 112.43 |
1096502400000 | 110.89 |
1096588800000 | 111.8 |
1096848000000 | 113.1 |
1096934400000 | 113.01 |
1097020800000 | 112.48 |
1097107200000 | 110.93 |
1097193600000 | 110.01 |
1097452800000 | 110.08 |
1097539200000 | 110.27 |
1097625600000 | 110.18 |
1097712000000 | 108.92 |
1097798400000 | 108.96 |
1098057600000 | 108.7 |
1098144000000 | 108.77 |
1098230400000 | 108 |
1098316800000 | 107.99 |
1098403200000 | 107.56 |
1098662400000 | 105.67 |
1098748800000 | 106.01 |
1098835200000 | 107.89 |
1098921600000 | 108.64 |
1099008000000 | 108.32 |
1099267200000 | 108.57 |
1099353600000 | 109.12 |
1099440000000 | 110.05 |
1099526400000 | 109.82 |
1099612800000 | 110.35 |
1099872000000 | 109.65 |
1099958400000 | 109.78 |
1100044800000 | 110.56 |
1100131200000 | 111.02 |
1100217600000 | 111.3 |
1100476800000 | 111.53 |
1100563200000 | 110.96 |
1100649600000 | 111.05 |
1100736000000 | 110.8 |
1100822400000 | 109.56 |
1101081600000 | 109.05 |
1101168000000 | 108.45 |
1101254400000 | 108.12 |
1101340800000 | 108.51 |
1101427200000 | 108.27 |
1101686400000 | 108.28 |
1101772800000 | 107.66 |
1101859200000 | 108.28 |
1101945600000 | 109.17 |
1102032000000 | 108.93 |
1102291200000 | 108.33 |
1102377600000 | 108.45 |
1102464000000 | 108.62 |
1102550400000 | 108.37 |
1102636800000 | 108.16 |
1102896000000 | 108.73 |
1102982400000 | 109.41 |
1103068800000 | 109.08 |
1103155200000 | 110.89 |
1103241600000 | 110.49 |
1103500800000 | 109.68 |
1103587200000 | 110.02 |
1103673600000 | 111.02 |
1103760000000 | 110.48 |
1103846400000 | 110.75 |
1104105600000 | 110.35 |
1104192000000 | 110.92 |
1104278400000 | 110.74 |
1104364800000 | 111.12 |
1104451200000 | 111.37 |
1104710400000 | 111.95 |
1104796800000 | 112.01 |
1104883200000 | 111.48 |
1104969600000 | 112.07 |
1105056000000 | 112.64 |
1105315200000 | 112.65 |
1105401600000 | 112.09 |
1105488000000 | 111.91 |
1105574400000 | 111.89 |
1105660800000 | 112.29 |
1105920000000 | 112.45 |
1106006400000 | 112.82 |
1106092800000 | 112.73 |
1106179200000 | 112.86 |
1106265600000 | 112.83 |
1106524800000 | 112.71 |
1106611200000 | 113.31 |
1106697600000 | 113.52 |
1106784000000 | 113.66 |
1106870400000 | 113.51 |
1107129600000 | 113.5 |
1107216000000 | 113.73 |
1107302400000 | 113.95 |
1107388800000 | 114.42 |
1107475200000 | 115.28 |
1107734400000 | 116.58 |
1107820800000 | 116.62 |
1107907200000 | 116.71 |
1107993600000 | 116.48 |
1108080000000 | 117.16 |
1108339200000 | 116.86 |
1108425600000 | 116.81 |
1108512000000 | 116.26 |
1108598400000 | 116.2 |
1108684800000 | 116.96 |
1108944000000 | 118.14 |
1109030400000 | 117.02 |
1109116800000 | 116.34 |
1109203200000 | 116.86 |
1109289600000 | 117.46 |
1109548800000 | 117.61 |
1109635200000 | 118.91 |
1109721600000 | 119.62 |
1109808000000 | 119.53 |
1109894400000 | 119.37 |
1110153600000 | 119.21 |
1110240000000 | 117.96 |
1110326400000 | 117.72 |
1110412800000 | 117.26 |
1110499200000 | 116.85 |
1110758400000 | 117.07 |
1110844800000 | 118 |
1110931200000 | 117.16 |
1111017600000 | 117.24 |
1111104000000 | 117.96 |
1111363200000 | 117.73 |
1111449600000 | 117.8 |
1111536000000 | 118.53 |
1111622400000 | 118.82 |
1112054400000 | 118.51 |
1112140800000 | 118.94 |
1112227200000 | 118.69 |
1112313600000 | 119.1 |
1112572800000 | 119.13 |
1112659200000 | 120.47 |
1112745600000 | 120.87 |
1112832000000 | 121.62 |
1112918400000 | 121.95 |
1113177600000 | 121.33 |
1113264000000 | 121.76 |
1113350400000 | 122.65 |
1113436800000 | 122.84 |
1113523200000 | 122.33 |
1113782400000 | 119.88 |
1113868800000 | 120.86 |
1113955200000 | 120.68 |
1114041600000 | 120.42 |
1114128000000 | 121.22 |
1114387200000 | 122.09 |
1114473600000 | 121.66 |
1114560000000 | 121.68 |
1114646400000 | 121.27 |
1114732800000 | 121.81 |
1114992000000 | 122.23 |
1115078400000 | 122.01 |
1115164800000 | 122.32 |
1115251200000 | 122.49 |
1115337600000 | 123.55 |
1115596800000 | 123.41 |
1115683200000 | 122.77 |
1115769600000 | 123.09 |
1115856000000 | 123.38 |
1115942400000 | 123.09 |
1116201600000 | 122.62 |
1116288000000 | 122.14 |
1116374400000 | 122.71 |
1116460800000 | 122.94 |
1116547200000 | 123.09 |
1116806400000 | 123.48 |
1116892800000 | 123.86 |
1116979200000 | 123.72 |
1117065600000 | 124.46 |
1117152000000 | 124.47 |
1117411200000 | 124.99 |
1117497600000 | 125.19 |
1117584000000 | 126.34 |
1117670400000 | 126.15 |
1117756800000 | 126.05 |
1118016000000 | 126.02 |
1118102400000 | 126.53 |
1118188800000 | 126.49 |
1118275200000 | 127.35 |
1118361600000 | 127.97 |
1118620800000 | 128.92 |
1118707200000 | 129.28 |
1118793600000 | 128.64 |
1118880000000 | 129.11 |
1118966400000 | 129.47 |
1119225600000 | 129.93 |
1119312000000 | 130.49 |
1119398400000 | 130.11 |
1119484800000 | 130.23 |
1119571200000 | 129.44 |
1119830400000 | 128.44 |
1119916800000 | 129.73 |
1120003200000 | 129.77 |
1120089600000 | 129.9 |
1120176000000 | 130.01 |
1120435200000 | 130.47 |
1120521600000 | 130.98 |
1120608000000 | 131.08 |
1120694400000 | 129.88 |
1120780800000 | 130.83 |
1121040000000 | 131.06 |
1121126400000 | 130.02 |
1121212800000 | 130.37 |
1121299200000 | 130.8 |
1121385600000 | 131.79 |
1121644800000 | 131.4 |
1121731200000 | 131.28 |
1121817600000 | 132.08 |
1121904000000 | 132.72 |
1121990400000 | 132.27 |
1122249600000 | 132.66 |
1122336000000 | 132.96 |
1122422400000 | 133.93 |
1122508800000 | 134.29 |
1122595200000 | 133.92 |
1122854400000 | 133.92 |
1122940800000 | 134.46 |
1123027200000 | 134.12 |
1123113600000 | 133.2 |
1123200000000 | 131.99 |
1123459200000 | 132 |
1123545600000 | 132.62 |
1123632000000 | 133.21 |
1123718400000 | 133.64 |
1123804800000 | 133.41 |
1124064000000 | 133.6 |
1124150400000 | 133.79 |
1124236800000 | 134.35 |
1124323200000 | 134.89 |
1124409600000 | 134.74 |
1124668800000 | 134.69 |
1124755200000 | 134.54 |
1124841600000 | 134.34 |
1124928000000 | 133.6 |
1125014400000 | 132.71 |
1125273600000 | 133.15 |
1125360000000 | 133.8 |
1125446400000 | 134.79 |
1125532800000 | 134.71 |
1125619200000 | 134.4 |
1125878400000 | 135.11 |
1125964800000 | 135.99 |
1126051200000 | 136.43 |
1126137600000 | 135.9 |
1126224000000 | 136.5 |
1126483200000 | 137.79 |
1126569600000 | 137.45 |
1126656000000 | 137.71 |
1126742400000 | 138.11 |
1126828800000 | 138.07 |
1127088000000 | 138.63 |
1127174400000 | 138.67 |
1127260800000 | 137.9 |
1127347200000 | 138.78 |
1127433600000 | 139.55 |
1127692800000 | 139.9 |
1127779200000 | 139.63 |
1127865600000 | 139.82 |
1127952000000 | 139.98 |
1128038400000 | 140.31 |
1128297600000 | 141.36 |
1128384000000 | 141.96 |
1128470400000 | 141.47 |
1128556800000 | 139.16 |
1128643200000 | 138.71 |
1128902400000 | 139.15 |
1128988800000 | 139.64 |
1129075200000 | 138.83 |
1129161600000 | 139.21 |
1129248000000 | 138.54 |
1129507200000 | 138.79 |
1129593600000 | 139.14 |
1129680000000 | 138.16 |
1129766400000 | 137.99 |
1129852800000 | 136.64 |
1130112000000 | 137.44 |
1130198400000 | 136.84 |
1130284800000 | 136.62 |
1130371200000 | 135.45 |
1130457600000 | 135.37 |
1130716800000 | 137.7 |
1130803200000 | 137.43 |
1130889600000 | 136.89 |
1130976000000 | 138.52 |
1131062400000 | 138.88 |
1131321600000 | 139.69 |
1131408000000 | 140.33 |
1131494400000 | 140.31 |
1131580800000 | 140.58 |
1131667200000 | 141.9 |
1131926400000 | 140.42 |
1132012800000 | 141.02 |
1132099200000 | 140.91 |
1132185600000 | 141.13 |
1132272000000 | 141.65 |
1132531200000 | 141.74 |
1132617600000 | 141.7 |
1132704000000 | 141.62 |
1132790400000 | 141.25 |
1132876800000 | 141.86 |
1133136000000 | 141.06 |
1133222400000 | 140.79 |
1133308800000 | 140.11 |
1133395200000 | 142.05 |
1133481600000 | 143.11 |
1133740800000 | 142.21 |
1133827200000 | 142.33 |
1133913600000 | 142.75 |
1134000000000 | 142.28 |
1134086400000 | 142.28 |
1134345600000 | 141.93 |
1134432000000 | 142.04 |
1134518400000 | 141.63 |
1134604800000 | 141.55 |
1134691200000 | 142.25 |
1134950400000 | 143.55 |
1135036800000 | 144.2 |
1135123200000 | 145.17 |
1135209600000 | 145.32 |
1135296000000 | 145.78 |
1135641600000 | 145.77 |
1135728000000 | 145.53 |
1135814400000 | 146.29 |
1135900800000 | 145.73 |
1136160000000 | 146.17 |
1136246400000 | 145.86 |
1136332800000 | 146.23 |
1136419200000 | 146.28 |
1136505600000 | 146.83 |
1136764800000 | 147.8 |
1136851200000 | 146.61 |
1136937600000 | 147.25 |
1137024000000 | 147.91 |
1137110400000 | 147.4 |
1137369600000 | 147.04 |
1137456000000 | 146.28 |
1137542400000 | 145.06 |
1137628800000 | 145.57 |
1137715200000 | 144.8 |
1137974400000 | 143.11 |
1138060800000 | 142.94 |
1138147200000 | 143.1 |
1138233600000 | 144.66 |
1138320000000 | 146.04 |
1138579200000 | 145.7 |
1138665600000 | 145.52 |
1138752000000 | 146.51 |
1138838400000 | 146.46 |
1138924800000 | 146.4 |
1139184000000 | 146.26 |
1139270400000 | 145.96 |
1139356800000 | 145.4 |
1139443200000 | 146.46 |
1139529600000 | 146.86 |
1139788800000 | 146.6 |
1139875200000 | 147.61 |
1139961600000 | 147.32 |
1140048000000 | 147.83 |
1140134400000 | 146.97 |
1140393600000 | 146.67 |
1140480000000 | 147.02 |
1140566400000 | 147.31 |
1140652800000 | 147.6 |
1140739200000 | 148.05 |
1140998400000 | 149.29 |
1141084800000 | 147.79 |
1141171200000 | 147.61 |
1141257600000 | 146.97 |
1141344000000 | 146.84 |
1141603200000 | 146.9 |
1141689600000 | 147.15 |
1141776000000 | 148.22 |
1141862400000 | 149.18 |
1141948800000 | 149.55 |
1142208000000 | 151.93 |
1142294400000 | 151.44 |
1142380800000 | 152.24 |
1142467200000 | 151.3 |
1142553600000 | 151.97 |
1142812800000 | 152.15 |
1142899200000 | 152.41 |
1142985600000 | 154.18 |
1143072000000 | 154.31 |
1143158400000 | 154.61 |
1143417600000 | 153.91 |
1143504000000 | 153.14 |
1143590400000 | 154.03 |
1143676800000 | 153.5 |
1143763200000 | 153.3 |
1144022400000 | 154.26 |
1144108800000 | 152.83 |
1144195200000 | 153.4 |
1144281600000 | 153.68 |
1144368000000 | 153.1 |
1144627200000 | 152.87 |
1144713600000 | 151.75 |
1144800000000 | 151.34 |
1144886400000 | 151.36 |
1145318400000 | 151.47 |
1145404800000 | 151.39 |
1145491200000 | 152.47 |
1145577600000 | 153.47 |
1145836800000 | 152.9 |
1145923200000 | 151.88 |
1146009600000 | 152.11 |
1146096000000 | 151.24 |
1146182400000 | 151.3 |
1146441600000 | 151.19 |
1146528000000 | 151.35 |
1146614400000 | 151.17 |
1146700800000 | 151.13 |
1146787200000 | 151.44 |
1147046400000 | 151.7 |
1147132800000 | 151.73 |
1147219200000 | 150.62 |
1147305600000 | 149.73 |
1147392000000 | 147.63 |
1147651200000 | 147.88 |
1147737600000 | 148.28 |
1147824000000 | 146.87 |
1147910400000 | 145.92 |
1147996800000 | 145.6 |
1148256000000 | 143.27 |
1148342400000 | 143.84 |
1148428800000 | 143.09 |
1148515200000 | 144.02 |
1148601600000 | 146.38 |
1148860800000 | 146.28 |
1148947200000 | 143.69 |
1149033600000 | 144.12 |
1149120000000 | 145.62 |
1149206400000 | 145.71 |
1149465600000 | 145.04 |
1149552000000 | 144.38 |
1149638400000 | 145.08 |
1149724800000 | 144.14 |
1149811200000 | 144.24 |
1150070400000 | 143.64 |
1150156800000 | 141.39 |
1150243200000 | 141.86 |
1150329600000 | 143.12 |
1150416000000 | 142.74 |
1150675200000 | 143.36 |
1150761600000 | 143.64 |
1150848000000 | 143.28 |
1150934400000 | 144.36 |
1151020800000 | 144.46 |
1151280000000 | 144.13 |
1151366400000 | 142.9 |
1151452800000 | 143.21 |
1151539200000 | 145.66 |
1151625600000 | 146.51 |
1151884800000 | 146.5 |
1151971200000 | 146.33 |
1152057600000 | 145.43 |
1152144000000 | 146.05 |
1152230400000 | 145.97 |
1152489600000 | 147.7 |
1152576000000 | 147.72 |
1152662400000 | 147.82 |
1152748800000 | 147.01 |
1152835200000 | 145.74 |
1153094400000 | 146.39 |
1153180800000 | 146.23 |
1153267200000 | 147.3 |
1153353600000 | 148.96 |
1153440000000 | 148.77 |
1153699200000 | 151.35 |
1153785600000 | 152.3 |
1153872000000 | 152.43 |
1153958400000 | 151.97 |
1154044800000 | 152.77 |
1154304000000 | 152.55 |
1154390400000 | 152.21 |
1154476800000 | 152.26 |
1154563200000 | 151.87 |
1154649600000 | 151.58 |
1154908800000 | 150.19 |
1154995200000 | 150.94 |
1155081600000 | 151.53 |
1155168000000 | 151.79 |
1155254400000 | 151.51 |
1155513600000 | 152.63 |
1155600000000 | 153.32 |
1155686400000 | 153.26 |
1155772800000 | 153.04 |
1155859200000 | 153.7 |
1156118400000 | 152.48 |
1156204800000 | 153.77 |
1156291200000 | 153.89 |
1156377600000 | 154.36 |
1156464000000 | 153.96 |
1156723200000 | 154.21 |
1156809600000 | 155.69 |
1156896000000 | 155.33 |
1156982400000 | 156.14 |
1157068800000 | 156.41 |
1157328000000 | 156.64 |
1157414400000 | 156.44 |
1157500800000 | 155.49 |
1157587200000 | 154.66 |
1157673600000 | 155.41 |
1157932800000 | 154.39 |
1158019200000 | 155.8 |
1158105600000 | 156.53 |
1158192000000 | 156.29 |
1158278400000 | 157.3 |
1158537600000 | 157.26 |
1158624000000 | 156.79 |
1158710400000 | 157.24 |
1158796800000 | 158.41 |
1158883200000 | 157.11 |
1159142400000 | 157.97 |
1159228800000 | 158.81 |
1159315200000 | 159.31 |
1159401600000 | 159.69 |
1159488000000 | 160.33 |
1159747200000 | 159.82 |
1159833600000 | 159.66 |
1159920000000 | 160 |
1160006400000 | 161.16 |
1160092800000 | 161.45 |
1160352000000 | 161.4 |
1160438400000 | 162.29 |
1160524800000 | 162.4 |
1160611200000 | 162.17 |
1160697600000 | 162.13 |
1160956800000 | 162.5 |
1161043200000 | 162.12 |
1161129600000 | 163.58 |
1161216000000 | 163.17 |
1161302400000 | 164.04 |
1161561600000 | 164.98 |
1161648000000 | 164.56 |
1161734400000 | 165.16 |
1161820800000 | 164.13 |
1161907200000 | 163.19 |
1162166400000 | 162.23 |
1162252800000 | 161.9 |
1162339200000 | 161.75 |
1162425600000 | 162.38 |
1162512000000 | 162.73 |
1162771200000 | 163.38 |
1162857600000 | 163.24 |
1162944000000 | 161.73 |
1163030400000 | 159.84 |
1163116800000 | 158.99 |
1163376000000 | 159.14 |
1163462400000 | 159.68 |
1163548800000 | 160.15 |
1163635200000 | 160.89 |
1163721600000 | 161.24 |
1163980800000 | 160.35 |
1164067200000 | 160.27 |
1164153600000 | 159.47 |
1164240000000 | 159.46 |
1164326400000 | 157.66 |
1164585600000 | 156.84 |
1164672000000 | 156.46 |
1164758400000 | 158.12 |
1164844800000 | 157.37 |
1164931200000 | 156.86 |
1165190400000 | 156.72 |
1165276800000 | 157.32 |
1165363200000 | 158.58 |
1165449600000 | 159.61 |
1165536000000 | 159.49 |
1165795200000 | 160.39 |
1165881600000 | 160.49 |
1165968000000 | 160.86 |
1166054400000 | 161.83 |
1166140800000 | 163.18 |
1166400000000 | 163.57 |
1166486400000 | 162.32 |
1166572800000 | 162.26 |
1166659200000 | 162.47 |
1166745600000 | 161.71 |
1167177600000 | 162.96 |
1167264000000 | 162.73 |
1167350400000 | 161.98 |
1167696000000 | 161.96 |
1167782400000 | 162.99 |
1167868800000 | 164.38 |
1167955200000 | 164.38 |
1168214400000 | 164.09 |
1168300800000 | 164.67 |
1168387200000 | 164.2 |
1168473600000 | 165.28 |
1168560000000 | 166.03 |
1168819200000 | 166.78 |
1168905600000 | 166.5 |
1168992000000 | 166.99 |
1169078400000 | 167.83 |
1169164800000 | 167.84 |
1169424000000 | 167.24 |
1169510400000 | 166.46 |
1169596800000 | 167.76 |
1169683200000 | 166.95 |
1169769600000 | 166.76 |
1170028800000 | 166.38 |
1170115200000 | 166.45 |
1170201600000 | 166.35 |
1170288000000 | 167.89 |
1170374400000 | 168.18 |
1170633600000 | 168.34 |
1170720000000 | 169.06 |
1170806400000 | 168.12 |
1170892800000 | 167.33 |
1170979200000 | 167.51 |
1171238400000 | 167.47 |
1171324800000 | 167.61 |
1171411200000 | 167.8 |
1171497600000 | 168.72 |
1171584000000 | 168.8 |
1171843200000 | 168.67 |
1171929600000 | 168.27 |
1172016000000 | 167.22 |
1172102400000 | 167.29 |
1172188800000 | 167.14 |
1172448000000 | 167.14 |
1172534400000 | 163.97 |
1172620800000 | 163.38 |
1172707200000 | 163.27 |
1172793600000 | 162.72 |
1173052800000 | 162.55 |
1173139200000 | 163.62 |
1173225600000 | 163.6 |
1173312000000 | 164.7 |
1173398400000 | 164.78 |
1173657600000 | 164.83 |
1173744000000 | 163.43 |
1173830400000 | 161.62 |
1173916800000 | 161.97 |
1174003200000 | 161.33 |
1174262400000 | 162.72 |
1174348800000 | 163.81 |
1174435200000 | 164.25 |
1174521600000 | 164.96 |
1174608000000 | 165.81 |
1174867200000 | 165.8 |
1174953600000 | 164.26 |
1175040000000 | 163.99 |
1175126400000 | 164.69 |
1175212800000 | 165.11 |
1175472000000 | 164.27 |
1175558400000 | 165.31 |
1175644800000 | 166.52 |
1175731200000 | 166.81 |
1176163200000 | 167.24 |
1176249600000 | 166.97 |
1176336000000 | 166.9 |
1176422400000 | 167.94 |
1176681600000 | 169.27 |
1176768000000 | 169 |
1176854400000 | 170.15 |
1176940800000 | 169.65 |
1177027200000 | 170.5 |
1177286400000 | 170.62 |
1177372800000 | 169.77 |
1177459200000 | 170.33 |
1177545600000 | 170.57 |
1177632000000 | 169.59 |
1177891200000 | 169.54 |
1177977600000 | 169.69 |
1178064000000 | 170.77 |
1178150400000 | 171.28 |
1178236800000 | 171.92 |
1178496000000 | 171.86 |
1178582400000 | 172.21 |
1178668800000 | 172.48 |
1178755200000 | 170.59 |
1178841600000 | 171.02 |
1179100800000 | 171.79 |
1179187200000 | 171.19 |
1179273600000 | 171.11 |
1179360000000 | 171.17 |
1179446400000 | 171.89 |
1179705600000 | 172.04 |
1179792000000 | 171.9 |
1179878400000 | 171.98 |
1179964800000 | 171.43 |
1180051200000 | 170.97 |
1180310400000 | 171.31 |
1180396800000 | 171.64 |
1180483200000 | 171.89 |
1180569600000 | 172.52 |
1180656000000 | 172.96 |
1180915200000 | 172.72 |
1181001600000 | 171.96 |
1181088000000 | 171.09 |
1181174400000 | 169.41 |
1181260800000 | 169.61 |
1181520000000 | 170.4 |
1181606400000 | 169.85 |
1181692800000 | 169.93 |
1181779200000 | 170.2 |
1181865600000 | 170.85 |
1182124800000 | 169.79 |
1182211200000 | 169.91 |
1182297600000 | 169.1 |
1182384000000 | 168.47 |
1182470400000 | 166.69 |
1182729600000 | 166.35 |
1182816000000 | 166.7 |
1182902400000 | 167.63 |
1182988800000 | 167.47 |
1183075200000 | 167.73 |
1183334400000 | 167.76 |
1183420800000 | 168.56 |
1183507200000 | 168.39 |
1183593600000 | 168.23 |
1183680000000 | 167.84 |
1183939200000 | 168 |
1184025600000 | 166.55 |
1184112000000 | 166.39 |
1184198400000 | 167.91 |
1184284800000 | 168.05 |
1184544000000 | 168.5 |
1184630400000 | 167.9 |
1184716800000 | 166.25 |
1184803200000 | 166.57 |
1184889600000 | 166.11 |
1185148800000 | 166.6 |
1185235200000 | 164.98 |
1185321600000 | 166.34 |
1185408000000 | 163.57 |
1185494400000 | 161.95 |
1185753600000 | 161.85 |
1185840000000 | 162.24 |
1185926400000 | 162.21 |
1186012800000 | 163.4 |
1186099200000 | 161.09 |
1186358400000 | 162.9 |
1186444800000 | 164.06 |
1186531200000 | 165.6 |
1186617600000 | 163.5 |
1186704000000 | 162.22 |
1186963200000 | 163.56 |
1187049600000 | 163.09 |
1187136000000 | 162.23 |
1187222400000 | 161.32 |
1187308800000 | 160.47 |
1187568000000 | 161.64 |
1187654400000 | 162.55 |
1187740800000 | 162.94 |
1187827200000 | 163.2 |
1187913600000 | 163.48 |
1188172800000 | 163.59 |
1188259200000 | 162.5 |
1188345600000 | 162.87 |
1188432000000 | 162.83 |
1188518400000 | 164.84 |
1188777600000 | 164.81 |
1188864000000 | 165.84 |
1188950400000 | 163.58 |
1189036800000 | 163.65 |
1189123200000 | 162.43 |
1189382400000 | 161.61 |
1189468800000 | 162.24 |
1189555200000 | 162.63 |
1189641600000 | 163.42 |
1189728000000 | 163.05 |
1189987200000 | 162.23 |
1190073600000 | 162.62 |
1190160000000 | 163.81 |
1190246400000 | 163.21 |
1190332800000 | 163.67 |
1190592000000 | 163.61 |
1190678400000 | 163.6 |
1190764800000 | 162.96 |
1190851200000 | 163.15 |
1190937600000 | 162.64 |
1191196800000 | 163.53 |
1191283200000 | 164.71 |
1191369600000 | 164.67 |
1191456000000 | 164.7 |
1191542400000 | 164.59 |
1191801600000 | 164.68 |
1191888000000 | 165.2 |
1191974400000 | 164.53 |
1192060800000 | 164.5 |
1192147200000 | 164.2 |
1192406400000 | 162.07 |
1192492800000 | 161.35 |
1192579200000 | 160.83 |
1192665600000 | 161.41 |
1192752000000 | 159.57 |
1193011200000 | 159.18 |
1193097600000 | 159.78 |
1193184000000 | 159.5 |
1193270400000 | 158.35 |
1193356800000 | 158.08 |
1193616000000 | 158.56 |
1193702400000 | 157.34 |
1193788800000 | 157.9 |
1193875200000 | 157.79 |
1193961600000 | 156.58 |
1194220800000 | 156.22 |
1194307200000 | 155.96 |
1194393600000 | 153.83 |
1194480000000 | 152.41 |
1194566400000 | 151.89 |
1194825600000 | 152.62 |
1194912000000 | 153.07 |
1194998400000 | 152.67 |
1195084800000 | 152.93 |
1195171200000 | 152 |
1195430400000 | 150.98 |
1195516800000 | 151.33 |
1195603200000 | 149.8 |
1195689600000 | 151.92 |
1195776000000 | 154.02 |
1196035200000 | 152.83 |
1196121600000 | 153.65 |
1196208000000 | 154.96 |
1196294400000 | 155.8 |
1196380800000 | 157.04 |
1196640000000 | 156.5 |
1196726400000 | 155.65 |
1196812800000 | 157.79 |
1196899200000 | 157.57 |
1196985600000 | 157.76 |
1197244800000 | 157.82 |
1197331200000 | 157.11 |
1197417600000 | 156.77 |
1197504000000 | 155.51 |
1197590400000 | 156.82 |
1197849600000 | 155.31 |
1197936000000 | 155.23 |
1198022400000 | 154.08 |
1198108800000 | 154.06 |
1198195200000 | 154.44 |
1198454400000 | 154.12 |
1198713600000 | 152.43 |
1198800000000 | 151.58 |
1199059200000 | 151.79 |
1199232000000 | 150.87 |
1199318400000 | 150.5 |
1199404800000 | 148.4 |
1199664000000 | 150.73 |
1199750400000 | 153.37 |
1199836800000 | 156.17 |
1199923200000 | 155.5 |
1200009600000 | 154.79 |
1200268800000 | 154.15 |
1200355200000 | 151.9 |
1200441600000 | 153.25 |
1200528000000 | 151.42 |
1200614400000 | 150.99 |
1200873600000 | 149.07 |
1200960000000 | 145.2 |
1201046400000 | 145.33 |
1201132800000 | 146.2 |
1201219200000 | 145.2 |
1201478400000 | 144.84 |
1201564800000 | 145.29 |
1201651200000 | 143.86 |
1201737600000 | 145.6 |
1201824000000 | 145.64 |
1202083200000 | 145.94 |
1202169600000 | 144.95 |
1202256000000 | 144.27 |
1202342400000 | 145.52 |
1202428800000 | 144.68 |
1202688000000 | 144.4 |
1202774400000 | 145.72 |
1202860800000 | 146.42 |
1202947200000 | 145.53 |
1203033600000 | 145.04 |
1203292800000 | 145.51 |
1203379200000 | 145.49 |
1203465600000 | 144.86 |
1203552000000 | 144.23 |
1203638400000 | 144.42 |
1203897600000 | 146.12 |
1203984000000 | 145.74 |
1204070400000 | 144.55 |
1204156800000 | 143.12 |
1204243200000 | 142.42 |
1204502400000 | 140.92 |
1204588800000 | 140.3 |
1204675200000 | 140.01 |
1204761600000 | 138.78 |
1204848000000 | 138.13 |
1205107200000 | 136.88 |
1205193600000 | 137.19 |
1205280000000 | 136.89 |
1205366400000 | 135.47 |
1205452800000 | 133.41 |
1205712000000 | 131.68 |
1205798400000 | 134.39 |
1205884800000 | 135.16 |
1205971200000 | 137.78 |
1206403200000 | 138.08 |
1206489600000 | 136.8 |
1206576000000 | 137.07 |
1206662400000 | 137.16 |
1206921600000 | 136.66 |
1207008000000 | 140.11 |
1207094400000 | 140.35 |
1207180800000 | 140.26 |
1207267200000 | 140.97 |
1207526400000 | 140.79 |
1207612800000 | 139.52 |
1207699200000 | 138.19 |
1207785600000 | 138.74 |
1207872000000 | 137.17 |
1208131200000 | 135.91 |
1208217600000 | 136.61 |
1208304000000 | 136.52 |
1208390400000 | 135.03 |
1208476800000 | 137.03 |
1208736000000 | 136.51 |
1208822400000 | 135.35 |
1208908800000 | 136.99 |
1208995200000 | 138.52 |
1209081600000 | 140.01 |
1209340800000 | 140.01 |
1209427200000 | 139.77 |
1209513600000 | 140.11 |
1209600000000 | 141.95 |
1209686400000 | 142.38 |
1209945600000 | 141.67 |
1210032000000 | 141.23 |
1210118400000 | 141.35 |
1210204800000 | 141.78 |
1210291200000 | 140.22 |
1210550400000 | 140.31 |
1210636800000 | 140.63 |
1210723200000 | 141.35 |
1210809600000 | 142.13 |
1210896000000 | 142 |
1211155200000 | 142.95 |
1211241600000 | 141.65 |
1211328000000 | 140.29 |
1211414400000 | 140.79 |
1211500800000 | 139.52 |
1211760000000 | 139.23 |
1211846400000 | 139.99 |
1211932800000 | 140.27 |
1212019200000 | 142.13 |
1212105600000 | 142.54 |
1212364800000 | 141.95 |
1212451200000 | 142.41 |
1212537600000 | 142.25 |
1212624000000 | 142.19 |
1212710400000 | 138.9 |
1212969600000 | 138.33 |
1213056000000 | 138.88 |
1213142400000 | 137.68 |
1213228800000 | 138.4 |
1213315200000 | 139.27 |
1213574400000 | 138.3 |
1213660800000 | 137.79 |
1213747200000 | 137.72 |
1213833600000 | 138.25 |
1213920000000 | 136.22 |
1214179200000 | 137.14 |
1214265600000 | 136.9 |
1214352000000 | 138.11 |
1214438400000 | 136.72 |
1214524800000 | 136.76 |
1214784000000 | 137.6 |
1214870400000 | 137.34 |
1214956800000 | 136.77 |
1215043200000 | 137.59 |
1215129600000 | 137.86 |
1215388800000 | 137.33 |
1215475200000 | 138.22 |
1215561600000 | 138.52 |
1215648000000 | 138.94 |
1215734400000 | 136.18 |
1215993600000 | 135.4 |
1216080000000 | 135.69 |
1216166400000 | 136.51 |
1216252800000 | 135.52 |
1216339200000 | 135.77 |
1216598400000 | 135.57 |
1216684800000 | 136.98 |
1216771200000 | 137.52 |
1216857600000 | 138.11 |
1216944000000 | 138.61 |
1217203200000 | 136.3 |
1217289600000 | 136.98 |
1217376000000 | 138.54 |
1217462400000 | 137.74 |
1217548800000 | 137.52 |
1217808000000 | 137.5 |
1217894400000 | 140.58 |
1217980800000 | 141.32 |
1218067200000 | 139.97 |
1218153600000 | 143.68 |
1218412800000 | 143.8 |
1218499200000 | 143.76 |
1218585600000 | 143.54 |
1218672000000 | 143.61 |
1218758400000 | 145.64 |
1219017600000 | 144.92 |
1219104000000 | 143.77 |
1219190400000 | 143.78 |
1219276800000 | 142.94 |
1219363200000 | 144.52 |
1219622400000 | 144.31 |
1219708800000 | 145.38 |
1219795200000 | 145.26 |
1219881600000 | 146.94 |
1219968000000 | 146.99 |
1220227200000 | 147.34 |
1220313600000 | 148.25 |
1220400000000 | 149 |
1220486400000 | 146.99 |
1220572800000 | 146.93 |
1220832000000 | 148.65 |
1220918400000 | 148.54 |
1221004800000 | 149.84 |
1221091200000 | 150.37 |
1221177600000 | 148.78 |
1221436800000 | 147.06 |
1221523200000 | 146.37 |
1221609600000 | 144.36 |
1221696000000 | 143.03 |
1221782400000 | 144.27 |
1222041600000 | 140.78 |
1222128000000 | 140.27 |
1222214400000 | 141.2 |
1222300800000 | 142.86 |
1222387200000 | 143.35 |
1222646400000 | 141.06 |
1222732800000 | 143.8 |
1222819200000 | 146.21 |
1222905600000 | 147.14 |
1222992000000 | 148.01 |
1223251200000 | 146.2 |
1223337600000 | 142.16 |
1223424000000 | 137.3 |
1223510400000 | 130.34 |
1223596800000 | 122.71 |
1223856000000 | 130.14 |
1223942400000 | 133.3 |
1224028800000 | 132.05 |
1224115200000 | 130.34 |
1224201600000 | 133.91 |
1224460800000 | 139.39 |
1224547200000 | 139.76 |
1224633600000 | 137.3 |
1224720000000 | 138.89 |
1224806400000 | 136.4 |
1225065600000 | 135.36 |
1225152000000 | 137.44 |
1225238400000 | 137.42 |
1225324800000 | 140.62 |
1225411200000 | 141.98 |
1225670400000 | 142.19 |
1225756800000 | 144.66 |
1225843200000 | 141 |
1225929600000 | 139.44 |
1226016000000 | 141.16 |
1226275200000 | 142.92 |
1226361600000 | 143.11 |
1226448000000 | 141.36 |
1226534400000 | 142.16 |
1226620800000 | 141.01 |
1226880000000 | 139.64 |
1226966400000 | 139.01 |
1227052800000 | 136 |
1227139200000 | 131.49 |
1227225600000 | 130.71 |
1227484800000 | 131.91 |
1227571200000 | 131.48 |
1227657600000 | 130.51 |
1227744000000 | 131.17 |
1227830400000 | 134.23 |
1228089600000 | 131.41 |
1228176000000 | 131.46 |
1228262400000 | 134.95 |
1228348800000 | 134.52 |
1228435200000 | 135.65 |
1228694400000 | 136.88 |
1228780800000 | 135.35 |
1228867200000 | 133.79 |
1228953600000 | 132.37 |
1229040000000 | 130.19 |
1229299200000 | 129.15 |
1229385600000 | 128.91 |
1229472000000 | 127.13 |
1229558400000 | 125.72 |
1229644800000 | 129.55 |
1229904000000 | 130.33 |
1229990400000 | 129.44 |
1230076800000 | 128.8 |
1230508800000 | 129.01 |
1230595200000 | 130.59 |
1230681600000 | 132.68 |
1230854400000 | 134.88 |
1231113600000 | 135.66 |
1231200000000 | 136.27 |
1231286400000 | 134.08 |
1231372800000 | 133.07 |
1231459200000 | 135.34 |
1231718400000 | 135.8 |
1231804800000 | 136.22 |
1231891200000 | 135.37 |
1231977600000 | 135.62 |
1232064000000 | 134.99 |
1232323200000 | 135.54 |
1232409600000 | 135.25 |
1232496000000 | 137.41 |
1232582400000 | 137.27 |
1232668800000 | 137.13 |
1232928000000 | 138.19 |
1233014400000 | 139.33 |
1233100800000 | 138.23 |
1233187200000 | 138.54 |
1233273600000 | 140.99 |
1233532800000 | 139.7 |
1233619200000 | 139.98 |
1233705600000 | 141.07 |
1233792000000 | 140.62 |
1233878400000 | 140.11 |
1234137600000 | 138.15 |
1234224000000 | 136.73 |
1234310400000 | 138.19 |
1234396800000 | 138.83 |
1234483200000 | 137.67 |
1234742400000 | 138.63 |
1234828800000 | 138.13 |
1234915200000 | 137.69 |
1235001600000 | 135.95 |
1235088000000 | 134.56 |
1235347200000 | 133.31 |
1235433600000 | 131.42 |
1235520000000 | 130.02 |
1235606400000 | 128.29 |
1235692800000 | 127.03 |
1235952000000 | 124.74 |
1236038400000 | 123.65 |
1236124800000 | 124.84 |
1236211200000 | 124 |
1236297600000 | 122.39 |
1236556800000 | 120.94 |
1236643200000 | 121.65 |
1236729600000 | 121.63 |
1236816000000 | 122.72 |
1236902400000 | 123.7 |
1237161600000 | 124.32 |
1237248000000 | 124.14 |
1237334400000 | 122.46 |
1237420800000 | 120.35 |
1237507200000 | 119.79 |
1237766400000 | 121.29 |
1237852800000 | 121.55 |
1237939200000 | 122.76 |
1238025600000 | 123.34 |
1238112000000 | 124.63 |
1238371200000 | 124.98 |
1238457600000 | 124.7 |
1238544000000 | 125.48 |
1238630400000 | 125.24 |
1238716800000 | 121.86 |
1238976000000 | 121.06 |
1239062400000 | 122.74 |
1239148800000 | 123.07 |
1239235200000 | 123.09 |
1239667200000 | 123 |
1239753600000 | 124.1 |
1239840000000 | 126.07 |
1239926400000 | 127.28 |
1240185600000 | 127.09 |
1240272000000 | 126.16 |
1240358400000 | 124.3 |
1240444800000 | 124.31 |
1240531200000 | 123.09 |
1240790400000 | 126.58 |
1240876800000 | 126 |
1240963200000 | 125.26 |
1241049600000 | 125.5 |
1241136000000 | 124.81 |
1241395200000 | 125.08 |
1241481600000 | 125.1 |
1241568000000 | 125.78 |
1241654400000 | 125.56 |
1241740800000 | 126.46 |
1242000000000 | 126.61 |
1242086400000 | 128.17 |
1242172800000 | 129.89 |
1242259200000 | 130.72 |
1242345600000 | 130.22 |
1242604800000 | 131.88 |
1242691200000 | 130.89 |
1242777600000 | 130.69 |
1242864000000 | 130.71 |
1242950400000 | 128.49 |
1243209600000 | 129 |
1243296000000 | 129.67 |
1243382400000 | 129.42 |
1243468800000 | 128.01 |
1243555200000 | 127.62 |
1243814400000 | 127.76 |
1243900800000 | 127.32 |
1243987200000 | 127.77 |
1244073600000 | 126.53 |
1244160000000 | 126.55 |
1244419200000 | 126.33 |
1244505600000 | 126.59 |
1244592000000 | 126.69 |
1244678400000 | 127.23 |
1244764800000 | 129.4 |
1245024000000 | 129.14 |
1245110400000 | 128.74 |
1245196800000 | 130.3 |
1245283200000 | 130.1 |
1245369600000 | 131.02 |
1245628800000 | 130.35 |
1245715200000 | 129.6 |
1245801600000 | 129.9 |
1245888000000 | 130.94 |
1245974400000 | 130.45 |
1246233600000 | 130.67 |
1246320000000 | 130.89 |
1246406400000 | 131.05 |
1246492800000 | 130.36 |
1246579200000 | 129.72 |
1246838400000 | 131.4 |
1246924800000 | 130.71 |
1247011200000 | 131.51 |
1247097600000 | 130.53 |
1247184000000 | 130.55 |
1247443200000 | 131.12 |
1247529600000 | 130.92 |
1247616000000 | 130.51 |
1247702400000 | 131.65 |
1247788800000 | 131.55 |
1248048000000 | 131.33 |
1248134400000 | 132.61 |
1248220800000 | 133.14 |
1248307200000 | 133.26 |
1248393600000 | 133.64 |
1248652800000 | 133.74 |
1248739200000 | 134.25 |
1248825600000 | 135.14 |
1248912000000 | 135.22 |
1248998400000 | 135.23 |
1249257600000 | 134.2 |
1249344000000 | 134.23 |
1249430400000 | 134.26 |
1249516800000 | 133.33 |
1249603200000 | 134.43 |
1249862400000 | 134.7 |
1249948800000 | 135.03 |
1250035200000 | 134.47 |
1250121600000 | 133.92 |
1250208000000 | 134.67 |
1250467200000 | 134.76 |
1250553600000 | 134.99 |
1250640000000 | 135.47 |
1250726400000 | 136.04 |
1250812800000 | 136.38 |
1251072000000 | 137.56 |
1251158400000 | 137.94 |
1251244800000 | 138.87 |
1251331200000 | 139.06 |
1251417600000 | 138.71 |
1251676800000 | 139.07 |
1251763200000 | 138.45 |
1251849600000 | 138.05 |
1251936000000 | 137.74 |
1252022400000 | 137.82 |
1252281600000 | 138.15 |
1252368000000 | 137.27 |
1252454400000 | 137.64 |
1252540800000 | 138.8 |
1252627200000 | 138.94 |
1252886400000 | 138.54 |
1252972800000 | 138.26 |
1253059200000 | 138.4 |
1253145600000 | 139.35 |
1253232000000 | 139.46 |
1253491200000 | 139.81 |
1253577600000 | 139.89 |
1253664000000 | 139.09 |
1253750400000 | 139.01 |
1253836800000 | 139.45 |
1254096000000 | 141.17 |
1254182400000 | 141.66 |
1254268800000 | 142.23 |
1254355200000 | 140.87 |
1254441600000 | 139.81 |
1254700800000 | 139.78 |
1254787200000 | 139.52 |
1254873600000 | 139.31 |
1254960000000 | 139.94 |
1255046400000 | 139.77 |
1255305600000 | 140.04 |
1255392000000 | 138.91 |
1255478400000 | 139.61 |
1255564800000 | 139.6 |
1255651200000 | 139.62 |
1255910400000 | 140.25 |
1255996800000 | 139.56 |
1256083200000 | 139.07 |
1256169600000 | 138.31 |
1256256000000 | 136.95 |
1256515200000 | 136.56 |
1256601600000 | 137.95 |
1256688000000 | 138.39 |
1256774400000 | 136.95 |
1256860800000 | 137.03 |
1257120000000 | 136.6 |
1257206400000 | 137.78 |
1257292800000 | 137.8 |
1257379200000 | 137.92 |
1257465600000 | 138.25 |
1257724800000 | 139.15 |
1257811200000 | 139.74 |
1257897600000 | 139.65 |
1257984000000 | 138.84 |
1258070400000 | 139.47 |
1258329600000 | 139.84 |
1258416000000 | 140.09 |
1258502400000 | 139.81 |
1258588800000 | 139.46 |
1258675200000 | 139.95 |
1258934400000 | 140.82 |
1259020800000 | 140.93 |
1259107200000 | 141.32 |
1259193600000 | 140.8 |
1259280000000 | 140.65 |
1259539200000 | 140.68 |
1259625600000 | 141.83 |
1259712000000 | 142.28 |
1259798400000 | 142.15 |
1259884800000 | 143.58 |
1260144000000 | 143.88 |
1260230400000 | 144.18 |
1260316800000 | 143.84 |
1260403200000 | 144.76 |
1260489600000 | 145.41 |
1260748800000 | 145.78 |
1260835200000 | 145.85 |
1260921600000 | 146.66 |
1261008000000 | 147.16 |
1261094400000 | 147.95 |
1261353600000 | 147.88 |
1261440000000 | 148.91 |
1261526400000 | 148.73 |
1261612800000 | 148.66 |
1261958400000 | 148.82 |
1262044800000 | 149.3 |
1262131200000 | 148.7 |
1262217600000 | 147.91 |
1262563200000 | 148.5 |
1262649600000 | 147.65 |
1262736000000 | 147.86 |
1262822400000 | 148.05 |
1262908800000 | 148.14 |
1263168000000 | 147.77 |
1263254400000 | 147.53 |
1263340800000 | 148.35 |
1263427200000 | 149.86 |
1263513600000 | 150.02 |
1263772800000 | 149.82 |
1263859200000 | 151.88 |
1263945600000 | 153.33 |
1264032000000 | 152.63 |
1264118400000 | 151.19 |
1264377600000 | 150.38 |
1264464000000 | 152.05 |
1264550400000 | 152.11 |
1264636800000 | 151.62 |
1264723200000 | 150.57 |
1264982400000 | 151.18 |
1265068800000 | 152.03 |
1265155200000 | 152.46 |
1265241600000 | 152.05 |
1265328000000 | 151.17 |
1265587200000 | 151.43 |
1265673600000 | 150.69 |
1265760000000 | 150.37 |
1265846400000 | 152.14 |
1265932800000 | 152.78 |
1266192000000 | 152.57 |
1266278400000 | 152.47 |
1266364800000 | 153.81 |
1266451200000 | 154.96 |
1266537600000 | 154.9 |
1266796800000 | 154.91 |
1266883200000 | 154.11 |
1266969600000 | 154.65 |
1267056000000 | 154.66 |
1267142400000 | 154.45 |
1267401600000 | 156.94 |
1267488000000 | 157.51 |
1267574400000 | 156.49 |
1267660800000 | 156.97 |
1267747200000 | 157.4 |
1268006400000 | 157.39 |
1268092800000 | 158.4 |
1268179200000 | 157.53 |
1268265600000 | 157.64 |
1268352000000 | 157.02 |
1268611200000 | 158.59 |
1268697600000 | 158.2 |
1268784000000 | 158.61 |
1268870400000 | 160.06 |
1268956800000 | 161.15 |
1269216000000 | 162.2 |
1269302400000 | 161.76 |
1269388800000 | 162.34 |
1269475200000 | 162.03 |
1269561600000 | 161.43 |
1269820800000 | 160.86 |
1269907200000 | 161.49 |
1269993600000 | 160.54 |
1270080000000 | 160.39 |
1270512000000 | 161.29 |
1270598400000 | 162.41 |
1270684800000 | 162.43 |
1270771200000 | 162.52 |
1271030400000 | 161.17 |
1271116800000 | 161.56 |
1271203200000 | 160.7 |
1271289600000 | 162 |
1271376000000 | 162.3 |
1271635200000 | 162.11 |
1271721600000 | 162.64 |
1271808000000 | 162.92 |
1271894400000 | 161.23 |
1271980800000 | 159.68 |
1272240000000 | 160.43 |
1272326400000 | 158.48 |
1272412800000 | 157.89 |
1272499200000 | 158.42 |
1272585600000 | 158.61 |
1272844800000 | 159.37 |
1272931200000 | 159.99 |
1273017600000 | 161.02 |
1273104000000 | 161.57 |
1273190400000 | 159.9 |
1273449600000 | 159.95 |
1273536000000 | 161.34 |
1273622400000 | 162.01 |
1273708800000 | 163.43 |
1273795200000 | 163.16 |
1274054400000 | 163.17 |
1274140800000 | 162.61 |
1274227200000 | 162.27 |
1274313600000 | 161.04 |
1274400000000 | 156.15 |
1274659200000 | 157.8 |
1274745600000 | 158.04 |
1274832000000 | 158.18 |
1274918400000 | 158.52 |
1275004800000 | 158.97 |
1275264000000 | 160.48 |
1275350400000 | 160.43 |
1275436800000 | 161.22 |
1275523200000 | 162.76 |
1275609600000 | 162.65 |
1275868800000 | 162.45 |
1275955200000 | 162.75 |
1276041600000 | 162.09 |
1276128000000 | 163.4 |
1276214400000 | 164.16 |
1276473600000 | 163.24 |
1276560000000 | 164.42 |
1276646400000 | 164.9 |
1276732800000 | 164.89 |
1276819200000 | 163.99 |
1277078400000 | 164.39 |
1277164800000 | 165.4 |
1277251200000 | 164.96 |
1277337600000 | 164.7 |
1277424000000 | 165.22 |
1277683200000 | 165.51 |
1277769600000 | 166.04 |
1277856000000 | 165.48 |
1277942400000 | 162.31 |
1278028800000 | 160.22 |
1278288000000 | 160.69 |
1278374400000 | 161.36 |
1278460800000 | 162.48 |
1278547200000 | 163.73 |
1278633600000 | 163.76 |
1278892800000 | 163.16 |
1278979200000 | 163.16 |
1279065600000 | 164.31 |
1279152000000 | 162.58 |
1279238400000 | 159.39 |
1279497600000 | 158.14 |
1279584000000 | 158.94 |
1279670400000 | 158.68 |
1279756800000 | 158.7 |
1279843200000 | 158.73 |
1280102400000 | 157.98 |
1280188800000 | 157.1 |
1280275200000 | 157.5 |
1280361600000 | 156.05 |
1280448000000 | 156.86 |
1280707200000 | 157.28 |
1280793600000 | 158.54 |
1280880000000 | 158.89 |
1280966400000 | 160.25 |
1281052800000 | 159.61 |
1281312000000 | 160.44 |
1281398400000 | 162.29 |
1281484800000 | 161.92 |
1281571200000 | 161.81 |
1281657600000 | 162.95 |
1281916800000 | 163.3 |
1282003200000 | 163.25 |
1282089600000 | 164.07 |
1282176000000 | 163.14 |
1282262400000 | 163.19 |
1282521600000 | 164.36 |
1282608000000 | 163.77 |
1282694400000 | 163.92 |
1282780800000 | 162.7 |
1282867200000 | 164.04 |
1283126400000 | 165.15 |
1283212800000 | 163.89 |
1283299200000 | 164.25 |
1283385600000 | 165.14 |
1283472000000 | 165.27 |
1283731200000 | 165.85 |
1283817600000 | 167.1 |
1283904000000 | 166.74 |
1283990400000 | 168.26 |
1284076800000 | 168.68 |
1284336000000 | 167.45 |
1284422400000 | 166.73 |
1284508800000 | 164.88 |
1284595200000 | 163.5 |
1284681600000 | 164.13 |
1284940800000 | 164.72 |
1285027200000 | 164.71 |
1285113600000 | 163.18 |
1285200000000 | 163.93 |
1285286400000 | 163.42 |
1285545600000 | 163.17 |
1285632000000 | 162.91 |
1285718400000 | 162.94 |
1285804800000 | 160.71 |
1285891200000 | 160.78 |
1286150400000 | 160.18 |
1286236800000 | 160.79 |
1286323200000 | 160.82 |
1286409600000 | 161.31 |
1286496000000 | 161.44 |
1286755200000 | 161.68 |
1286841600000 | 161.41 |
1286928000000 | 161.05 |
1287014400000 | 160.96 |
1287100800000 | 161.34 |
1287360000000 | 162.62 |
1287446400000 | 163.02 |
1287532800000 | 161.39 |
1287619200000 | 161.05 |
1287705600000 | 160.97 |
1287964800000 | 160.78 |
1288051200000 | 160.63 |
1288137600000 | 160.12 |
1288224000000 | 159.19 |
1288310400000 | 159.77 |
1288569600000 | 159.53 |
1288656000000 | 159.09 |
1288742400000 | 158.48 |
1288828800000 | 159.07 |
1288915200000 | 160.5 |
1289174400000 | 161.54 |
1289260800000 | 161.92 |
1289347200000 | 162.1 |
1289433600000 | 162.54 |
1289520000000 | 161.15 |
1289779200000 | 162.13 |
1289865600000 | 160.96 |
1289952000000 | 162.01 |
1290038400000 | 163.3 |
1290124800000 | 162.84 |
1290384000000 | 163.43 |
1290470400000 | 164.33 |
1290556800000 | 164.38 |
1290643200000 | 164.34 |
1290729600000 | 165.13 |
1290988800000 | 165.64 |
1291075200000 | 165.16 |
1291161600000 | 165.76 |
1291248000000 | 165.79 |
1291334400000 | 164.78 |
1291593600000 | 165.54 |
1291680000000 | 164.72 |
1291766400000 | 165.52 |
1291852800000 | 166.83 |
1291939200000 | 166.64 |
1292198400000 | 166.08 |
1292284800000 | 167.38 |
1292371200000 | 167.96 |
1292457600000 | 169.26 |
1292544000000 | 169.48 |
1292803200000 | 170.33 |
1292889600000 | 170.21 |
1292976000000 | 170.76 |
1293062400000 | 171.67 |
1293148800000 | 170.99 |
1293408000000 | 170.34 |
1293494400000 | 171.67 |
1293580800000 | 172.12 |
1293667200000 | 169.64 |
1293753600000 | 168.58 |
1294012800000 | 169.18 |
1294099200000 | 170 |
1294185600000 | 170.18 |
1294272000000 | 172.04 |
1294358400000 | 172.58 |
1294617600000 | 172.25 |
1294704000000 | 171.81 |
1294790400000 | 171.08 |
1294876800000 | 168.35 |
1294963200000 | 167.2 |
1295222400000 | 168.39 |
1295308800000 | 166.92 |
1295395200000 | 165.95 |
1295481600000 | 165.6 |
1295568000000 | 164.71 |
1295827200000 | 165.15 |
1295913600000 | 165.54 |
1296000000000 | 164.57 |
1296086400000 | 163.28 |
1296172800000 | 163.31 |
1296432000000 | 162.56 |
1296518400000 | 162.61 |
1296604800000 | 162.88 |
1296691200000 | 165.1 |
1296777600000 | 166.79 |
1297036800000 | 166.91 |
1297123200000 | 165.64 |
1297209600000 | 165.19 |
1297296000000 | 165.84 |
1297382400000 | 166.19 |
1297641600000 | 167.63 |
1297728000000 | 167.32 |
1297814400000 | 167.15 |
1297900800000 | 167.78 |
1297987200000 | 167.77 |
1298246400000 | 167.34 |
1298332800000 | 165.75 |
1298419200000 | 164.51 |
1298505600000 | 164.49 |
1298592000000 | 165.44 |
1298851200000 | 165.98 |
1298937600000 | 165.61 |
1299024000000 | 164.46 |
1299110400000 | 164.86 |
1299196800000 | 164.39 |
1299456000000 | 163.15 |
1299542400000 | 164.3 |
1299628800000 | 164.36 |
1299715200000 | 164.36 |
1299801600000 | 163.97 |
1300060800000 | 159.8 |
1300147200000 | 152.53 |
1300233600000 | 154.98 |
1300320000000 | 157.04 |
1300406400000 | 155.74 |
1300665600000 | 156.26 |
1300752000000 | 157.36 |
1300838400000 | 157.91 |
1300924800000 | 157.89 |
1301011200000 | 159.34 |
1301270400000 | 159.26 |
1301356800000 | 159.9 |
1301443200000 | 160.74 |
1301529600000 | 160.78 |
1301616000000 | 160.11 |
1301875200000 | 160.22 |
1301961600000 | 159.99 |
1302048000000 | 158.32 |
1302134400000 | 159.03 |
1302220800000 | 158.6 |
1302480000000 | 159.42 |
1302566400000 | 158.86 |
1302652800000 | 158.99 |
1302739200000 | 159.64 |
1302825600000 | 160.66 |
1303084800000 | 162.59 |
1303171200000 | 161.63 |
1303257600000 | 162.02 |
1303344000000 | 162.59 |
1303776000000 | 161.09 |
1303862400000 | 161.28 |
1303948800000 | 161.89 |
1304035200000 | 162.11 |
1304294400000 | 163 |
1304380800000 | 163.6 |
1304467200000 | 163.45 |
1304553600000 | 166.05 |
1304640000000 | 167.88 |
1304899200000 | 170.03 |
1304985600000 | 169.14 |
1305072000000 | 169.94 |
1305158400000 | 170.96 |
1305244800000 | 170.47 |
1305504000000 | 169.79 |
1305590400000 | 169.41 |
1305676800000 | 169.64 |
1305763200000 | 169.31 |
1305849600000 | 170.01 |
1306108800000 | 169.88 |
1306195200000 | 169.54 |
1306281600000 | 170.09 |
1306368000000 | 171.16 |
1306454400000 | 169.94 |
1306713600000 | 169.72 |
1306800000000 | 170.51 |
1306886400000 | 169.17 |
1306972800000 | 167.55 |
1307059200000 | 165.76 |
1307318400000 | 165.02 |
1307404800000 | 164.57 |
1307491200000 | 165.19 |
1307577600000 | 166.25 |
1307664000000 | 166.22 |
1307923200000 | 166.09 |
1308009600000 | 165.77 |
1308096000000 | 166.4 |
1308182400000 | 166.55 |
1308268800000 | 165.04 |
1308528000000 | 165.64 |
1308614400000 | 165.94 |
1308700800000 | 164.86 |
1308787200000 | 165.97 |
1308873600000 | 165.11 |
1309132800000 | 163.85 |
1309219200000 | 164.36 |
1309305600000 | 165.71 |
1309392000000 | 166.27 |
1309478400000 | 167.31 |
1309737600000 | 167.62 |
1309824000000 | 167.5 |
1309910400000 | 169.02 |
1309996800000 | 169.07 |
1310083200000 | 170.2 |
1310342400000 | 170.65 |
1310428800000 | 170.44 |
1310515200000 | 170.32 |
1310601600000 | 170.2 |
1310688000000 | 170.67 |
1310947200000 | 170.21 |
1311033600000 | 169.81 |
1311120000000 | 170.34 |
1311206400000 | 170.81 |
1311292800000 | 171.01 |
1311552000000 | 170.84 |
1311638400000 | 169.04 |
1311724800000 | 168.37 |
1311811200000 | 168.57 |
1311897600000 | 166.76 |
1312156800000 | 167.08 |
1312243200000 | 163.75 |
1312329600000 | 161.61 |
1312416000000 | 157.86 |
1312502400000 | 156.01 |
1312761600000 | 150.2 |
1312848000000 | 152.49 |
1312934400000 | 149.46 |
1313020800000 | 152.75 |
1313107200000 | 156.08 |
1313366400000 | 156.53 |
1313452800000 | 156.84 |
1313539200000 | 157.11 |
1313625600000 | 154.06 |
1313712000000 | 152.33 |
1313971200000 | 153.69 |
1314057600000 | 156.55 |
1314144000000 | 157.88 |
1314230400000 | 156.25 |
1314316800000 | 156.36 |
1314576000000 | 157.54 |
1314662400000 | 158.61 |
1314748800000 | 161.3 |
1314835200000 | 162.58 |
1314921600000 | 160.16 |
1315180800000 | 158.2 |
1315267200000 | 158.36 |
1315353600000 | 161.83 |
1315440000000 | 161.75 |
1315526400000 | 160.68 |
1315785600000 | 158.72 |
1315872000000 | 159.13 |
1315958400000 | 159.31 |
1316044800000 | 159.59 |
1316131200000 | 161.14 |
1316390400000 | 161.82 |
1316476800000 | 161.78 |
1316563200000 | 160.47 |
1316649600000 | 159.72 |
1316736000000 | 159.67 |
1316995200000 | 161.61 |
1317081600000 | 163.07 |
1317168000000 | 163.55 |
1317254400000 | 163.49 |
1317340800000 | 165.35 |
1317600000000 | 165.19 |
1317686400000 | 164.37 |
1317772800000 | 164.35 |
1317859200000 | 164.62 |
1317945600000 | 164.31 |
1318204800000 | 164.25 |
1318291200000 | 163.55 |
1318377600000 | 161.97 |
1318464000000 | 162.86 |
1318550400000 | 161.4 |
1318809600000 | 162.15 |
1318896000000 | 162.63 |
1318982400000 | 162.62 |
1319068800000 | 162.71 |
1319155200000 | 162.87 |
1319414400000 | 163.62 |
1319500800000 | 160.81 |
1319587200000 | 162.14 |
1319673600000 | 161.4 |
1319760000000 | 161.99 |
1320019200000 | 159.96 |
1320105600000 | 160.14 |
1320192000000 | 158.46 |
1320278400000 | 160.4 |
1320364800000 | 160.33 |
1320624000000 | 160.58 |
1320710400000 | 160.95 |
1320796800000 | 161.37 |
1320883200000 | 160.9 |
1320969600000 | 160.78 |
1321228800000 | 162.02 |
1321315200000 | 162.51 |
1321401600000 | 160.98 |
1321488000000 | 159.88 |
1321574400000 | 159.2 |
1321833600000 | 157.71 |
1321920000000 | 156.85 |
1322006400000 | 156.63 |
1322092800000 | 156.01 |
1322179200000 | 155.97 |
1322438400000 | 157.27 |
1322524800000 | 159.33 |
1322611200000 | 162.16 |
1322697600000 | 161.78 |
1322784000000 | 163.06 |
1323043200000 | 164.08 |
1323129600000 | 164.71 |
1323216000000 | 166.03 |
1323302400000 | 166.34 |
1323388800000 | 166.16 |
1323648000000 | 167.2 |
1323734400000 | 168.75 |
1323820800000 | 169.21 |
1323907200000 | 169.96 |
1323993600000 | 169.45 |
1324252800000 | 169.1 |
1324339200000 | 170.14 |
1324425600000 | 172.16 |
1324512000000 | 172.47 |
1324598400000 | 173.73 |
1324944000000 | 173.52 |
1325030400000 | 174.25 |
1325116800000 | 175.77 |
1325203200000 | 176.23 |
1325462400000 | 176.57 |
1325548800000 | 177.15 |
1325635200000 | 178.45 |
1325721600000 | 178.27 |
1325808000000 | 178.74 |
1326067200000 | 178.04 |
1326153600000 | 178.5 |
1326240000000 | 179.29 |
1326326400000 | 177.21 |
1326412800000 | 178.46 |
1326672000000 | 178.19 |
1326758400000 | 178.56 |
1326844800000 | 178.08 |
1326931200000 | 176.88 |
1327017600000 | 176.32 |
1327276800000 | 174.09 |
1327363200000 | 174.65 |
1327449600000 | 174.37 |
1327536000000 | 173.43 |
1327622400000 | 173.46 |
1327881600000 | 174.16 |
1327968000000 | 174.66 |
1328054400000 | 174.59 |
1328140800000 | 174.83 |
1328227200000 | 174.9 |
1328486400000 | 175.16 |
1328572800000 | 173.42 |
1328659200000 | 173.33 |
1328745600000 | 172.36 |
1328832000000 | 172.75 |
1329091200000 | 173.6 |
1329177600000 | 173.5 |
1329264000000 | 175.07 |
1329350400000 | 174.84 |
1329436800000 | 174.14 |
1329696000000 | 173.24 |
1329782400000 | 172.93 |
1329868800000 | 173.33 |
1329955200000 | 173.24 |
1330041600000 | 171.06 |
1330300800000 | 172.55 |
1330387200000 | 173.05 |
1330473600000 | 173.16 |
1330560000000 | 173.7 |
1330646400000 | 175.33 |
1330905600000 | 175.73 |
1330992000000 | 176.33 |
1331078400000 | 175.8 |
1331164800000 | 175.11 |
1331251200000 | 177.22 |
1331510400000 | 176.95 |
1331596800000 | 178.26 |
1331683200000 | 178.16 |
1331769600000 | 178.73 |
1331856000000 | 177.66 |
1332115200000 | 177.56 |
1332201600000 | 176.92 |
1332288000000 | 177.09 |
1332374400000 | 177.3 |
1332460800000 | 176.82 |
1332720000000 | 177.44 |
1332806400000 | 177.84 |
1332892800000 | 177.82 |
1332979200000 | 177.69 |
1333065600000 | 177.9 |
1333324800000 | 179.75 |
1333411200000 | 178.64 |
1333497600000 | 179.07 |
1333584000000 | 179.66 |
1334016000000 | 177.52 |
1334102400000 | 176.83 |
1334188800000 | 177.28 |
1334275200000 | 177.37 |
1334534400000 | 178.52 |
1334620800000 | 179.21 |
1334707200000 | 179.25 |
1334793600000 | 178.54 |
1334880000000 | 179.17 |
1335139200000 | 179.21 |
1335225600000 | 178.83 |
1335312000000 | 180.11 |
1335398400000 | 182.51 |
1335484800000 | 182.58 |
1335744000000 | 183.48 |
1335830400000 | 183.52 |
1335916800000 | 184.48 |
1336003200000 | 184.82 |
1336089600000 | 184.37 |
1336348800000 | 184.3 |
1336435200000 | 184.7 |
1336521600000 | 184.27 |
1336608000000 | 184.71 |
1336694400000 | 185.02 |
1336953600000 | 184.61 |
1337040000000 | 185 |
1337126400000 | 185.89 |
1337212800000 | 185.01 |
1337299200000 | 183.44 |
1337558400000 | 183.85 |
1337644800000 | 184.58 |
1337731200000 | 184.59 |
1337817600000 | 185.47 |
1337904000000 | 187.02 |
1338163200000 | 186.87 |
1338249600000 | 186.86 |
1338336000000 | 187.42 |
1338422400000 | 187.91 |
1338508800000 | 186.26 |
1338768000000 | 184.56 |
1338854400000 | 185.09 |
1338940800000 | 186.64 |
1339027200000 | 186.98 |
1339113600000 | 187.97 |
1339372800000 | 187.68 |
1339459200000 | 188.67 |
1339545600000 | 187.85 |
1339632000000 | 188.17 |
1339718400000 | 188.35 |
1339977600000 | 189.58 |
1340064000000 | 189.88 |
1340150400000 | 190.42 |
1340236800000 | 191.26 |
1340323200000 | 192.8 |
1340582400000 | 192.73 |
1340668800000 | 193.4 |
1340755200000 | 195.36 |
1340841600000 | 197.04 |
1340928000000 | 196.54 |
1341187200000 | 199.08 |
1341273600000 | 199.81 |
1341360000000 | 201.54 |
1341446400000 | 202.32 |
1341532800000 | 202.65 |
1341792000000 | 204.31 |
1341878400000 | 204.97 |
1341964800000 | 204.77 |
1342051200000 | 206.21 |
1342137600000 | 206.35 |
1342396800000 | 207.46 |
1342483200000 | 210.3 |
1342569600000 | 210.99 |
1342656000000 | 212.12 |
1342742400000 | 210.52 |
1343001600000 | 209.45 |
1343088000000 | 208.83 |
1343174400000 | 209.01 |
1343260800000 | 208.15 |
1343347200000 | 208.78 |
1343606400000 | 212.7 |
1343692800000 | 211.61 |
1343779200000 | 212.13 |
1343865600000 | 212.1 |
1343952000000 | 209.55 |
1344211200000 | 209.81 |
1344297600000 | 209.85 |
1344384000000 | 211.29 |
1344470400000 | 212.01 |
1344556800000 | 212.27 |
1344816000000 | 211.69 |
1344902400000 | 213.84 |
1344988800000 | 215.16 |
1345075200000 | 213.12 |
1345161600000 | 212.59 |
1345420800000 | 212.85 |
1345507200000 | 210.75 |
1345593600000 | 210.77 |
1345680000000 | 210.17 |
1345766400000 | 211.48 |
1346025600000 | 211.9 |
1346112000000 | 210.86 |
1346198400000 | 211.37 |
1346284800000 | 210.58 |
1346371200000 | 208.84 |
1346630400000 | 209.01 |
1346716800000 | 208.41 |
1346803200000 | 209.05 |
1346889600000 | 208.74 |
1346976000000 | 207.37 |
1347235200000 | 206.95 |
1347321600000 | 207.48 |
1347408000000 | 208.52 |
1347494400000 | 209.17 |
1347580800000 | 203.79 |
1347840000000 | 203.3 |
1347926400000 | 204.98 |
1348012800000 | 205.94 |
1348099200000 | 207.4 |
1348185600000 | 208.55 |
1348444800000 | 210.41 |
1348531200000 | 210.33 |
1348617600000 | 211.09 |
1348704000000 | 212.73 |
1348790400000 | 211.3 |
1349049600000 | 211.01 |
1349136000000 | 210.48 |
1349222400000 | 209.46 |
1349308800000 | 209.49 |
1349395200000 | 209.35 |
1349654400000 | 210.78 |
1349740800000 | 211.32 |
1349827200000 | 208.87 |
1349913600000 | 208.36 |
1350000000000 | 208.62 |
1350259200000 | 210.33 |
1350345600000 | 211.1 |
1350432000000 | 210.29 |
1350518400000 | 211.08 |
1350604800000 | 209.78 |
1350864000000 | 208.58 |
1350950400000 | 207.55 |
1351036800000 | 206.75 |
1351123200000 | 208.69 |
1351209600000 | 208.86 |
1351468800000 | 208.76 |
1351555200000 | 208.64 |
1351641600000 | 207.94 |
1351728000000 | 209.51 |
1351814400000 | 210.09 |
1352073600000 | 210.86 |
1352160000000 | 211.81 |
1352246400000 | 210.46 |
1352332800000 | 209.11 |
1352419200000 | 209.74 |
1352678400000 | 209.01 |
1352764800000 | 208.72 |
1352851200000 | 207.05 |
1352937600000 | 204.56 |
1353024000000 | 205.62 |
1353283200000 | 206.71 |
1353369600000 | 206.61 |
1353456000000 | 206.5 |
1353542400000 | 206.05 |
1353628800000 | 206.72 |
1353888000000 | 205.92 |
1353974400000 | 206.91 |
1354060800000 | 208.61 |
1354147200000 | 208.28 |
1354233600000 | 208.29 |
1354492800000 | 207.6 |
1354579200000 | 208.48 |
1354665600000 | 208.86 |
1354752000000 | 210.47 |
1354838400000 | 211.94 |
1355097600000 | 212.43 |
1355184000000 | 212.3 |
1355270400000 | 211.17 |
1355356800000 | 208.58 |
1355443200000 | 207.97 |
1355702400000 | 207.89 |
1355788800000 | 208.54 |
1355875200000 | 207.62 |
1355961600000 | 207.62 |
1356048000000 | 208.3 |
1356307200000 | 207.09 |
1356566400000 | 205.57 |
1356652800000 | 204.24 |
1356912000000 | 205.16 |
1357084800000 | 206.01 |
1357171200000 | 209.28 |
1357257600000 | 210.69 |
1357516800000 | 210.71 |
1357603200000 | 212.82 |
1357689600000 | 213.55 |
1357776000000 | 212.23 |
1357862400000 | 211.4 |
1358121600000 | 210.74 |
1358208000000 | 212.83 |
1358294400000 | 213.18 |
1358380800000 | 213.14 |
1358467200000 | 214.12 |
1358726400000 | 213.74 |
1358812800000 | 215.61 |
1358899200000 | 215.37 |
1358985600000 | 214.88 |
1359072000000 | 215.65 |
1359331200000 | 215.06 |
1359417600000 | 216.06 |
1359504000000 | 215.58 |
1359590400000 | 215.13 |
1359676800000 | 212.45 |
1359936000000 | 212.87 |
1360022400000 | 213.73 |
1360108800000 | 215.77 |
1360195200000 | 217.18 |
1360281600000 | 218.18 |
1360540800000 | 217.19 |
1360627200000 | 218.12 |
1360713600000 | 217.78 |
1360800000000 | 219.38 |
1360886400000 | 218.81 |
1361145600000 | 219.33 |
1361232000000 | 220.04 |
1361318400000 | 220.24 |
1361404800000 | 221.35 |
1361491200000 | 223.72 |
1361750400000 | 222.83 |
1361836800000 | 225.04 |
1361923200000 | 224.91 |
1362009600000 | 227.6 |
1362096000000 | 228.72 |
1362355200000 | 229.78 |
1362441600000 | 230.9 |
1362528000000 | 232.58 |
1362614400000 | 231.09 |
1362700800000 | 232.13 |
1362960000000 | 232.49 |
1363046400000 | 233.16 |
1363132800000 | 233.4 |
1363219200000 | 235.18 |
1363305600000 | 236.6 |
1363564800000 | 236.03 |
1363651200000 | 238.76 |
1363737600000 | 238.92 |
1363824000000 | 239.82 |
1363910400000 | 239.79 |
1364169600000 | 242.2 |
1364256000000 | 244.55 |
1364342400000 | 246.3 |
1364428800000 | 246.85 |
1364860800000 | 246.72 |
1364947200000 | 247.25 |
1365033600000 | 246.56 |
1365120000000 | 242.36 |
1365379200000 | 243.16 |
1365465600000 | 242.85 |
1365552000000 | 244.93 |
1365638400000 | 246.23 |
1365724800000 | 246.68 |
1365984000000 | 245.68 |
1366070400000 | 245.49 |
1366156800000 | 245.73 |
1366243200000 | 243.62 |
1366329600000 | 244.98 |
1366588800000 | 246.6 |
1366675200000 | 249.4 |
1366761600000 | 248.8 |
1366848000000 | 249.08 |
1366934400000 | 247.89 |
1367193600000 | 247.55 |
1367280000000 | 245.12 |
1367366400000 | 243.66 |
1367452800000 | 246.56 |
1367539200000 | 246.3 |
1367798400000 | 246.12 |
1367884800000 | 246.98 |
1367971200000 | 247.77 |
1368057600000 | 247.89 |
1368144000000 | 250.13 |
1368403200000 | 250.67 |
1368489600000 | 252.35 |
1368576000000 | 256 |
1368662400000 | 253.25 |
1368748800000 | 253.81 |
1369008000000 | 253.52 |
1369094400000 | 254.65 |
1369180800000 | 254.79 |
1369267200000 | 252.07 |
1369353600000 | 251.84 |
1369612800000 | 250.79 |
1369699200000 | 253.12 |
1369785600000 | 248.55 |
1369872000000 | 246.81 |
1369958400000 | 245.31 |
1370217600000 | 244.5 |
1370304000000 | 243.7 |
1370390400000 | 239.59 |
1370476800000 | 239.01 |
1370563200000 | 240.37 |
1370822400000 | 241.47 |
1370908800000 | 240.24 |
1370995200000 | 239.06 |
1371081600000 | 240.12 |
1371168000000 | 240.29 |
1371427200000 | 242.72 |
1371513600000 | 240.95 |
1371600000000 | 239.98 |
1371686400000 | 234.95 |
1371772800000 | 237.82 |
1372032000000 | 235.62 |
1372118400000 | 237.6 |
1372204800000 | 241.43 |
1372291200000 | 243.36 |
1372377600000 | 242.13 |
1372636800000 | 242.2 |
1372723200000 | 242.67 |
1372809600000 | 242.75 |
1372896000000 | 246.03 |
1372982400000 | 246.96 |
1373241600000 | 248.17 |
1373328000000 | 250.37 |
1373414400000 | 251.12 |
1373500800000 | 250.77 |
1373587200000 | 250.58 |
1373846400000 | 251.08 |
1373932800000 | 249.76 |
1374019200000 | 250.93 |
1374105600000 | 251.08 |
1374192000000 | 251.05 |
1374451200000 | 251.1 |
1374537600000 | 251.25 |
1374624000000 | 250.61 |
1374710400000 | 250.12 |
1374796800000 | 249.89 |
1375056000000 | 249.07 |
1375142400000 | 248.55 |
1375228800000 | 247.86 |
1375315200000 | 249.48 |
1375401600000 | 250.08 |
1375660800000 | 250.85 |
1375747200000 | 250.38 |
1375833600000 | 248.79 |
1375920000000 | 249.17 |
1376006400000 | 249.9 |
1376265600000 | 250.28 |
1376352000000 | 252.56 |
1376438400000 | 252.16 |
1376524800000 | 248.98 |
1376611200000 | 247.05 |
1376870400000 | 247.41 |
1376956800000 | 246.9 |
1377043200000 | 246.12 |
1377129600000 | 247.21 |
1377216000000 | 247.33 |
1377475200000 | 247.28 |
1377561600000 | 244.54 |
1377648000000 | 243.69 |
1377734400000 | 245.05 |
1377820800000 | 244.7 |
1378080000000 | 247.25 |
1378166400000 | 247.08 |
1378252800000 | 247.97 |
1378339200000 | 248.76 |
1378425600000 | 248.7 |
1378684800000 | 248.16 |
1378771200000 | 249.55 |
1378857600000 | 250.12 |
1378944000000 | 249.56 |
1379030400000 | 249.94 |
1379289600000 | 251.25 |
1379376000000 | 250.31 |
1379462400000 | 251.61 |
1379548800000 | 250.29 |
1379635200000 | 249.97 |
1379894400000 | 249.42 |
1379980800000 | 248.39 |
1380067200000 | 246.4 |
1380153600000 | 247.09 |
1380240000000 | 245.92 |
1380499200000 | 245.86 |
1380585600000 | 247.24 |
1380672000000 | 245.12 |
1380758400000 | 244.15 |
1380844800000 | 244.15 |
1381104000000 | 243.59 |
1381190400000 | 240.7 |
1381276800000 | 240.92 |
1381363200000 | 243.65 |
1381449600000 | 245.09 |
1381708800000 | 245.84 |
1381795200000 | 246.15 |
1381881600000 | 248.78 |
1381968000000 | 247.76 |
1382054400000 | 247.69 |
1382313600000 | 249.04 |
1382400000000 | 249.9 |
1382486400000 | 250.15 |
1382572800000 | 249.9 |
1382659200000 | 249.15 |
1382918400000 | 250.68 |
1383004800000 | 251.36 |
1383091200000 | 251.41 |
1383177600000 | 253.68 |
1383264000000 | 254.98 |
1383523200000 | 255.76 |
1383609600000 | 256.18 |
1383696000000 | 256.81 |
1383782400000 | 257.6 |
1383868800000 | 259.12 |
1384128000000 | 259.32 |
1384214400000 | 258.61 |
1384300800000 | 259.11 |
1384387200000 | 260.69 |
1384473600000 | 261.41 |
1384732800000 | 260.85 |
1384819200000 | 261.17 |
1384905600000 | 261.53 |
1384992000000 | 262.24 |
1385078400000 | 262.13 |
1385337600000 | 263.61 |
1385424000000 | 262.04 |
1385510400000 | 262.04 |
1385596800000 | 262.13 |
1385683200000 | 261.95 |
1385942400000 | 262.73 |
1386028800000 | 260.77 |
1386115200000 | 258.88 |
1386201600000 | 257.07 |
1386288000000 | 258.4 |
1386547200000 | 258.3 |
1386633600000 | 255.96 |
1386720000000 | 252.21 |
1386806400000 | 250.08 |
1386892800000 | 250.95 |
1387152000000 | 251.6 |
1387238400000 | 250.96 |
1387324800000 | 254.17 |
1387411200000 | 257.21 |
1387497600000 | 258.23 |
1387756800000 | 259.2 |
1387843200000 | 260.21 |
1388102400000 | 260 |
1388361600000 | 259.7 |
1388448000000 | 260.46 |
1388620800000 | 260.36 |
1388707200000 | 262.85 |
1388966400000 | 262.44 |
1389052800000 | 263.86 |
1389139200000 | 264.78 |
1389225600000 | 265.56 |
1389312000000 | 266.03 |
1389571200000 | 266.25 |
1389657600000 | 265.85 |
1389744000000 | 267.12 |
1389830400000 | 267.84 |
1389916800000 | 268.08 |
1390176000000 | 268 |
1390262400000 | 269.3 |
1390348800000 | 269.16 |
1390435200000 | 266.27 |
1390521600000 | 261.79 |
1390780800000 | 260.16 |
1390867200000 | 261.16 |
1390953600000 | 260.24 |
1391040000000 | 263.7 |
1391126400000 | 264.03 |
1391385600000 | 260.99 |
1391472000000 | 259.89 |
1391558400000 | 260.5 |
1391644800000 | 260.24 |
1391731200000 | 263.18 |
1391990400000 | 264.56 |
1392076800000 | 267.22 |
1392163200000 | 268.97 |
1392249600000 | 268.94 |
1392336000000 | 271.02 |
1392595200000 | 271.32 |
1392681600000 | 271.33 |
1392768000000 | 271.45 |
1392854400000 | 272.69 |
1392940800000 | 273.19 |
1393200000000 | 275.46 |
1393286400000 | 276.19 |
1393372800000 | 278.19 |
1393459200000 | 278.61 |
1393545600000 | 277.61 |
1393804800000 | 274.69 |
1393891200000 | 279.24 |
1393977600000 | 279.21 |
1394064000000 | 277.51 |
1394150400000 | 276.21 |
1394409600000 | 275.94 |
1394496000000 | 276.45 |
1394582400000 | 274.49 |
1394668800000 | 272.96 |
1394755200000 | 271.03 |
1395014400000 | 272.77 |
1395100800000 | 275.4 |
1395187200000 | 275.6 |
1395273600000 | 275.68 |
1395360000000 | 275.56 |
1395619200000 | 273.58 |
1395705600000 | 275.94 |
1395792000000 | 277.35 |
1395878400000 | 278.79 |
1395964800000 | 279.72 |
1396224000000 | 280.66 |
1396310400000 | 280.46 |
1396396800000 | 281.09 |
1396483200000 | 282.28 |
1396569600000 | 281.88 |
1396828800000 | 278.03 |
1396915200000 | 276.07 |
1397001600000 | 277.49 |
1397088000000 | 273.85 |
1397174400000 | 270.22 |
1397433600000 | 272.04 |
1397520000000 | 271.93 |
1397606400000 | 274.03 |
1397692800000 | 273.78 |
1398124800000 | 277.81 |
1398211200000 | 277.89 |
1398297600000 | 278.69 |
1398384000000 | 277.39 |
1398643200000 | 279.84 |
1398729600000 | 281.52 |
1398816000000 | 281.41 |
1398902400000 | 282.53 |
1398988800000 | 282.02 |
1399248000000 | 282.38 |
1399334400000 | 280.57 |
1399420800000 | 281.35 |
1399507200000 | 282.99 |
1399593600000 | 284.98 |
1399852800000 | 286.62 |
1399939200000 | 287.81 |
1400025600000 | 287.99 |
1400112000000 | 286.87 |
1400198400000 | 287.58 |
1400457600000 | 286.02 |
1400544000000 | 285.86 |
1400630400000 | 288.13 |
1400716800000 | 288.97 |
1400803200000 | 289.92 |
1401062400000 | 289.4 |
1401148800000 | 290.07 |
1401235200000 | 291.21 |
1401321600000 | 292.07 |
1401408000000 | 291.59 |
1401667200000 | 293.71 |
1401753600000 | 293.05 |
1401840000000 | 294.66 |
1401926400000 | 295.33 |
1402012800000 | 295.19 |
1402272000000 | 296.08 |
1402358400000 | 297.53 |
1402444800000 | 297.24 |
1402531200000 | 296.32 |
1402617600000 | 296.12 |
1402876800000 | 297.82 |
1402963200000 | 298.48 |
1403049600000 | 299.53 |
1403136000000 | 300.9 |
1403222400000 | 302.68 |
1403481600000 | 302.03 |
1403568000000 | 301.13 |
1403654400000 | 301.19 |
1403740800000 | 302.7 |
1403827200000 | 301.91 |
1404086400000 | 300.8 |
1404172800000 | 302.53 |
1404259200000 | 304.35 |
1404345600000 | 305.46 |
1404432000000 | 305.82 |
1404691200000 | 304.43 |
1404777600000 | 303.73 |
1404864000000 | 302.58 |
1404950400000 | 302.71 |
1405036800000 | 303.54 |
1405296000000 | 304.22 |
1405382400000 | 304.47 |
1405468800000 | 305.5 |
1405555200000 | 304.09 |
1405641600000 | 305.36 |
1405900800000 | 304.61 |
1405987200000 | 307.21 |
1406073600000 | 307.06 |
1406160000000 | 306.62 |
1406246400000 | 306.26 |
1406505600000 | 305.41 |
1406592000000 | 305.9 |
1406678400000 | 306.35 |
1406764800000 | 304.18 |
1406851200000 | 302.34 |
1407110400000 | 302.88 |
1407196800000 | 303.26 |
1407283200000 | 302.43 |
1407369600000 | 299.76 |
1407456000000 | 298.69 |
1407715200000 | 300.99 |
1407801600000 | 302.19 |
1407888000000 | 302.68 |
1407974400000 | 305.22 |
1408060800000 | 303.5 |
1408320000000 | 307 |
1408406400000 | 309.03 |
1408492800000 | 309.54 |
1408579200000 | 310.32 |
1408665600000 | 310.25 |
1408924800000 | 312.15 |
1409011200000 | 313.57 |
1409097600000 | 314.48 |
1409184000000 | 314.99 |
1409270400000 | 316.47 |
1409529600000 | 317.41 |
1409616000000 | 316.56 |
1409702400000 | 317.73 |
1409788800000 | 320.65 |
1409875200000 | 320.93 |
1410134400000 | 320.65 |
1410220800000 | 321.89 |
1410307200000 | 322.07 |
1410393600000 | 321.21 |
1410480000000 | 320.04 |
1410739200000 | 320.21 |
1410825600000 | 320.55 |
1410912000000 | 320.63 |
1410998400000 | 322.66 |
1411084800000 | 324.36 |
1411344000000 | 323.76 |
1411430400000 | 321.6 |
1411516800000 | 324.17 |
1411603200000 | 323.76 |
1411689600000 | 323.87 |
1411948800000 | 323.19 |
1412035200000 | 323.55 |
1412121600000 | 323.73 |
1412208000000 | 320.67 |
1412294400000 | 324.88 |
1412553600000 | 326.34 |
1412640000000 | 322.29 |
1412726400000 | 322.62 |
1412812800000 | 319.28 |
1412899200000 | 317.84 |
1413158400000 | 314.2 |
1413244800000 | 313.1 |
1413331200000 | 309.4 |
1413417600000 | 306.81 |
1413504000000 | 308.34 |
1413763200000 | 312.38 |
1413849600000 | 316.08 |
1413936000000 | 320.4 |
1414022400000 | 321.85 |
1414108800000 | 325.22 |
1414368000000 | 324.66 |
1414454400000 | 323.81 |
1414540800000 | 324.29 |
1414627200000 | 330.51 |
1414713600000 | 333.5 |
1414972800000 | 331.67 |
1415059200000 | 331.81 |
1415145600000 | 334 |
1415232000000 | 334.74 |
1415318400000 | 334.08 |
1415577600000 | 335.02 |
1415664000000 | 336.32 |
1415750400000 | 336.21 |
1415836800000 | 337.06 |
1415923200000 | 335.96 |
1416182400000 | 334.91 |
1416268800000 | 336.33 |
1416355200000 | 333.62 |
1416441600000 | 332.44 |
1416528000000 | 337.09 |
1416787200000 | 336.32 |
1416873600000 | 334.18 |
1416960000000 | 335.61 |
1417046400000 | 337.61 |
1417132800000 | 338.16 |
1417392000000 | 338.54 |
1417478400000 | 341.9 |
1417564800000 | 345.53 |
1417651200000 | 342.86 |
1417737600000 | 346.58 |
1417996800000 | 348.3 |
1418083200000 | 343.85 |
1418169600000 | 339.06 |
1418256000000 | 340.23 |
1418342400000 | 334.85 |
1418601600000 | 332.52 |
1418688000000 | 329.22 |
1418774400000 | 334.31 |
1418860800000 | 343.47 |
1418947200000 | 344.98 |
1419206400000 | 347.67 |
1419292800000 | 346.08 |
1419379200000 | 346.3 |
1419811200000 | 348.9 |
1419897600000 | 347.95 |
1419984000000 | 347.98 |
1420156800000 | 350.29 |
1420416000000 | 353.05 |
1420502400000 | 349.89 |
1420588800000 | 354.02 |
1420675200000 | 361.67 |
1420761600000 | 360.77 |
1421020800000 | 361.3 |
1421107200000 | 362.48 |
1421193600000 | 361.94 |
1421280000000 | 371.47 |
1421366400000 | 372.55 |
1421625600000 | 371.83 |
1421712000000 | 373.9 |
1421798400000 | 374.18 |
1421884800000 | 379 |
1421971200000 | 384.48 |
1422230400000 | 384.69 |
1422316800000 | 384.93 |
1422403200000 | 385.62 |
1422489600000 | 384.77 |
1422576000000 | 385.82 |
1422835200000 | 386.39 |
1422921600000 | 381.96 |
1423008000000 | 384.84 |
1423094400000 | 386.89 |
1423180800000 | 388.53 |
1423440000000 | 391.15 |
1423526400000 | 391.63 |
1423612800000 | 389.94 |
1423699200000 | 392.08 |
1423785600000 | 393.38 |
1424044800000 | 394.81 |
1424131200000 | 395.33 |
1424217600000 | 398.18 |
1424304000000 | 398.82 |
1424390400000 | 401.71 |
1424649600000 | 403.55 |
1424736000000 | 404.31 |
1424822400000 | 405.83 |
1424908800000 | 411.11 |
1424995200000 | 410.23 |
1425254400000 | 411.59 |
1425340800000 | 412.92 |
1425427200000 | 418.44 |
1425513600000 | 423.75 |
1425600000000 | 428.62 |
1425859200000 | 426.44 |
1425945600000 | 428.42 |
1426032000000 | 433.1 |
1426118400000 | 438.18 |
1426204800000 | 438.68 |
1426464000000 | 438.52 |
1426550400000 | 438.1 |
1426636800000 | 443.03 |
1426723200000 | 444.78 |
1426809600000 | 443.15 |
1427068800000 | 440.67 |
1427155200000 | 440.9 |
1427241600000 | 435.01 |
1427328000000 | 432.39 |
1427414400000 | 435.6 |
1427673600000 | 439.39 |
1427760000000 | 438.96 |
1427846400000 | 435.05 |
1427932800000 | 432.12 |
1428364800000 | 438.64 |
1428451200000 | 444.43 |
1428537600000 | 452.6 |
1428624000000 | 456.47 |
1428883200000 | 455.6 |
1428969600000 | 453.19 |
1429056000000 | 456.11 |
1429142400000 | 453.93 |
1429228800000 | 448.35 |
1429488000000 | 448.53 |
1429574400000 | 453.83 |
1429660800000 | 455.76 |
1429747200000 | 452.09 |
1429833600000 | 450.13 |
1430092800000 | 448.61 |
1430179200000 | 444.32 |
1430265600000 | 434.45 |
1430352000000 | 426.12 |
1430438400000 | 425.98 |
1430697600000 | 429.89 |
1430784000000 | 426.39 |
1430870400000 | 420.32 |
1430956800000 | 421.01 |
1431043200000 | 424.78 |
1431302400000 | 428.68 |
1431388800000 | 423.24 |
1431475200000 | 418.29 |
1431561600000 | 420.25 |
1431648000000 | 420.46 |
1431907200000 | 424.69 |
1431993600000 | 434.23 |
1432080000000 | 436.51 |
1432166400000 | 437.73 |
1432252800000 | 440.28 |
1432512000000 | 440.98 |
1432598400000 | 439.69 |
1432684800000 | 440.57 |
1432771200000 | 439.22 |
1432857600000 | 436.52 |
1433116800000 | 439.7 |
1433203200000 | 431.78 |
1433289600000 | 426.51 |
1433376000000 | 423.42 |
1433462400000 | 426.31 |
1433721600000 | 421.28 |
1433808000000 | 419.91 |
1433894400000 | 421.85 |
1433980800000 | 426.08 |
1434067200000 | 424.39 |
1434326400000 | 423.31 |
1434412800000 | 423.76 |
1434499200000 | 421.01 |
1434585600000 | 419.64 |
1434672000000 | 422.55 |
1434931200000 | 424.62 |
1435017600000 | 433.08 |
1435104000000 | 430.78 |
1435190400000 | 430.1 |
1435276800000 | 430.38 |
1435536000000 | 423.18 |
1435622400000 | 422.61 |
1435708800000 | 428.55 |
1435795200000 | 430.04 |
1435881600000 | 428.34 |
1436140800000 | 427.39 |
1436227200000 | 433.67 |
1436313600000 | 427.53 |
1436400000000 | 430.74 |
1436486400000 | 431.37 |
1436745600000 | 441.92 |
1436832000000 | 447.65 |
1436918400000 | 449.61 |
1437004800000 | 452.92 |
1437091200000 | 454.11 |
1437350400000 | 454.54 |
1437436800000 | 451.61 |
1437523200000 | 451.3 |
1437609600000 | 450.76 |
1437696000000 | 447.19 |
1437955200000 | 440.3 |
1438041600000 | 444.5 |
1438128000000 | 449.6 |
1438214400000 | 450.19 |
1438300800000 | 450.02 |
1438560000000 | 453.77 |
1438646400000 | 456.7 |
1438732800000 | 461 |
1438819200000 | 457.17 |
1438905600000 | 451.36 |
1439164800000 | 454.35 |
1439251200000 | 446.45 |
1439337600000 | 440.12 |
1439424000000 | 442.55 |
1439510400000 | 443.26 |
1439769600000 | 447.52 |
1439856000000 | 449.48 |
1439942400000 | 445.01 |
1440028800000 | 434.83 |
1440115200000 | 421.11 |
1440374400000 | 398.91 |
1440460800000 | 402.27 |
1440547200000 | 405.34 |
1440633600000 | 419.21 |
1440720000000 | 420.49 |
1440979200000 | 417.42 |
1441065600000 | 404.12 |
1441152000000 | 408.38 |
1441238400000 | 414.65 |
1441324800000 | 408.52 |
1441584000000 | 407.78 |
1441670400000 | 410.34 |
1441756800000 | 415.5 |
1441843200000 | 411.56 |
1441929600000 | 411.09 |
1442188800000 | 409.74 |
1442275200000 | 411.94 |
1442361600000 | 415.2 |
1442448000000 | 415.12 |
1442534400000 | 411.51 |
1442793600000 | 416.3 |
1442880000000 | 411.08 |
1442966400000 | 410.46 |
1443052800000 | 401.62 |
1443139200000 | 405.26 |
1443398400000 | 395.14 |
1443484800000 | 390.85 |
1443571200000 | 399.23 |
1443657600000 | 399.5 |
1443744000000 | 400.96 |
1444003200000 | 408.56 |
1444089600000 | 404.59 |
1444176000000 | 404.56 |
1444262400000 | 404.06 |
1444348800000 | 405.87 |
1444608000000 | 407.16 |
1444694400000 | 406.17 |
1444780800000 | 402.2 |
1444867200000 | 413.36 |
1444953600000 | 419.37 |
1445212800000 | 422.08 |
1445299200000 | 419.12 |
1445385600000 | 416.09 |
1445472000000 | 421.14 |
1445558400000 | 430.59 |
1445817600000 | 431.25 |
1445904000000 | 432.31 |
1445990400000 | 436 |
1446076800000 | 439.01 |
1446163200000 | 437.97 |
1446422400000 | 440.53 |
1446508800000 | 441.59 |
1446595200000 | 446.16 |
1446681600000 | 447.39 |
1446768000000 | 451.03 |
1447027200000 | 448.06 |
1447113600000 | 451.12 |
1447200000000 | 450.09 |
1447286400000 | 444.16 |
1447372800000 | 443.66 |
1447632000000 | 444.75 |
1447718400000 | 451.33 |
1447804800000 | 454.39 |
1447891200000 | 450.35 |
1447977600000 | 455.22 |
1448236800000 | 456.73 |
1448323200000 | 455.11 |
1448409600000 | 457.99 |
1448496000000 | 459.07 |
1448582400000 | 459.68 |
1448841600000 | 458.12 |
1448928000000 | 460.6 |
1449014400000 | 461.62 |
1449100800000 | 447.12 |
1449187200000 | 447.39 |
1449446400000 | 449.5 |
1449532800000 | 446.06 |
1449619200000 | 440.49 |
1449705600000 | 442.52 |
1449792000000 | 437.51 |
1450051200000 | 435.34 |
1450137600000 | 443.12 |
1450224000000 | 446.85 |
1450310400000 | 450.44 |
1450396800000 | 447.19 |
1450656000000 | 443.4 |
1450742400000 | 444.06 |
1450828800000 | 451.61 |
1450915200000 | 449.85 |
1451260800000 | 449.66 |
1451347200000 | 457.59 |
1451433600000 | 458.4 |
1451520000000 | 457.57 |
1451865600000 | 451.19 |
1451952000000 | 453.99 |
1452038400000 | 449.78 |
1452124800000 | 439.73 |
1452211200000 | 431.8 |
1452470400000 | 429.64 |
1452556800000 | 433.05 |
1452643200000 | 432.15 |
1452729600000 | 429.97 |
1452816000000 | 420.53 |
1453075200000 | 419.41 |
1453161600000 | 423.55 |
1453248000000 | 416.18 |
1453334400000 | 420.53 |
1453420800000 | 428.97 |
1453680000000 | 430.54 |
1453766400000 | 431.46 |
1453852800000 | 431.04 |
1453939200000 | 421.65 |
1454025600000 | 429.84 |
1454284800000 | 432.2 |
1454371200000 | 427.57 |
1454457600000 | 421.64 |
1454544000000 | 414.93 |
1454630400000 | 408.81 |
1454889600000 | 402.51 |
1454976000000 | 395.11 |
1455062400000 | 400.15 |
1455148800000 | 394.44 |
1455235200000 | 398.78 |
1455494400000 | 409.49 |
1455580800000 | 411.55 |
1455667200000 | 417.03 |
1455753600000 | 421.75 |
1455840000000 | 419.97 |
1456099200000 | 427.28 |
1456185600000 | 424.13 |
1456272000000 | 423.03 |
1456358400000 | 428.9 |
1456444800000 | 432.62 |
1456704000000 | 432.09 |
1456790400000 | 436.89 |
1456876800000 | 440.67 |
1456963200000 | 437.27 |
1457049600000 | 435.65 |
1457308800000 | 437.79 |
1457395200000 | 433.63 |
1457481600000 | 437.16 |
1457568000000 | 429.98 |
1457654400000 | 435.14 |
1457913600000 | 437.74 |
1458000000000 | 433.85 |
1458086400000 | 433.25 |
1458172800000 | 428.07 |
1458259200000 | 429.03 |
1458518400000 | 430.68 |
1458604800000 | 434.48 |
1458691200000 | 434.32 |
1458777600000 | 433.78 |
1459209600000 | 437.01 |
1459296000000 | 435.8 |
1459382400000 | 433.47 |
1459468800000 | 434.34 |
1459728000000 | 438.01 |
1459814400000 | 434.25 |
1459900800000 | 441.86 |
1459987200000 | 441.77 |
1460073600000 | 441.47 |
1460332800000 | 439.62 |
1460419200000 | 443.88 |
1460505600000 | 450.25 |
1460592000000 | 453.59 |
1460678400000 | 453.92 |
1460937600000 | 454.64 |
1461024000000 | 456.55 |
1461110400000 | 458.58 |
1461196800000 | 460.84 |
1461283200000 | 460.6 |
1461542400000 | 460.2 |
1461628800000 | 457.41 |
1461715200000 | 455.54 |
1461801600000 | 459.82 |
1461888000000 | 451.68 |
1462147200000 | 450.81 |
1462233600000 | 451.26 |
1462320000000 | 449.28 |
1462406400000 | 452.46 |
1462492800000 | 450.23 |
1462752000000 | 454.75 |
1462838400000 | 457.63 |
1462924800000 | 455.49 |
1463011200000 | 454.38 |
1463097600000 | 456.96 |
1463356800000 | 459.45 |
1463443200000 | 459.59 |
1463529600000 | 460.35 |
1463616000000 | 458.77 |
1463702400000 | 462.76 |
1463961600000 | 463.2 |
1464048000000 | 468.45 |
1464134400000 | 472.49 |
1464220800000 | 472.66 |
1464307200000 | 476.52 |
1464566400000 | 475.76 |
1464652800000 | 476.37 |
1464739200000 | 475.97 |
1464825600000 | 477.67 |
1464912000000 | 472.92 |
1465171200000 | 475.01 |
1465257600000 | 476.81 |
1465344000000 | 476.84 |
1465430400000 | 478.59 |
1465516800000 | 473.8 |
1465776000000 | 468.73 |
1465862400000 | 467.33 |
1465948800000 | 466.72 |
1466035200000 | 467.41 |
1466121600000 | 463 |
1466380800000 | 469.42 |
1466467200000 | 473.77 |
1466553600000 | 474.64 |
1466640000000 | 477.14 |
1466726400000 | 471.22 |
1466985600000 | 468.65 |
1467072000000 | 475.17 |
1467158400000 | 485.64 |
1467244800000 | 491.2 |
1467331200000 | 492.87 |
1467590400000 | 494.41 |
1467676800000 | 493.34 |
1467763200000 | 493.3 |
1467849600000 | 494.42 |
1467936000000 | 498.35 |
1468195200000 | 501.04 |
1468281600000 | 500.31 |
1468368000000 | 501.03 |
1468454400000 | 500.32 |
1468540800000 | 499.81 |
1468800000000 | 500.65 |
1468886400000 | 500.48 |
1468972800000 | 504.89 |
1469059200000 | 504.77 |
1469145600000 | 506.5 |
1469404800000 | 506.93 |
1469491200000 | 508.67 |
1469577600000 | 506.64 |
1469664000000 | 505.32 |
1469750400000 | 506.98 |
1470009600000 | 508.38 |
1470096000000 | 503.4 |
1470182400000 | 501.82 |
1470268800000 | 503.24 |
1470355200000 | 504.58 |
1470614400000 | 501.01 |
1470700800000 | 501.49 |
1470787200000 | 500.23 |
1470873600000 | 503.18 |
1470960000000 | 503.06 |
1471219200000 | 503.04 |
1471305600000 | 496.81 |
1471392000000 | 493.65 |
1471478400000 | 492.34 |
1471564800000 | 490.93 |
1471824000000 | 491.2 |
1471910400000 | 491.92 |
1471996800000 | 491.48 |
1472083200000 | 487.24 |
1472169600000 | 487.86 |
1472428800000 | 490.59 |
1472515200000 | 489.79 |
1472601600000 | 488 |
1472688000000 | 485.32 |
1472774400000 | 489.88 |
1473033600000 | 491.38 |
1473120000000 | 490.4 |
1473206400000 | 491.05 |
1473292800000 | 489.3 |
1473379200000 | 483.72 |
1473638400000 | 483.37 |
1473724800000 | 479.99 |
1473811200000 | 480.7 |
1473897600000 | 483.35 |
1473984000000 | 486.88 |
1474243200000 | 487.65 |
1474329600000 | 489.95 |
1474416000000 | 493.34 |
1474502400000 | 494.21 |
1474588800000 | 493.71 |
1474848000000 | 488.57 |
1474934400000 | 494.72 |
1475020800000 | 496.53 |
1475107200000 | 491.31 |
1475193600000 | 492.44 |
1475452800000 | 493.3 |
1475539200000 | 495.36 |
1475625600000 | 492.16 |
1475712000000 | 490.14 |
1475798400000 | 489.1 |
1476057600000 | 491.11 |
1476144000000 | 486.87 |
1476230400000 | 485.7 |
1476316800000 | 484.1 |
1476403200000 | 485.85 |
1476662400000 | 483.06 |
1476748800000 | 488.04 |
1476835200000 | 488.13 |
1476921600000 | 489.02 |
1477008000000 | 484.57 |
1477267200000 | 480.9 |
1477353600000 | 479.92 |
1477440000000 | 474.77 |
1477526400000 | 473.25 |
1477612800000 | 470.75 |
1477872000000 | 468.62 |
1477958400000 | 462.35 |
1478044800000 | 457.68 |
1478131200000 | 457.76 |
1478217600000 | 455.83 |
1478476800000 | 465.54 |
1478563200000 | 466.05 |
1478649600000 | 473.64 |
1478736000000 | 478.43 |
1478822400000 | 475.9 |
1479081600000 | 475.96 |
1479168000000 | 476.05 |
1479254400000 | 477.2 |
1479340800000 | 479.95 |
1479427200000 | 478.67 |
1479686400000 | 478.05 |
1479772800000 | 472.21 |
1479859200000 | 472.71 |
1479945600000 | 473.79 |
1480032000000 | 475.5 |
1480291200000 | 474.98 |
1480377600000 | 475.9 |
1480464000000 | 472.94 |
1480550400000 | 469.3 |
1480636800000 | 469.33 |
1480896000000 | 465.1 |
1480982400000 | 465.79 |
1481068800000 | 463.25 |
1481155200000 | 468.43 |
1481241600000 | 478.3 |
1481500800000 | 477.32 |
1481587200000 | 480.75 |
1481673600000 | 478.98 |
1481760000000 | 487.07 |
1481846400000 | 487.31 |
1482105600000 | 486.89 |
1482192000000 | 488.61 |
1482278400000 | 484.49 |
1482364800000 | 485.61 |
1482451200000 | 486.63 |
1482796800000 | 487.68 |
1482883200000 | 488.92 |
1482969600000 | 487.52 |
1483056000000 | 485.54 |
1483315200000 | 486.93 |
1483401600000 | 493.45 |
1483488000000 | 494.53 |
1483574400000 | 494.4 |
1483660800000 | 494.53 |
1483920000000 | 496.78 |
1484006400000 | 497.41 |
1484092800000 | 499.32 |
1484179200000 | 492.67 |
1484265600000 | 496.5 |
1484524800000 | 494.84 |
1484611200000 | 491.47 |
1484697600000 | 491.81 |
1484784000000 | 494.27 |
1484870400000 | 491.86 |
1485129600000 | 488.39 |
1485216000000 | 488.98 |
1485302400000 | 492.08 |
1485388800000 | 494.86 |
1485475200000 | 494.94 |
1485734400000 | 493.34 |
1485820800000 | 491.45 |
1485907200000 | 494.64 |
1485993600000 | 495.86 |
1486080000000 | 499.82 |
1486339200000 | 499.77 |
1486425600000 | 503.45 |
1486512000000 | 502.79 |
1486598400000 | 507.68 |
1486684800000 | 511.34 |
1486944000000 | 515.54 |
1487030400000 | 515.47 |
1487116800000 | 519.25 |
1487203200000 | 519.68 |
1487289600000 | 521.19 |
1487548800000 | 521.42 |
1487635200000 | 526.4 |
1487721600000 | 526.75 |
1487808000000 | 527.53 |
1487894400000 | 528.25 |
1488153600000 | 526.79 |
1488240000000 | 527.49 |
1488326400000 | 532.73 |
1488412800000 | 535.41 |
1488499200000 | 533.73 |
1488758400000 | 530.58 |
1488844800000 | 529.42 |
1488931200000 | 530.08 |
1489017600000 | 529.85 |
1489104000000 | 531.18 |
1489363200000 | 532.29 |
1489449600000 | 532.51 |
1489536000000 | 535.2 |
1489622400000 | 533.12 |
1489708800000 | 534.44 |
1489968000000 | 533.63 |
1490054400000 | 530.07 |
1490140800000 | 529.77 |
1490227200000 | 531.56 |
1490313600000 | 530.23 |
1490572800000 | 528.17 |
1490659200000 | 530.22 |
1490745600000 | 534.42 |
1490832000000 | 537.08 |
1490918400000 | 536.74 |
1491177600000 | 539.61 |
1491264000000 | 539.48 |
1491350400000 | 539 |
1491436800000 | 538.65 |
1491523200000 | 539.78 |
1491782400000 | 540.68 |
1491868800000 | 540.81 |
1491955200000 | 542.17 |
1492041600000 | 541.59 |
1492473600000 | 535.65 |
1492560000000 | 535.75 |
1492646400000 | 537.46 |
1492732800000 | 538.57 |
1492992000000 | 537.25 |
1493078400000 | 536.7 |
1493164800000 | 539.47 |
1493251200000 | 542.1 |
1493337600000 | 542.78 |
1493596800000 | 542.53 |
1493683200000 | 546.47 |
1493769600000 | 544.52 |
1493856000000 | 545.04 |
1493942400000 | 545.02 |
1494201600000 | 548.17 |
1494288000000 | 549.28 |
1494374400000 | 552.31 |
1494460800000 | 553.7 |
1494547200000 | 554.31 |
1494806400000 | 553.46 |
1494892800000 | 549.65 |
1494979200000 | 542.33 |
1495065600000 | 541.92 |
1495152000000 | 540.91 |
1495411200000 | 540.45 |
1495497600000 | 542.96 |
1495584000000 | 545.45 |
1495670400000 | 546.61 |
1495756800000 | 548.23 |
1496016000000 | 547.73 |
1496102400000 | 547.97 |
1496188800000 | 549 |
1496275200000 | 554.16 |
1496361600000 | 556.96 |
1496620800000 | 557.16 |
1496707200000 | 553.91 |
1496793600000 | 554.66 |
1496880000000 | 554.08 |
1496966400000 | 557.34 |
1497225600000 | 554.5 |
1497312000000 | 557.67 |
1497398400000 | 558.23 |
1497484800000 | 561.39 |
1497571200000 | 562.66 |
1497830400000 | 568.94 |
1497916800000 | 569.58 |
1498003200000 | 570.49 |
1498089600000 | 576.11 |
1498176000000 | 574.36 |
1498435200000 | 574.73 |
1498521600000 | 566.81 |
1498608000000 | 563.45 |
1498694400000 | 556.91 |
1498780800000 | 556.11 |
1499040000000 | 556.22 |
1499126400000 | 555.57 |
1499212800000 | 556.13 |
1499299200000 | 548.06 |
1499385600000 | 549.45 |
1499644800000 | 549.68 |
1499731200000 | 546.21 |
1499817600000 | 552.78 |
1499904000000 | 553.11 |
1499990400000 | 555.52 |
1500249600000 | 553.64 |
1500336000000 | 549.33 |
1500422400000 | 551.81 |
1500508800000 | 548.97 |
1500595200000 | 546.8 |
1500854400000 | 545.72 |
1500940800000 | 543.12 |
1501027200000 | 542.19 |
1501113600000 | 539.45 |
1501200000000 | 534.96 |
1501459200000 | 534.66 |
1501545600000 | 533.61 |
1501632000000 | 530.49 |
1501718400000 | 530.57 |
1501804800000 | 534.58 |
1502064000000 | 533.17 |
1502150400000 | 533.95 |
1502236800000 | 534.16 |
1502323200000 | 530.2 |
1502409600000 | 527.24 |
1502668800000 | 530.34 |
1502755200000 | 532.24 |
1502841600000 | 534.41 |
1502928000000 | 532.5 |
1503014400000 | 530.22 |
1503273600000 | 528.13 |
1503360000000 | 533.64 |
1503446400000 | 529.77 |
1503532800000 | 531.25 |
1503619200000 | 529.42 |
1503878400000 | 527.13 |
1503964800000 | 524.03 |
1504051200000 | 528.91 |
1504137600000 | 536.47 |
1504224000000 | 538.72 |
1504483200000 | 536.2 |
1504569600000 | 535.47 |
1504656000000 | 537.14 |
1504742400000 | 540.1 |
1504828800000 | 543.58 |
1505088000000 | 548.12 |
1505174400000 | 550.9299 |
1505260800000 | 549.08 |
1505347200000 | 550.86 |
1505433600000 | 546.03 |
1505692800000 | 545.97 |
1505779200000 | 545.26 |
1505865600000 | 545.74 |
1505952000000 | 546.36 |
1506038400000 | 546.59 |
1506297600000 | 550.33 |
1506384000000 | 550.62 |
1506470400000 | 549.99 |
1506556800000 | 550.38 |
1506643200000 | 551.58 |
1506902400000 | 558.29 |
1506988800000 | 558.8099 |
1507075200000 | 560.24 |
1507161600000 | 561.66 |
1507248000000 | 561.73 |
1507507200000 | 560.22 |
1507593600000 | 557.75 |
1507680000000 | 559.09 |
1507766400000 | 559.14 |
1507852800000 | 560.63 |
1508112000000 | 563.19 |
1508198400000 | 565.2 |
1508284800000 | 567 |
1508371200000 | 564.16 |
1508457600000 | 566.95 |
1508716800000 | 568.5599 |
1508803200000 | 562.26 |
1508889600000 | 555.9 |
1508976000000 | 559.27 |
1509062400000 | 565.41 |
1509321600000 | 561.42 |
1509408000000 | 559.9299 |
1509494400000 | 562.29 |
1509580800000 | 557.36 |
1509667200000 | 560.67 |
1509926400000 | 562.57 |
1510012800000 | 561.84 |
1510099200000 | 562.57 |
1510185600000 | 558.76 |
1510272000000 | 554.46 |
1510531200000 | 552.64 |
1510617600000 | 547.45 |
1510704000000 | 541.9299 |
1510790400000 | 548.1 |
1510876800000 | 547.2 |
1511136000000 | 549.8099 |
1511222400000 | 552.53 |
1511308800000 | 549.46 |
1511395200000 | 549.4299 |
1511481600000 | 547.11 |
1511740800000 | 548.83 |
1511827200000 | 550.36 |
1511913600000 | 550.85 |
1512000000000 | 550.83 |
1512086400000 | 549.8099 |
1512345600000 | 549.73 |
1512432000000 | 548.74 |
1512518400000 | 547.3 |
1512604800000 | 546.25 |
1512691200000 | 551.34 |
1512950400000 | 551.6799 |
1513036800000 | 556.33 |
1513123200000 | 557.15 |
1513209600000 | 554.87 |
1513296000000 | 556.5599 |
1513555200000 | 559.72 |
1513641600000 | 558.46 |
1513728000000 | 553.1799 |
1513814400000 | 553.67 |
1513900800000 | 551.17 |
1514332800000 | 550.67 |
1514419200000 | 549.66 |
1514505600000 | 546.53 |
1514851200000 | 546.74 |
1514937600000 | 550.0599 |
1515024000000 | 552.99 |
1515110400000 | 559.29 |
1515369600000 | 561.14 |
1515456000000 | 565.15 |
1515542400000 | 562.69 |
1515628800000 | 559.44 |
1515715200000 | 555.97 |
1515974400000 | 552.33 |
1516060800000 | 553.54 |
1516147200000 | 553.0599 |
1516233600000 | 550.62 |
1516320000000 | 554.88 |
1516579200000 | 555.74 |
1516665600000 | 557.15 |
1516752000000 | 559.0599 |
1516838400000 | 556.95 |
1516924800000 | 565.13 |
1517184000000 | 567.28 |
1517270400000 | 559.0599 |
1517356800000 | 553.32 |
1517443200000 | 554.24 |
1517529600000 | 549.59 |
1517788800000 | 536.25 |
1517875200000 | 528.14 |
1517961600000 | 535.86 |
1518048000000 | 528.74 |
1518134400000 | 525.73 |
1518393600000 | 528.4 |
1518480000000 | 525.8 |
1518566400000 | 529.72 |
1518652800000 | 531.5599 |
1518739200000 | 539.24 |
1518998400000 | 540.97 |
1519084800000 | 540.26 |
1519171200000 | 538.14 |
1519257600000 | 538.42 |
1519344000000 | 541.8 |
1519603200000 | 548.15 |
1519689600000 | 548.16 |
1519776000000 | 544.17 |
1519862400000 | 537.28 |
1519948800000 | 531.14 |
1520208000000 | 535.32 |
1520294400000 | 536.07 |
1520380800000 | 536.71 |
1520467200000 | 546.02 |
1520553600000 | 548.74 |
1520812800000 | 552.16 |
1520899200000 | 549.23 |
1520985600000 | 548.96 |
1521072000000 | 551.3 |
1521158400000 | 553.45 |
1521417600000 | 547.3099 |
1521504000000 | 548.12 |
1521590400000 | 548.19 |
1521676800000 | 541.95 |
1521763200000 | 533.11 |
1522022400000 | 531.72 |
1522108800000 | 536.55 |
1522195200000 | 539.74 |
1522281600000 | 540.0599 |
1522713600000 | 536.16 |
1522800000000 | 537.08 |
1522886400000 | 544.96 |
1522972800000 | 539.4 |
1523232000000 | 542.74 |
1523318400000 | 546.27 |
1523404800000 | 542.15 |
1523491200000 | 544.91 |
1523577600000 | 544.58 |
1523836800000 | 544.87 |
1523923200000 | 547.89 |
1524009600000 | 547.57 |
1524096000000 | 545.87 |
1524182400000 | 543.41 |
1524441600000 | 546.97 |
1524528000000 | 546.6799 |
1524614400000 | 545.27 |
1524700800000 | 550.03 |
1524787200000 | 554.69 |
1525046400000 | 553.5599 |
1525132800000 | 553.13 |
1525219200000 | 554 |
1525305600000 | 554.46 |
1525392000000 | 557.65 |
1525651200000 | 561.39 |
1525737600000 | 562.02 |
1525824000000 | 562.51 |
1525910400000 | 563.85 |
1525996800000 | 564.94 |
1526256000000 | 568.4 |
1526342400000 | 565.98 |
1526428800000 | 571.25 |
1526515200000 | 573.01 |
1526601600000 | 575.41 |
1526860800000 | 577.1 |
1526947200000 | 576.1 |
1527033600000 | 576.22 |
1527120000000 | 577.34 |
1527206400000 | 581.91 |
1527465600000 | 582.09 |
1527552000000 | 581.84 |
1527638400000 | 585.1799 |
1527724800000 | 581.25 |
1527811200000 | 586.55 |
1528070400000 | 585.29 |
1528156800000 | 584.53 |
1528243200000 | 584 |
1528329600000 | 582.59 |
1528416000000 | 585.14 |
1528675200000 | 584.15 |
1528761600000 | 584.48 |
1528848000000 | 585.91 |
1528934400000 | 591.12 |
1529020800000 | 593.16 |
1529280000000 | 589.84 |
1529366400000 | 590.7 |
1529452800000 | 594.91 |
1529539200000 | 592.57 |
1529625600000 | 595.67 |
1529884800000 | 588.11 |
1529971200000 | 586.9299 |
1530057600000 | 588.33 |
1530144000000 | 583.45 |
1530230400000 | 584.49 |
1530489600000 | 581.83 |
1530576000000 | 584.52 |
1530662400000 | 585.86 |
1530748800000 | 586.89 |
1530835200000 | 589.72 |
1531094400000 | 591.51 |
1531180800000 | 596.22 |
1531267200000 | 591.69 |
1531353600000 | 600.29 |
1531440000000 | 602.47 |
1531699200000 | 598.95 |
1531785600000 | 601.65 |
1531872000000 | 604.87 |
1531958400000 | 602.92 |
1532044800000 | 605.15 |
1532304000000 | 603.67 |
1532390400000 | 608.45 |
1532476800000 | 611.4299 |
1532563200000 | 617.16 |
1532649600000 | 619.46 |
1532908800000 | 616.5 |
1532995200000 | 617.54 |
1533081600000 | 617.95 |
1533168000000 | 619.4 |
1533254400000 | 622.76 |
1533513600000 | 623.88 |
1533600000000 | 623.51 |
1533686400000 | 620.0599 |
1533772800000 | 620.8 |
1533859200000 | 622.85 |
1534118400000 | 619.84 |
1534204800000 | 623.4 |
1534291200000 | 624.3099 |
1534377600000 | 625.04 |
1534464000000 | 626.94 |
1534723200000 | 627.41 |
1534809600000 | 627.16 |
1534896000000 | 626.16 |
1534982400000 | 626.1 |
1535068800000 | 626.34 |
1535328000000 | 625.5599 |
1535414400000 | 623.55 |
1535500800000 | 626.45 |
1535587200000 | 626.7 |
1535673600000 | 625.5 |
1535932800000 | 626.01 |
1536019200000 | 623.38 |
1536105600000 | 617.46 |
1536192000000 | 611.97 |
1536278400000 | 616.29 |
1536537600000 | 616.77 |
1536624000000 | 618.15 |
1536710400000 | 620.09 |
1536796800000 | 620.51 |
1536883200000 | 621.25 |
1537142400000 | 618.6 |
1537228800000 | 619.77 |
1537315200000 | 621.58 |
1537401600000 | 620.73 |
1537488000000 | 622.74 |
1537747200000 | 619.4 |
1537833600000 | 623.23 |
1537920000000 | 626.49 |
1538006400000 | 629.58 |
1538092800000 | 633.0599 |
1538352000000 | 636.54 |
1538438400000 | 637.8 |
1538524800000 | 637.7 |
1538611200000 | 631.51 |
1538697600000 | 630.4299 |
1538956800000 | 625.0599 |
1539043200000 | 623.07 |
1539129600000 | 614.53 |
1539216000000 | 597.59 |
1539302400000 | 598.02 |
1539561600000 | 597.49 |
1539648000000 | 607.84 |
1539734400000 | 614.71 |
1539820800000 | 615.21 |
1539907200000 | 613.74 |
1540166400000 | 608.5599 |
1540252800000 | 600.9299 |
1540339200000 | 595.51 |
1540425600000 | 590.14 |
1540512000000 | 589.38 |
1540771200000 | 593.98 |
1540857600000 | 599.1799 |
1540944000000 | 607.84 |
1541030400000 | 610.47 |
1541116800000 | 609.37 |
1541376000000 | 611.53 |
1541462400000 | 610.01 |
1541548800000 | 617.46 |
1541635200000 | 622.8 |
1541721600000 | 626.11 |
1541980800000 | 626.26 |
1542067200000 | 622.47 |
1542153600000 | 617.0599 |
1542240000000 | 615.42 |
1542326400000 | 616.57 |
1542585600000 | 613.33 |
1542672000000 | 609.99 |
1542758400000 | 609.16 |
1542844800000 | 609.8099 |
1542931200000 | 616.11 |
1543190400000 | 615.78 |
1543276800000 | 617.11 |
1543363200000 | 624.34 |
1543449600000 | 625.14 |
1543536000000 | 631.02 |
1543795200000 | 630.88 |
1543881600000 | 626.36 |
1543968000000 | 621.62 |
1544054400000 | 611.49 |
1544140800000 | 611.69 |
1544400000000 | 607 |
1544486400000 | 612.48 |
1544572800000 | 618.04 |
1544659200000 | 618.52 |
1544745600000 | 611.4299 |
1545004800000 | 603.78 |
1545091200000 | 594.51 |
1545177600000 | 591.4 |
1545264000000 | 585.32 |
1545350400000 | 581.01 |
1545609600000 | 576.87 |
1545868800000 | 583.07 |
1545955200000 | 586.55 |
1546214400000 | 590.55 |
1546387200000 | 589.73 |
1546473600000 | 585.19 |
1546560000000 | 594.98 |
1546819200000 | 594.75 |
1546905600000 | 599.57 |
1546992000000 | 604.37 |
1547078400000 | 603.54 |
1547164800000 | 606.62 |
1547424000000 | 601.69 |
1547510400000 | 609.21 |
1547596800000 | 611.08 |
1547683200000 | 614.27 |
1547769600000 | 615.98 |
1548028800000 | 617.15 |
1548115200000 | 615.55 |
1548201600000 | 613.87 |
1548288000000 | 611.8099 |
1548374400000 | 608.97 |
1548633600000 | 602.36 |
1548720000000 | 606.49 |
1548806400000 | 607.36 |
1548892800000 | 613.82 |
1548979200000 | 615.99 |
1549238400000 | 618.1799 |
1549324800000 | 622.25 |
1549411200000 | 623.47 |
1549497600000 | 622.51 |
1549584000000 | 624.75 |
1549843200000 | 624.27 |
1549929600000 | 628.51 |
1550016000000 | 630.4299 |
1550102400000 | 633.26 |
1550188800000 | 638.03 |
1550448000000 | 639.36 |
1550534400000 | 636.62 |
1550620800000 | 638.71 |
1550707200000 | 636.38 |
1550793600000 | 637.97 |
1551052800000 | 639.66 |
1551139200000 | 639.7 |
1551225600000 | 640.74 |
1551312000000 | 642.22 |
1551398400000 | 646.04 |
1551657600000 | 650.5599 |
1551744000000 | 651.8 |
1551830400000 | 649.01 |
1551916800000 | 649.77 |
1552003200000 | 646.29 |
1552262400000 | 651.88 |
1552348800000 | 652.35 |
1552435200000 | 654.5 |
1552521600000 | 657.75 |
1552608000000 | 660.7 |
1552867200000 | 660.28 |
1552953600000 | 663.14 |
1553040000000 | 661.67 |
1553126400000 | 665.67 |
1553212800000 | 663.12 |
1553472000000 | 659.21 |
1553558400000 | 667.17 |
1553644800000 | 662.71 |
1553731200000 | 665.19 |
1553817600000 | 669.85 |
1554076800000 | 673.46 |
1554163200000 | 673.61 |
1554249600000 | 671.21 |
1554336000000 | 666.67 |
1554422400000 | 667.92 |
1554681600000 | 667.29 |
1554768000000 | 664.87 |
1554854400000 | 665.29 |
1554940800000 | 659.6799 |
1555027200000 | 655.09 |
1555286400000 | 656.61 |
1555372800000 | 654.89 |
1555459200000 | 644.38 |
1555545600000 | 640.13 |
1555977600000 | 648.0599 |
1556064000000 | 649.02 |
1556150400000 | 651.1799 |
1556236800000 | 657.07 |
1556496000000 | 658.91 |
1556582400000 | 660.02 |
1556668800000 | 658.67 |
1556755200000 | 659.72 |
1556841600000 | 663.75 |
1557100800000 | 660.17 |
1557187200000 | 658.66 |
1557273600000 | 658.97 |
1557360000000 | 654.29 |
1557446400000 | 651.5599 |
1557705600000 | 645.82 |
1557792000000 | 648.57 |
1557878400000 | 651.19 |
1557964800000 | 659.14 |
1558051200000 | 659.51 |
1558310400000 | 659.17 |
1558396800000 | 660.54 |
1558483200000 | 664.44 |
1558569600000 | 665.23 |
1558656000000 | 667.79 |
1558915200000 | 667.29 |
1559001600000 | 663.27 |
1559088000000 | 655.82 |
1559174400000 | 655.73 |
1559260800000 | 652.69 |
1559520000000 | 659.28 |
1559606400000 | 656.45 |
1559692800000 | 658.85 |
1559779200000 | 665.41 |
1559865600000 | 667.97 |
1560124800000 | 667.5599 |
1560211200000 | 670.67 |
1560297600000 | 673.97 |
1560384000000 | 673.67 |
1560470400000 | 673.97 |
1560729600000 | 672.4 |
1560816000000 | 682.6 |
1560902400000 | 686.55 |
1560988800000 | 687.15 |
1561075200000 | 680.51 |
1561334400000 | 678.94 |
1561420800000 | 677.11 |
1561507200000 | 670.05 |
1561593600000 | 672.24 |
1561680000000 | 674.08 |
1561939200000 | 683.83 |
1562025600000 | 689.76 |
1562112000000 | 697.2 |
1562198400000 | 696.91 |
1562284800000 | 695.0599 |
1562544000000 | 689.38 |
1562630400000 | 690.97 |
1562716800000 | 692.59 |
1562803200000 | 685.4 |
1562889600000 | 678.88 |
1563148800000 | 680.9299 |
1563235200000 | 682.42 |
1563321600000 | 682.5599 |
1563408000000 | 686.26 |
1563494400000 | 685.29 |
1563753600000 | 686.46 |
1563840000000 | 692.3099 |
1563926400000 | 692.52 |
1564012800000 | 691.02 |
1564099200000 | 692.15 |
1564358400000 | 695.08 |
1564444800000 | 692.82 |
1564531200000 | 693.87 |
1564617600000 | 698.98 |
1564704000000 | 691.86 |
1564963200000 | 675.27 |
1565049600000 | 673.02 |
1565136000000 | 674.48 |
1565222400000 | 685.13 |
1565308800000 | 686.69 |
1565568000000 | 687.1799 |
1565654400000 | 690.58 |
1565740800000 | 684.0599 |
1565827200000 | 682.89 |
1565913600000 | 689.01 |
1566172800000 | 697.07 |
1566259200000 | 697.7 |
1566345600000 | 703.45 |
1566432000000 | 700.01 |
1566518400000 | 694.02 |
1566777600000 | 692.63 |
1566864000000 | 695.88 |
1566950400000 | 697.52 |
1567036800000 | 699.7 |
1567123200000 | 704.6 |
1567382400000 | 709.8 |
1567468800000 | 710.61 |
1567555200000 | 707.42 |
1567641600000 | 706.97 |
1567728000000 | 711.78 |
1567987200000 | 702.5 |
1568073600000 | 698.22 |
1568160000000 | 703.88 |
1568246400000 | 703.71 |
1568332800000 | 700.7 |
1568592000000 | 701.52 |
1568678400000 | 703.79 |
1568764800000 | 703.36 |
1568851200000 | 707.76 |
1568937600000 | 714.59 |
1569196800000 | 714.02 |
1569283200000 | 716.19 |
1569369600000 | 713.96 |
1569456000000 | 714.36 |
1569542400000 | 713.14 |
1569801600000 | 715.4 |
1569888000000 | 710.75 |
1569974400000 | 695.22 |
1570060800000 | 694.01 |
1570147200000 | 700.57 |
1570406400000 | 702.3 |
1570492800000 | 698.11 |
1570579200000 | 696.65 |
1570665600000 | 693.97 |
1570752000000 | 699.27 |
1571011200000 | 703.17 |
1571097600000 | 707.66 |
1571184000000 | 708.3099 |
1571270400000 | 709.66 |
1571356800000 | 705.21 |
1571616000000 | 703.77 |
1571702400000 | 705.96 |
1571788800000 | 707.08 |
1571875200000 | 710.3 |
1571961600000 | 712.78 |
1572220800000 | 715.39 |
1572307200000 | 718.28 |
1572393600000 | 724.5599 |
1572480000000 | 722.25 |
1572566400000 | 723.55 |
1572825600000 | 727.38 |
1572912000000 | 727.87 |
1572998400000 | 730.75 |
1573084800000 | 731.86 |
1573171200000 | 738 |
1573430400000 | 738.94 |
1573516800000 | 742.7 |
1573603200000 | 743.85 |
1573689600000 | 742.27 |
1573776000000 | 747.03 |
1574035200000 | 747.99 |
1574121600000 | 756.51 |
1574208000000 | 762.72 |
1574294400000 | 762.14 |
1574380800000 | 766.65 |
1574640000000 | 776.07 |
1574726400000 | 778.36 |
1574812800000 | 780.65 |
1574899200000 | 780.82 |
1574985600000 | 779.94 |
1575244800000 | 773.54 |
1575331200000 | 771.86 |
1575417600000 | 774.84 |
1575504000000 | 775.82 |
1575590400000 | 781.08 |
1575849600000 | 777.72 |
1575936000000 | 779.84 |
1576022400000 | 781.2 |
1576108800000 | 779.82 |
1576195200000 | 778.49 |
1576454400000 | 788.03 |
1576540800000 | 788.53 |
1576627200000 | 790.29 |
1576713600000 | 795.9 |
1576800000000 | 801.24 |
1577059200000 | 801.57 |
1577145600000 | 802.19 |
1577404800000 | 800.38 |
1577664000000 | 795.14 |
1577750400000 | 792.78 |
1577923200000 | 794.28 |
1578009600000 | 794.64 |
1578268800000 | 792.4 |
1578355200000 | 795.6799 |
1578441600000 | 797.27 |
1578528000000 | 804.13 |
1578614400000 | 808.13 |
1578873600000 | 805.9 |
1578960000000 | 809.41 |
1579046400000 | 814.72 |
1579132800000 | 814.24 |
1579219200000 | 821.44 |
1579478400000 | 821.3 |
1579564800000 | 822.39 |
1579651200000 | 824.92 |
1579737600000 | 824.6799 |
1579824000000 | 823.98 |
1580083200000 | 816.21 |
1580169600000 | 818.53 |
1580256000000 | 823.96 |
1580342400000 | 816.85 |
1580428800000 | 809.3099 |
1580688000000 | 812.9 |
1580774400000 | 820.82 |
1580860800000 | 829.77 |
1580947200000 | 838.72 |
1581033600000 | 837.8 |
1581292800000 | 838.83 |
1581379200000 | 842.1 |
1581465600000 | 837.92 |
1581552000000 | 837.57 |
1581638400000 | 837.29 |
1581897600000 | 839.07 |
1581984000000 | 836.55 |
1582070400000 | 844.11 |
1582156800000 | 839.03 |
1582243200000 | 835.11 |
1582502400000 | 819.89 |
1582588800000 | 802.55 |
1582675200000 | 802.22 |
1582761600000 | 781.91 |
1582848000000 | 756.15 |
1583107200000 | 768.37 |
1583193600000 | 770.52 |
1583280000000 | 785.9 |
1583366400000 | 783.47 |
1583452800000 | 767.4 |
1583712000000 | 734.11 |
1583798400000 | 733.7 |
1583884800000 | 724.39 |
1583971200000 | 673.59 |
1584057600000 | 690.57 |
1584316800000 | 662.62 |
1584403200000 | 688.82 |
1584489600000 | 676 |
1584576000000 | 690.14 |
1584662400000 | 667.45 |
1584921600000 | 649.08 |
1585008000000 | 679.86 |
1585094400000 | 689.88 |
1585180800000 | 708.15 |
1585267200000 | 710.75 |
1585526400000 | 742.25 |
1585612800000 | 736.64 |
1585699200000 | 727.87 |
1585785600000 | 733.36 |
1585872000000 | 736.95 |
1586131200000 | 761.02 |
1586217600000 | 757.8099 |
1586304000000 | 771.0599 |
1586390400000 | 773.72 |
1586822400000 | 790.53 |
1586908800000 | 785.84 |
1586995200000 | 796.38 |
1587081600000 | 804.98 |
1587340800000 | 809.24 |
1587427200000 | 797.19 |
1587513600000 | 807.49 |
1587600000000 | 816.69 |
1587686400000 | 821.27 |
1587945600000 | 834.91 |
1588032000000 | 833.23 |
1588118400000 | 829.67 |
1588204800000 | 821.5 |
1588291200000 | 806.83 |
1588550400000 | 809.72 |
1588636800000 | 826.22 |
1588723200000 | 829.79 |
1588809600000 | 828.1 |
1588896000000 | 827.8 |
1589155200000 | 832.75 |
1589241600000 | 828.45 |
1589328000000 | 828.16 |
1589414400000 | 820.49 |
1589500800000 | 821.04 |
1589760000000 | 832.92 |
1589846400000 | 826.59 |
1589932800000 | 835.55 |
1590019200000 | 832.84 |
1590105600000 | 832.08 |
1590364800000 | 840.9 |
1590451200000 | 835.53 |
1590537600000 | 830.48 |
1590624000000 | 842.57 |
1590710400000 | 841.88 |
1590969600000 | 840.37 |
1591056000000 | 838.59 |
1591142400000 | 838 |
1591228800000 | 830.63 |
1591315200000 | 831.99 |
1591574400000 | 830.05 |
1591660800000 | 828.99 |
1591747200000 | 831.14 |
1591833600000 | 808.42 |
1591920000000 | 808.78 |
1592179200000 | 802.9299 |
1592265600000 | 829.07 |
1592352000000 | 834.8 |
1592438400000 | 829.94 |
1592524800000 | 836.44 |
1592784000000 | 834.33 |
1592870400000 | 837.0599 |
1592956800000 | 822.88 |
1593043200000 | 827.39 |
1593129600000 | 828.33 |
1593388800000 | 817.92 |
1593475200000 | 818.53 |
1593561600000 | 815.95 |
1593648000000 | 822.41 |
1593734400000 | 819.39 |
1593993600000 | 824.5 |
1594080000000 | 816.08 |
1594166400000 | 808.91 |
1594252800000 | 807.23 |
1594339200000 | 804.04 |
1594598400000 | 812.86 |
1594684800000 | 807.32 |
1594771200000 | 821.76 |
1594857600000 | 813.23 |
1594944000000 | 817.9299 |
1595203200000 | 825.57 |
1595289600000 | 819.48 |
1595376000000 | 813.54 |
1595462400000 | 812.42 |
1595548800000 | 804.17 |
1595808000000 | 801.39 |
1595894400000 | 807.17 |
1595980800000 | 802.12 |
1596067200000 | 793.94 |
1596153600000 | 780.55 |
1596412800000 | 792.96 |
1596499200000 | 792.16 |
1596585600000 | 785.62 |
1596672000000 | 783.49 |
1596758400000 | 785.13 |
1597017600000 | 784.62 |
1597104000000 | 798.79 |
1597190400000 | 804.38 |
1597276800000 | 802.44 |
1597363200000 | 798.87 |
1597622400000 | 801.28 |
1597708800000 | 797.32 |
1597795200000 | 801.07 |
1597881600000 | 799.8 |
1597968000000 | 800.01 |
1598227200000 | 801.35 |
1598313600000 | 800.47 |
1598400000000 | 800.62 |
1598486400000 | 794.35 |
1598572800000 | 787.74 |
1598832000000 | 783.9 |
1598918400000 | 778.38 |
1599004800000 | 791.08 |
1599091200000 | 780.78 |
1599177600000 | 772.89 |
1599436800000 | 779.48 |
1599523200000 | 780.39 |
1599609600000 | 783.6 |
1599696000000 | 780.08 |
1599782400000 | 787.9 |
1600041600000 | 792.09 |
1600128000000 | 797.2 |
1600214400000 | 800.09 |
1600300800000 | 803.59 |
1600387200000 | 807.32 |
1600646400000 | 798.95 |
1600732800000 | 799.22 |
1600819200000 | 799.39 |
1600905600000 | 794.84 |
1600992000000 | 796.97 |
1601251200000 | 807.35 |
1601337600000 | 799.53 |
1601424000000 | 793.28 |
1601510400000 | 788.19 |
1601596800000 | 778.57 |
1601856000000 | 783.58 |
1601942400000 | 782.08 |
1602028800000 | 777.28 |
1602115200000 | 782.32 |
1602201600000 | 783.94 |
1602460800000 | 784.97 |
1602547200000 | 782.69 |
1602633600000 | 778.09 |
1602720000000 | 765.82 |
1602806400000 | 768.47 |
1603065600000 | 766.71 |
1603152000000 | 757.67 |
1603238400000 | 756.08 |
1603324800000 | 752.7 |
1603411200000 | 754.87 |
1603670400000 | 750.5599 |
1603756800000 | 745.09 |
1603843200000 | 735.51 |
1603929600000 | 736.47 |
1604016000000 | 729.6 |
1604275200000 | 740.95 |
1604361600000 | 743.0599 |
1604448000000 | 771.91 |
1604534400000 | 776.29 |
1604620800000 | 771.3099 |
1604880000000 | 779.45 |
1604966400000 | 785.27 |
1605052800000 | 793.51 |
1605139200000 | 787.89 |
1605225600000 | 786.42 |
1605484800000 | 789.08 |
1605571200000 | 787.19 |
1605657600000 | 781.8099 |
1605744000000 | 780.82 |
1605830400000 | 783.5 |
1606089600000 | 779.66 |
1606176000000 | 779.28 |
1606262400000 | 778.4 |
1606348800000 | 780.2 |
1606435200000 | 784.45 |
1606694400000 | 775 |
1606780800000 | 774.35 |
1606867200000 | 774.58 |
1606953600000 | 770.66 |
1607040000000 | 777.04 |
1607299200000 | 776.09 |
1607385600000 | 777.65 |
1607472000000 | 784.04 |
1607558400000 | 781.75 |
1607644800000 | 782.5599 |
1607904000000 | 778.74 |
1607990400000 | 774.72 |
1608076800000 | 778.05 |
1608163200000 | 778.9299 |
1608249600000 | 780.97 |
1608508800000 | 771.53 |
1608595200000 | 769.41 |
1608681600000 | 768.57 |
1608768000000 | 768.38 |
1609113600000 | 769.64 |
1609200000000 | 783.22 |
1609286400000 | 779.03 |
1609372800000 | 782.41 |
1609718400000 | 784.79 |
1609804800000 | 782.1799 |
1609891200000 | 783.5599 |
1609977600000 | 786.4 |
1610064000000 | 794.6 |
1610323200000 | 799.74 |
1610409600000 | 796.79 |
1610496000000 | 797.36 |
1610582400000 | 806.02 |
1610668800000 | 809.16 |
1610928000000 | 806.9 |
1611014400000 | 809.89 |
1611100800000 | 812.6799 |
1611187200000 | 807.91 |
1611273600000 | 805.29 |
1611532800000 | 814.8 |
1611619200000 | 814.91 |
1611705600000 | 812.11 |
1611792000000 | 808.59 |
1611878400000 | 799.3099 |
1612137600000 | 806.33 |
1612224000000 | 809.0599 |
1612310400000 | 810.86 |
1612396800000 | 812.88 |
1612483200000 | 817.71 |
1612742400000 | 820.16 |
1612828800000 | 812.58 |
1612915200000 | 811.8 |
1613001600000 | 813.34 |
1613088000000 | 815.65 |
1613347200000 | 817.5599 |
1613433600000 | 814.1 |
1613520000000 | 815.67 |
1613606400000 | 812.8099 |
1613692800000 | 800.78 |
1613952000000 | 797.13 |
1614038400000 | 793.61 |
1614124800000 | 791.13 |
1614211200000 | 784.9 |
1614297600000 | 772.04 |
1614556800000 | 783.4 |
1614643200000 | 782.77 |
1614729600000 | 781.03 |
1614816000000 | 778.1799 |
1614902400000 | 785.9299 |
1615161600000 | 795.78 |
1615248000000 | 805.4 |
1615334400000 | 813.5 |
1615420800000 | 811.19 |
1615507200000 | 809.21 |
1615766400000 | 819.61 |
1615852800000 | 829.0599 |
1615939200000 | 826.48 |
1616025600000 | 828.27 |
1616112000000 | 833.24 |
1616371200000 | 835.7 |
1616457600000 | 833.16 |
1616544000000 | 825.01 |
1616630400000 | 830.78 |
1616716800000 | 840.95 |
1616976000000 | 848.49 |
1617062400000 | 841.84 |
1617148800000 | 835.51 |
1617235200000 | 839.89 |
1617667200000 | 830.44 |
1617753600000 | 824.07 |
1617840000000 | 826.75 |
1617926400000 | 829.99 |
1618185600000 | 827.37 |
1618272000000 | 827.5599 |
1618358400000 | 823.25 |
1618444800000 | 831.49 |
1618531200000 | 835.3 |
1618790400000 | 837.92 |
1618876800000 | 833.52 |
1618963200000 | 836.95 |
1619049600000 | 839.15 |
1619136000000 | 834.38 |
1619395200000 | 829.29 |
1619481600000 | 822.51 |
1619568000000 | 819.32 |
1619654400000 | 816.13 |
1619740800000 | 820.47 |
1620000000000 | 827.39 |
1620086400000 | 827.5599 |
1620172800000 | 832.97 |
1620259200000 | 830.11 |
1620345600000 | 833.45 |
1620604800000 | 838.03 |
1620691200000 | 829.55 |
1620777600000 | 824.36 |
1620864000000 | 826.71 |
1620950400000 | 830.69 |
1621209600000 | 835.59 |
1621296000000 | 833.35 |
1621382400000 | 829.49 |
1621468800000 | 836.35 |
1621555200000 | 841.35 |
1621814400000 | 839.59 |
1621900800000 | 832.5 |
1621987200000 | 833.22 |
1622073600000 | 830.42 |
1622160000000 | 833.82 |
1622419200000 | 829.57 |
1622505600000 | 825.25 |
1622592000000 | 827.14 |
1622678400000 | 835.16 |
1622764800000 | 840.17 |
1623024000000 | 842.66 |
1623110400000 | 842.73 |
1623196800000 | 853.37 |
1623283200000 | 862.93 |
1623369600000 | 867.48 |
1623628800000 | 864.44 |
1623715200000 | 866.12 |
1623801600000 | 866.8 |
1623888000000 | 869.08 |
1623974400000 | 865.5 |
1624233600000 | 861.96 |
1624320000000 | 865.43 |
1624406400000 | 857.81 |
1624492800000 | 860.77 |
1624579200000 | 863.59 |
1624838400000 | 867.76 |
1624924800000 | 866.95 |
1625011200000 | 869.19 |
1625097600000 | 871.56 |
1625184000000 | 873.69 |
1625443200000 | 870.91 |
1625529600000 | 871.18 |
1625616000000 | 877.06 |
1625702400000 | 870.42 |
1625788800000 | 873.22 |
1626048000000 | 880.91 |
1626134400000 | 884.51 |
1626220800000 | 887.01 |
1626307200000 | 878.47 |
1626393600000 | 880.64 |
1626652800000 | 874.56 |
1626739200000 | 877.11 |
1626825600000 | 878.52 |
1626912000000 | 881.82 |
1626998400000 | 889.05 |
1627257600000 | 883.96 |
1627344000000 | 883.31 |
1627430400000 | 889.21 |
1627516800000 | 885.44 |
1627603200000 | 875.87 |
1627862400000 | 879.46 |
1627948800000 | 885.38 |
1628035200000 | 881.73 |
1628121600000 | 886.17 |
1628208000000 | 886.11 |
1628467200000 | 889.58 |
1628553600000 | 897.16 |
1628640000000 | 897.78 |
1628726400000 | 901.2 |
1628812800000 | 904.23 |
1629072000000 | 909.19 |
1629158400000 | 917.91 |
1629244800000 | 915.51 |
1629331200000 | 917.77 |
1629417600000 | 919.75 |
1629676800000 | 919.64 |
1629763200000 | 911.47 |
1629849600000 | 907.94 |
1629936000000 | 906.13 |
1630022400000 | 901.4 |
1630281600000 | 903.78 |
1630368000000 | 903.73 |
1630454400000 | 903.29 |
1630540800000 | 905.39 |
1630627200000 | 906.79 |
1630886400000 | 910.38 |
1630972800000 | 905.49 |
1631059200000 | 902.64 |
1631145600000 | 892.47 |
1631232000000 | 885.43 |
1631491200000 | 884.18 |
1631577600000 | 884.79 |
1631664000000 | 882.69 |
1631750400000 | 886.15 |
1631836800000 | 883.26 |
1632096000000 | 883.84 |
1632182400000 | 884.87 |
1632268800000 | 880.47 |
1632355200000 | 883.01 |
1632441600000 | 882.29 |
1632700800000 | 876.77 |
1632787200000 | 865.94 |
1632873600000 | 872.01 |
1632960000000 | 875.03 |
1633046400000 | 872.73 |
1633305600000 | 870.62 |
1633392000000 | 866.64 |
1633478400000 | 866 |
1633564800000 | 869.36 |
1633651200000 | 868.04 |
1633910400000 | 867.72 |
1633996800000 | 860.37 |
1634083200000 | 861.5 |
1634169600000 | 865.8 |
1634256000000 | 868.78 |
1634515200000 | 859.38 |
1634601600000 | 865.45 |
1634688000000 | 871.59 |
1634774400000 | 873.53 |
1634860800000 | 875.21 |
1635120000000 | 877.43 |
1635206400000 | 878.82 |
1635292800000 | 874.76 |
1635379200000 | 875.28 |
1635465600000 | 880.79 |
1635724800000 | 889 |
1635811200000 | 894.94 |
1635897600000 | 895.72 |
1635984000000 | 899.06 |
1636070400000 | 897.11 |
1636329600000 | 894.32 |
1636416000000 | 889.52 |
1636502400000 | 896.22 |
1636588800000 | 897.29 |
1636675200000 | 899.46 |
1636934400000 | 896.67 |
1637020800000 | 894.58 |
1637107200000 | 895.05 |
1637193600000 | 888.28 |
1637280000000 | 888.17 |
1637539200000 | 888.98 |
1637625600000 | 885.39 |
1637712000000 | 884.56 |
1637798400000 | 883.19 |
1637884800000 | 870.8 |
1638144000000 | 866.58 |
1638230400000 | 859.85 |
1638316800000 | 861.41 |
1638403200000 | 859.46 |
1638489600000 | 862.25 |
1638748800000 | 869.05 |
1638835200000 | 878.89 |
1638921600000 | 876.36 |
1639008000000 | 878.33 |
1639094400000 | 878.23 |
1639353600000 | 884.79 |
1639440000000 | 886.39 |
1639526400000 | 893.39 |
1639612800000 | 904.95 |
1639699200000 | 901.34 |
1639958400000 | 894.21 |
1640044800000 | 902.73 |
1640131200000 | 905.62 |
1640217600000 | 910.75 |
1640304000000 | 909.75 |
1640563200000 | 911.94 |
1640649600000 | 917.87 |
1640736000000 | 919.5 |
1640822400000 | 918.5 |
1640908800000 | 914.71 |
1641168000000 | 916.9 |
1641254400000 | 918.74 |
1641340800000 | 918.53 |
1641427200000 | 910.93 |
1641513600000 | 911.13 |
1641772800000 | 914.6 |
1641859200000 | 921.93 |
1641945600000 | 917.8 |
1642032000000 | 911.02 |
1642118400000 | 912.54 |
1642377600000 | 917.99 |
1642464000000 | 915.22 |
1642550400000 | 908.79 |
1642636800000 | 909.94 |
1642723200000 | 898.85 |
1642982400000 | 887.72 |
1643068800000 | 894.11 |
1643155200000 | 895.52 |
1643241600000 | 903.4 |
1643328000000 | 905.8 |
1643587200000 | 900.31 |
1643673600000 | 901.65 |
1643760000000 | 901.88 |
1643846400000 | 890.22 |
1643932800000 | 885.22 |
1644192000000 | 889.99 |
1644278400000 | 895.42 |
1644364800000 | 898.95 |
1644451200000 | 893.41 |
1644537600000 | 889.15 |
1644796800000 | 883.32 |
1644883200000 | 888.65 |
1644969600000 | 895.34 |
1645056000000 | 893.27 |
1645142400000 | 899.68 |
1645401600000 | 894.59 |
1645488000000 | 892.46 |
1645574400000 | 895.59 |
1645660800000 | 882.59 |
1645747200000 | 895.69 |
1646006400000 | 900.39 |
1646092800000 | 899.13 |
1646179200000 | 902.94 |
1646265600000 | 901.79 |
1646352000000 | 899.41 |
1646611200000 | 893.63 |
1646697600000 | 889.41 |
1646784000000 | 894.51 |
1646870400000 | 899.3 |
1646956800000 | 900.65 |
1647216000000 | 908.24 |
1647302400000 | 913.88 |
1647388800000 | 922.04 |
1647475200000 | 929.92 |
1647561600000 | 932.72 |
1647820800000 | 932.94 |
1647907200000 | 932.83 |
1647993600000 | 935.76 |
1648080000000 | 936.51 |
1648166400000 | 944.35 |
1648425600000 | 941.09 |
1648512000000 | 940.35 |
1648598400000 | 938.34 |
1648684800000 | 935.61 |
1648771200000 | 942.4 |
1649030400000 | 952.64 |
1649116800000 | 959.83 |
1649203200000 | 965.34 |
1649289600000 | 977.17 |
1649376000000 | 991.66 |
1649635200000 | 986.69 |
1649721600000 | 977.11 |
1649808000000 | 980.37 |
1649894400000 | 987.49 |
1650326400000 | 973.13 |
1650412800000 | 983.07 |
1650499200000 | 985.82 |
1650585600000 | 974.52 |
1650844800000 | 976.03 |
1650931200000 | 973.27 |
1651017600000 | 978.67 |
1651104000000 | 980.37 |
1651190400000 | 972.56 |
1651449600000 | 969.28 |
1651536000000 | 972.09 |
1651622400000 | 975.22 |
1651708800000 | 967.94 |
1651795200000 | 960.58 |
1652054400000 | 950.5 |
1652140800000 | 953.25 |
1652227200000 | 946.05 |
1652313600000 | 955.75 |
1652400000000 | 963.16 |
1652659200000 | 969.52 |
1652745600000 | 968.64 |
1652832000000 | 969.15 |
1652918400000 | 959.05 |
1653004800000 | 966.48 |
1653264000000 | 968.92 |
1653350400000 | 964.91 |
1653436800000 | 968.52 |
1653523200000 | 963.69 |
1653609600000 | 966.52 |
1653868800000 | 963.81 |
1653955200000 | 958.29 |
1654041600000 | 953.41 |
1654128000000 | 939.13 |
1654214400000 | 934.91 |
1654473600000 | 932.43 |
1654560000000 | 934.48 |
1654646400000 | 933.19 |
1654732800000 | 926.56 |
1654819200000 | 921.03 |
1655078400000 | 915.85 |
1655164800000 | 902.73 |
1655251200000 | 903.99 |
1655337600000 | 898 |
1655424000000 | 900.22 |
1655683200000 | 902.38 |
1655769600000 | 903.63 |
1655856000000 | 911.4 |
1655942400000 | 926.53 |
1656028800000 | 939.55 |
1656288000000 | 943.47 |
1656374400000 | 944.76 |
1656460800000 | 946.31 |
1656547200000 | 942.86 |
1656633600000 | 947.24 |
1656892800000 | 951.41 |
1656979200000 | 958.3 |
1657065600000 | 968.51 |
1657152000000 | 974.84 |
1657238400000 | 973.36 |
1657497600000 | 982.16 |
1657584000000 | 980.91 |
1657670400000 | 973.35 |
1657756800000 | 973.36 |
1657843200000 | 983.04 |
1658102400000 | 966.44 |
1658188800000 | 966.97 |
1658275200000 | 970.13 |
1658361600000 | 973.81 |
1658448000000 | 974.84 |
1658707200000 | 975.37 |
1658793600000 | 985.32 |
1658880000000 | 985.13 |
1658966400000 | 981.63 |
1659052800000 | 969.45 |
1659312000000 | 966.08 |
1659398400000 | 962.55 |
1659484800000 | 965.11 |
1659571200000 | 962.59 |
1659657600000 | 962.74 |
1659916800000 | 962.39 |
1660003200000 | 960.8 |
1660089600000 | 955.13 |
1660176000000 | 948.84 |
1660262400000 | 960.53 |
1660521600000 | 968.45 |
1660608000000 | 969.08 |
1660694400000 | 963.7 |
1660780800000 | 963.96 |
1660867200000 | 968.76 |
1661126400000 | 970.95 |
1661212800000 | 961.51 |
1661299200000 | 959.45 |
1661385600000 | 965.22 |
1661472000000 | 951.09 |
1661731200000 | 939.36 |
1661817600000 | 937.07 |
1661904000000 | 930.51 |
1661990400000 | 937.53 |
1662076800000 | 932.54 |
1662336000000 | 937.81 |
1662422400000 | 933.34 |
1662508800000 | 927.28 |
1662595200000 | 938.07 |
1662681600000 | 942.49 |
1662940800000 | 943.7 |
1663027200000 | 932.49 |
1663113600000 | 928.94 |
1663200000000 | 926.21 |
1663286400000 | 923.26 |
1663545600000 | 919.95 |
1663632000000 | 914.97 |
1663718400000 | 914.1 |
1663804800000 | 917.74 |
1663891200000 | 918 |
1664150400000 | 914.62 |
1664236800000 | 917.61 |
1664323200000 | 931.99 |
1664409600000 | 932.15 |
1664496000000 | 924.03 |
1664755200000 | 924.75 |
1664841600000 | 935.15 |
1664928000000 | 940.36 |
1665014400000 | 934.67 |
1665100800000 | 932.46 |
1665360000000 | 933.76 |
1665446400000 | 937.1 |
1665532800000 | 931.93 |
1665619200000 | 938.61 |
1665705600000 | 941.84 |
1665964800000 | 938.93 |
1666051200000 | 941.68 |
1666137600000 | 937.22 |
1666224000000 | 930.58 |
1666310400000 | 938.23 |
1666569600000 | 940.91 |
1666656000000 | 944.03 |
1666742400000 | 955.94 |
1666828800000 | 958.55 |
1666915200000 | 970.88 |
1667174400000 | 979.96 |
1667260800000 | 981.01 |
1667347200000 | 980.09 |
1667433600000 | 982.82 |
1667520000000 | 974.62 |
1667779200000 | 970.31 |
1667865600000 | 971.47 |
1667952000000 | 970.89 |
1668038400000 | 983.34 |
1668124800000 | 968.49 |
1668384000000 | 964.99 |
1668470400000 | 968.53 |
1668556800000 | 962.33 |
1668643200000 | 967.48 |
1668729600000 | 980.15 |
1668988800000 | 990.04 |
1669075200000 | 996.94 |
1669161600000 | 996.11 |
1669248000000 | 1000.48 |
1669334400000 | 1001.15 |
1669593600000 | 997.5 |
1669680000000 | 994.94 |
1669766400000 | 1005.29 |
1669852800000 | 1002.49 |
1669939200000 | 1000.43 |
1670198400000 | 994.24 |
1670284800000 | 989.44 |
1670371200000 | 994.39 |
1670457600000 | 993.37 |
1670544000000 | 991.08 |
1670803200000 | 991.31 |
1670889600000 | 996.77 |
1670976000000 | 1003.17 |
1671062400000 | 982.89 |
1671148800000 | 978.37 |
1671408000000 | 979.77 |
1671494400000 | 981.8 |
1671580800000 | 989.85 |
1671667200000 | 990.27 |
1671753600000 | 987.52 |
1672099200000 | 982.77 |
1672185600000 | 981.11 |
1672272000000 | 984.75 |
1672358400000 | 980.47 |
1672617600000 | 981.89 |
1672704000000 | 995.54 |
1672790400000 | 989.3 |
1672876800000 | 984.67 |
1672963200000 | 987.69 |
1673222400000 | 971.61 |
1673308800000 | 968.73 |
1673395200000 | 966.68 |
1673481600000 | 966.05 |
1673568000000 | 971.87 |
1673827200000 | 973.68 |
1673913600000 | 975.37 |
1674000000000 | 973.74 |
1674086400000 | 973.04 |
1674172800000 | 968.47 |
1674432000000 | 967.64 |
1674518400000 | 962.56 |
1674604800000 | 964.71 |
1674691200000 | 963.12 |
1674777600000 | 960.41 |
1675036800000 | 954.99 |
1675123200000 | 955.94 |
1675209600000 | 946.39 |
1675296000000 | 945.1 |
1675382400000 | 946.72 |
1675641600000 | 948.52 |
1675728000000 | 959.27 |
1675814400000 | 964.54 |
1675900800000 | 955.87 |
1675987200000 | 961.31 |
1676246400000 | 957.11 |
1676332800000 | 956.34 |
1676419200000 | 952.11 |
1676505600000 | 952.7 |
1676592000000 | 958.47 |
1676851200000 | 959.16 |
1676937600000 | 960.43 |
1677024000000 | 960.81 |
1677110400000 | 962.3 |
1677196800000 | 956.39 |
1677456000000 | 950.92 |
1677542400000 | 941.84 |
1677628800000 | 931.84 |
1677715200000 | 937.19 |
1677801600000 | 945.04 |
1678060800000 | 942.37 |
1678147200000 | 942.44 |
1678233600000 | 942.71 |
1678320000000 | 943.62 |
1678406400000 | 934.81 |
1678665600000 | 931.43 |
1678752000000 | 930.04 |
1678838400000 | 948.23 |
1678924800000 | 945.27 |
1679011200000 | 942.93 |
1679270400000 | 939.6 |
1679356800000 | 937.38 |
1679443200000 | 933.35 |
1679529600000 | 928.21 |
1679616000000 | 942.63 |
1679875200000 | 951.14 |
1679961600000 | 950.07 |
1680048000000 | 952.96 |
1680134400000 | 949.02 |
1680220800000 | 957.66 |
1680480000000 | 961.6 |
1680566400000 | 962.13 |
1680652800000 | 975.84 |
1680739200000 | 980.05 |
1681171200000 | 977.72 |
1681257600000 | 975.62 |
1681344000000 | 982.44 |
1681430400000 | 981.5 |
1681689600000 | 986.23 |
1681776000000 | 980.39 |
1681862400000 | 980.89 |
1681948800000 | 979.49 |
1682035200000 | 986.55 |
1682294400000 | 988.17 |
1682380800000 | 997.09 |
1682467200000 | 981.32 |
1682553600000 | 976.89 |
1682640000000 | 976.27 |
1682899200000 | 983.18 |
1682985600000 | 982.25 |
1683072000000 | 977.5 |
1683158400000 | 982.28 |
1683244800000 | 986.78 |
1683504000000 | 988.01 |
1683590400000 | 990.25 |
1683676800000 | 985.05 |
1683763200000 | 985.62 |
1683849600000 | 989.07 |
1684108800000 | 993.87 |
1684195200000 | 992.85 |
1684281600000 | 990.26 |
1684368000000 | 989.96 |
1684454400000 | 994.43 |
1684713600000 | 998.62 |
1684800000000 | 999.52 |
1684886400000 | 992.68 |
1684972800000 | 983.31 |
1685059200000 | 980 |
1685318400000 | 981.05 |
1685404800000 | 972.01 |
1685491200000 | 973.6 |
1685577600000 | 974.82 |
1685664000000 | 984.7 |
1685923200000 | 992.31 |
1686009600000 | 993.4 |
1686096000000 | 983.83 |
1686182400000 | 982.73 |
1686268800000 | 984.38 |
1686528000000 | 984.97 |
1686614400000 | 985.31 |
1686700800000 | 980.81 |
1686787200000 | 977.89 |
1686873600000 | 985.13 |
1687132800000 | 980.9 |
1687219200000 | 980.8 |
1687305600000 | 975.22 |
1687392000000 | 972.79 |
1687478400000 | 977.04 |
1687737600000 | 965.07 |
1687824000000 | 956.26 |
1687910400000 | 962.98 |
1687996800000 | 963.84 |
1688083200000 | 966.58 |
1688342400000 | 964.76 |
1688428800000 | 963.57 |
1688515200000 | 966.51 |
1688601600000 | 952.12 |
1688688000000 | 940.72 |
1688947200000 | 941.36 |
1689033600000 | 944.53 |
1689120000000 | 942.61 |
1689206400000 | 942.74 |
1689292800000 | 944.09 |
1689552000000 | 939.69 |
1689638400000 | 941.99 |
1689724800000 | 945.95 |
1689811200000 | 958.53 |
1689897600000 | 965.11 |
1690156800000 | 968.11 |
1690243200000 | 967.89 |
1690329600000 | 968.21 |
1690416000000 | 974.64 |
1690502400000 | 969.74 |
1690761600000 | 970.28 |
1690848000000 | 969.97 |
1690934400000 | 967.01 |
1691020800000 | 959.7 |
1691107200000 | 957.19 |
1691366400000 | 969.04 |
1691452800000 | 974.62 |
1691539200000 | 975.72 |
1691625600000 | 978.59 |
1691712000000 | 980.92 |
1691971200000 | 982.63 |
1692057600000 | 979.96 |
1692144000000 | 977.45 |
1692230400000 | 973.87 |
1692316800000 | 969.06 |
1692576000000 | 967.77 |
1692662400000 | 971.86 |
1692748800000 | 978.76 |
1692835200000 | 973.91 |
1692921600000 | 978.9 |
1693180800000 | 980.93 |
1693267200000 | 987.75 |
1693353600000 | 982.28 |
1693440000000 | 983.05 |
1693526400000 | 987.17 |
1693785600000 | 986.28 |
1693872000000 | 981.67 |
1693958400000 | 976.79 |
1694044800000 | 982.38 |
1694131200000 | 985.18 |
1694390400000 | 989.07 |
1694476800000 | 994.71 |
1694563200000 | 990.78 |
1694649600000 | 1002.15 |
1694736000000 | 1001.74 |
1694995200000 | 998.1 |
1695081600000 | 992.42 |
1695168000000 | 995.68 |
1695254400000 | 987.24 |
1695340800000 | 983.48 |
1695600000000 | 988.07 |
1695686400000 | 984.33 |
1695772800000 | 983.01 |
1695859200000 | 978.1 |
1695945600000 | 976.63 |
1696204800000 | 973.92 |
1696291200000 | 967.06 |
1696377600000 | 964.05 |
1696464000000 | 969.32 |
1696550400000 | 974.07 |
1696809600000 | 974.7 |
1696896000000 | 979.59 |
1696982400000 | 976.05 |
1697068800000 | 978.84 |
1697155200000 | 977.96 |
1697414400000 | 974.06 |
1697500800000 | 972.84 |
1697587200000 | 962.54 |
1697673600000 | 946.53 |
1697760000000 | 945 |
1698019200000 | 938.62 |
1698105600000 | 943.93 |
1698192000000 | 945.32 |
1698278400000 | 941.82 |
1698364800000 | 917.97 |
1698624000000 | 920.85 |
1698710400000 | 923.73 |
1698796800000 | 932.71 |
1698883200000 | 933.83 |
1698969600000 | 935.29 |
1699228800000 | 933.65 |
1699315200000 | 934.14 |
1699401600000 | 936.01 |
1699488000000 | 926.47 |
1699574400000 | 922.15 |
1699833600000 | 924.03 |
1699920000000 | 922.6 |
1700006400000 | 923.3 |
1700092800000 | 917.45 |
1700179200000 | 925.41 |
1700438400000 | 919.01 |
1700524800000 | 921.84 |
1700611200000 | 924.92 |
1700697600000 | 925.57 |
1700784000000 | 927.46 |
1701043200000 | 925.17 |
1701129600000 | 920.07 |
1701216000000 | 919.34 |
1701302400000 | 930.92 |
1701388800000 | 941.81 |
1701648000000 | 948.72 |
1701734400000 | 947.67 |
1701820800000 | 951.08 |
1701907200000 | 950.41 |
1701993600000 | 953.12 |
1702252800000 | 958.3 |
1702339200000 | 958.72 |
1702425600000 | 962.98 |
1702512000000 | 954.71 |
1702598400000 | 944.91 |
1702857600000 | 944.41 |
1702944000000 | 945.93 |
1703030400000 | 943.75 |
1703116800000 | 946.88 |
1703203200000 | 951.25 |
1703635200000 | 950.63 |
1703721600000 | 955.13 |
1703808000000 | 959.71 |
1704153600000 | 974.9 |
1704240000000 | 977.82 |
1704326400000 | 985.67 |
1704412800000 | 987.03 |
1704672000000 | 992.35 |
1704758400000 | 1000.38 |
1704844800000 | 998.6 |
1704931200000 | 996.85 |
1705017600000 | 1001.44 |
1705276800000 | 1000.28 |
1705363200000 | 998.89 |
1705449600000 | 996.48 |
1705536000000 | 991.86 |
1705622400000 | 992.13 |
1705881600000 | 995.44 |
1705968000000 | 998.82 |
1706054400000 | 990.82 |
1706140800000 | 991.92 |
1706227200000 | 993.55 |
1706486400000 | 998 |
1706572800000 | 993.51 |
1706659200000 | 995.19 |
1706745600000 | 994.64 |
1706832000000 | 988.17 |
1707091200000 | 990.09 |
1707177600000 | 998.39 |
1707264000000 | 994.21 |
1707350400000 | 988.4 |
1707436800000 | 990.11 |
1707696000000 | 992.55 |
1707782400000 | 990.49 |
1707868800000 | 989.69 |
1707955200000 | 993.3 |
1708041600000 | 998.9 |
1708300800000 | 1000.79 |
1708387200000 | 998.6 |
1708473600000 | 1000.44 |
1708560000000 | 1004.3 |
1708646400000 | 1010.1 |
1708905600000 | 1003.15 |
1708992000000 | 1001.43 |
1709078400000 | 995.26 |
1709164800000 | 995.75 |
1709251200000 | 997.76 |
1709510400000 | 992.82 |
1709596800000 | 989.96 |
1709683200000 | 995.75 |
1709769600000 | 1001.87 |
1709856000000 | 1003.87 |
1710115200000 | 1007.71 |
1710201600000 | 1007.28 |
1710288000000 | 1002.5 |
1710374400000 | 1000.36 |
1710460800000 | 993.2 |
1710720000000 | 994.92 |
1710806400000 | 996.53 |
1710892800000 | 991.16 |
1710979200000 | 995.09 |
1711065600000 | 1000.47 |
1711324800000 | 996.33 |
1711411200000 | 999.11 |
1711497600000 | 1011.86 |
1711584000000 | 1011.44 |
1712016000000 | 999.73 |
1712102400000 | 991.75 |
1712188800000 | 984.23 |
1712275200000 | 985.47 |
1712534400000 | 981.35 |
1712620800000 | 985.87 |
1712707200000 | 985.44 |
1712793600000 | 985.33 |
1712880000000 | 984.76 |
1713139200000 | 977.37 |
1713225600000 | 971.31 |
1713312000000 | 964.57 |
1713398400000 | 964.09 |
1713484800000 | 967.42 |
1713744000000 | 979.87 |
1713830400000 | 986.87 |
1713916800000 | 981.83 |
1714003200000 | 974.79 |
1714089600000 | 977.91 |
1714348800000 | 982.5 |
1714435200000 | 982.37 |
1714521600000 | 983.86 |
1714608000000 | 988.23 |
1714694400000 | 992.24 |
1714953600000 | 987.26 |
1715040000000 | 992.39 |
1715126400000 | 992.34 |
1715212800000 | 994.38 |
1715299200000 | 1002.36 |
1715558400000 | 1001.47 |
1715644800000 | 1000.17 |
1715731200000 | 1002.62 |
1715817600000 | 1001.34 |
1715904000000 | 998.1 |
1716163200000 | 995.52 |
1716249600000 | 986.83 |
1716336000000 | 985.8 |
1716422400000 | 983.09 |
1716508800000 | 978.58 |
1716768000000 | 979.2 |
1716854400000 | 968.87 |
1716940800000 | 966.14 |
1717027200000 | 969.28 |
1717113600000 | 981.01 |
1717372800000 | 982.96 |
1717459200000 | 989.01 |
1717545600000 | 992.01 |
1717632000000 | 995.36 |
1717718400000 | 997.1 |
1717977600000 | 1001.67 |
1718064000000 | 995.2 |
1718150400000 | 988.82 |
1718236800000 | 986.18 |
1718323200000 | 990.54 |
1718582400000 | 983.98 |
1718668800000 | 985.9 |
1718755200000 | 984.67 |
1718841600000 | 990.96 |
1718928000000 | 993.12 |
1719187200000 | 997.3 |
1719273600000 | 996.02 |
1719360000000 | 992.59 |
1719446400000 | 981.55 |
1719532800000 | 979.79 |
1719792000000 | 978.59 |
1719878400000 | 972.91 |
1719964800000 | 966.85 |
1720051200000 | 973.93 |
1720137600000 | 975.27 |
1720396800000 | 974.6 |
1720483200000 | 977.65 |
1720569600000 | 985.19 |
1720656000000 | 997.29 |
1720742400000 | 1000.4 |
1721001600000 | 993.76 |
1721088000000 | 999.96 |
1721174400000 | 1014.2 |
1721260800000 | 1010.91 |
1721347200000 | 1008.88 |
1721606400000 | 1014.19 |
1721692800000 | 1015.13 |
1721779200000 | 1025.59 |
1721865600000 | 1030.56 |
1721952000000 | 1042.85 |
1722211200000 | 1047.24 |
1722297600000 | 1043.45 |
1722384000000 | 1044.88 |
1722470400000 | 1052.31 |
1722556800000 | 1046.52 |
1722816000000 | 1016.67 |
1722902400000 | 1021.63 |
1722988800000 | 1025.64 |
1723075200000 | 1036.82 |
1723161600000 | 1035.5 |
1723420800000 | 1030.88 |
1723507200000 | 1036.64 |
1723593600000 | 1040.14 |
1723680000000 | 1049.6 |
1723766400000 | 1055.08 |
1724025600000 | 1055.1 |
1724112000000 | 1053.1 |
1724198400000 | 1056.67 |
1724284800000 | 1061.05 |
1724371200000 | 1065.13 |
1724630400000 | 1066.29 |
1724716800000 | 1068.47 |
1724803200000 | 1076.07 |
1724889600000 | 1082.32 |
1724976000000 | 1085.04 |
1725235200000 | 1081.84 |
1725321600000 | 1086.26 |
1725408000000 | 1080.28 |
1725494400000 | 1072.14 |
1725580800000 | 1069.52 |
1725840000000 | 1077.77 |
1725926400000 | 1079.05 |
1726012800000 | 1072.81 |
1726099200000 | 1070.38 |
1726185600000 | 1068.76 |
1726444800000 | 1072.94 |
1726531200000 | 1066.91 |
1726617600000 | 1064.35 |
1726704000000 | 1063.85 |
1726790400000 | 1053.6099 |
1727049600000 | 1056.2 |
1727136000000 | 1052.01 |
1727222400000 | 1049.57 |
1727308800000 | 1056.07 |
1727395200000 | 1064.51 |
1727654400000 | 1064.16 |
1727740800000 | 1066.63 |
1727827200000 | 1063.22 |
1727913600000 | 1057.19 |
1728000000000 | 1060.52 |
1728259200000 | 1060.21 |
1728345600000 | 1059.71 |
1728432000000 | 1058.76 |
1728518400000 | 1067 |
1728604800000 | 1067.49 |
1728864000000 | 1069.3699 |
1728950400000 | 1074.33 |
1729036800000 | 1078.43 |
1729123200000 | 1078.23 |
1729209600000 | 1085.66 |
1729468800000 | 1084.89 |
1729555200000 | 1081.2 |
1729641600000 | 1081.45 |
1729728000000 | 1079.67 |
1729814400000 | 1074.4 |
1730073600000 | 1066.24 |
1730160000000 | 1069.78 |
1730246400000 | 1064.57 |
1730332800000 | 1056.8599 |
1730419200000 | 1043.68 |
1730678400000 | 1054.44 |
1730764800000 | 1049.28 |
1730851200000 | 1044.3 |
1730937600000 | 1051.15 |
1731024000000 | 1056.24 |
1731283200000 | 1057.79 |
1731369600000 | 1060.26 |
1731456000000 | 1054.46 |
1731542400000 | 1053.3 |
1731628800000 | 1047.58 |
1731888000000 | 1041.57 |
1731974400000 | 1036.79 |
1732060800000 | 1038.04 |
1732147200000 | 1039.8 |
1732233600000 | 1050.83 |
1732492800000 | 1063.18 |
1732579200000 | 1064.35 |
1732665600000 | 1061.32 |
1732752000000 | 1062.26 |
1732838400000 | 1061.6099 |
1733097600000 | 1065.52 |
1733184000000 | 1067.05 |
1733270400000 | 1066.55 |
1733356800000 | 1059.66 |
1733443200000 | 1051.97 |
1733702400000 | 1051.43 |
1733788800000 | 1051.93 |
1733875200000 | 1047.89 |
1733961600000 | 1044.91 |
1734048000000 | 1044.48 |
1734307200000 | 1033.98 |
1734393600000 | 1029.02 |
1734480000000 | 1033.42 |
1734566400000 | 1030.1199 |
1734652800000 | 1019.93 |
1734912000000 | 1024.14 |
1734998400000 | 1029.35 |
1735257600000 | 1028.49 |
STOXX Global Health Care Select 30 EUR | STOXX Global 1800 Health Care | |
---|---|---|
2017 | 12.769575379506 | 7.237248058443 |
2018 | 8.1853200960643 | 8.7957552236275 |
2019 | 34.863487683554 | 26.565392001438 |
2020 | -1.3181280376488 | 5.0222707777026 |
2021 | 17.050964320564 | 28.497780817877 |
2022 | 7.2760659696533 | 0.1663040306104 |
2023 | -2.1500772867451 | 0.73940874524505 |
2024 | 11.863396917364 | 14.483631008541 |
Methodology
The base universe is defined by the STOXX Global 1800. All stocks belonging to the Health Care industry are screened for 12-month historical daily pricing data and historical dividend yield. If one or both values are not available for a stock, the company is removed from the base universe.
All remaining stocks are then ranked in ascending order in terms of volatility and all stocks which do not belong to the top x% are excluded (x being calculated as the square root of the number of stocks in the base universe divided by the target number of stocks in the Select index).
All remaining stocks are then ranked in descending order in terms of 12-month historical dividend yield and the top x% are selected to be included in the Select index. Those constituents are weighted according to the inverse of their volatility, with a cap at 10%. The composition is reviewed quarterly.
The detailed methodology including the calculation formula can be found in our rulebook:
www.stoxx.com/indices/rulebooks.html
Index | ISIN | Symbol | Bloomberg | Reuters |
---|---|---|---|---|
Net Return EUR | CH0375115448 | SXGHSER | .SXGHSER | |
Gross Return EUR | CH0375115380 | SXGHSEGR | SXGHSEGR INDEX | .SXGHSEGR |
Price EUR | CH0375115349 | SXGHSEE | SXGHSEE INDEX | .SXGHSEE |
Quick Facts
Weighting | Inverse volatility weighted |
No. of components | 30 |
Review frequency | Quarterly, in Mar., Jun., Sep., Dec. |
Calculation/distribution | Price, Net Return and Gross Return in EUR and USD |
Calculation hours | 00:00�22:00 CET |
Base value/base date | 100 as of Mar. 22, 2004 |
History | Available daily back to Mar. 22, 2004 |
Inception date | Aug. 9, 2017 |
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 |
---|---|---|---|
NOVARTIS | Health Care | Switzerland | 4.531% |
Johnson & Johnson | Health Care | USA | 4.449% |
MEDTRONIC PLC | Health Care | USA | 4.064% |
Quest Diagnostics Inc. | Health Care | USA | 3.988% |
Cardinal Health Inc. | Health Care | USA | 3.918% |
Sonic Healthcare Ltd. | Health Care | Australia | 3.768% |
SIEMENS HEALTHINEERS | Health Care | Germany | 3.759% |
Abbott Laboratories | Health Care | USA | 3.723% |
ROCHE HLDG P | Health Care | Switzerland | 3.680% |
ESSILORLUXOTTICA | Health Care | France | 3.646% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of November 29, 2024
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.