Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
STRATEGY INDICES
STOXX Global Sharpe Ratio 100
Index Description
The STOXX Sharpe Ratio indices include stocks from their respective benchmark that have the highest Sharpe ratios. The indices exclude those with low dividend yields and low liquidity, select 50 (100 for the Global version) companies with the highest one-year Sharpe ratios and weights them according to the inverse of their one-year volatility (subject to a 10% cap). To calculate the one-year Sharpe ratio, the GC Pooling 12 months is used as risk-free asset.
Key facts
- First index of its kind
- Simple parameters to determine the selection
- Use transparent risk free rate (GC Pooling 12 months)
Descriptive Statistics
Index | Market Cap (USD bn) | Components (USD bn) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
STOXX Global Sharpe Ratio 100 | N/A | 0.1 | 0.0 | 0.0 | 0.0 | 0.0 | 1.5 | 0.6 | 142.7 |
STOXX Global 1800 | 78,943.4 | 72,720.3 | 40.4 | 12.3 | 3,608.4 | 0.8 | 5.0 | 0.0 | 2.5 |
Supersector weighting (top 10)
Banks | 27.8 |
---|---|
Industrial Goods and Services | 13.1 |
Real Estate | 10.1 |
Automobiles and Parts | 6.4 |
Basic Resources | 6.3 |
Food, Beverage and Tobacco | 5.5 |
Energy | 4.9 |
Retail | 4.2 |
Construction and Materials | 4.2 |
Consumer Products and Services | 4.0 |
Country weighting
Japan | 16.3 |
---|---|
UK | 13.3 |
USA | 12.4 |
Hong Kong | 9.2 |
Australia | 7.8 |
France | 6.8 |
Italy | 5.4 |
Sweden | 5.1 |
Poland | 4.4 |
Norway | 3.8 |
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
STOXX Global Sharpe Ratio 100 | -0.4 | 6.1 | 14.3 | 26.3 | 34.4 | N/A | N/A | 14.5 | 8.2 | 6.2 |
STOXX Global 1800 | 4.5 | 21.6 | 27.5 | 27.7 | 77.0 | N/A | N/A | 28.0 | 8.6 | 12.2 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
STOXX Global Sharpe Ratio 100 | N/A | N/A | 14.3 | 16.3 | 19.1 | N/A | N/A | 0.6 | 0.3 | 0.2 |
STOXX Global 1800 | N/A | N/A | 10.7 | 15.2 | 18.0 | N/A | N/A | 2.0 | 0.4 | 0.6 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
STOXX Global Sharpe Ratio 100 | 0.2 | 0.6 | 0.6 | 0.7 | 0.8 | 14.7 | 11.5 | 11.9 | 12.8 | 12.3 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
STOXX Global Sharpe Ratio 100 | 0.3 | 0.7 | 0.8 | 0.7 | 0.8 | -4.1 | -1.3 | -1.0 | -0.1 | -0.5 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Net Return), all data as of November 29, 2024
STRATEGY INDICES
STOXX Global Sharpe Ratio 100
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 Sharpe Ratio 100 | 11.1 | 9.5 | 9.1 | 9.1 | 0.9 | 5.0 | 0.6 | 15.5 |
STOXX Global 1800 | 25.8 | 21.2 | 23.8 | 23.8 | 3.6 | 1.8 | 2.4 | 25.6 |
Performance and annual returns
STOXX Global Sharpe Ratio 100 | |
---|---|
1104451200000 | 100 |
1104710400000 | 99.41 |
1104796800000 | 98.38 |
1104883200000 | 97.67 |
1104969600000 | 96.92 |
1105056000000 | 96.8 |
1105315200000 | 97.03 |
1105401600000 | 96.95 |
1105488000000 | 97.57 |
1105574400000 | 97.36 |
1105660800000 | 97.06 |
1105920000000 | 97.1 |
1106006400000 | 96.89 |
1106092800000 | 97.28 |
1106179200000 | 96.46 |
1106265600000 | 96.96 |
1106524800000 | 96.95 |
1106611200000 | 96.92 |
1106697600000 | 97.79 |
1106784000000 | 98.01 |
1106870400000 | 97.72 |
1107129600000 | 98.7 |
1107216000000 | 99 |
1107302400000 | 99.8 |
1107388800000 | 99.45 |
1107475200000 | 100.19 |
1107734400000 | 99.82 |
1107820800000 | 99.32 |
1107907200000 | 99.48 |
1107993600000 | 100.29 |
1108080000000 | 100.99 |
1108339200000 | 101.64 |
1108425600000 | 101.87 |
1108512000000 | 101.48 |
1108598400000 | 102.4 |
1108684800000 | 102.31 |
1108944000000 | 101.47 |
1109030400000 | 101.55 |
1109116800000 | 100.83 |
1109203200000 | 100.83 |
1109289600000 | 101.53 |
1109548800000 | 102.67 |
1109635200000 | 102.48 |
1109721600000 | 101.5 |
1109808000000 | 101.52 |
1109894400000 | 103.51 |
1110153600000 | 103.27 |
1110240000000 | 103.89 |
1110326400000 | 103.28 |
1110412800000 | 102.8 |
1110499200000 | 103.17 |
1110758400000 | 102.65 |
1110844800000 | 102.99 |
1110931200000 | 103.11 |
1111017600000 | 102.97 |
1111104000000 | 102.53 |
1111363200000 | 101.76 |
1111449600000 | 101.96 |
1111536000000 | 100.11 |
1111622400000 | 100.56 |
1112054400000 | 99.9 |
1112140800000 | 100.11 |
1112227200000 | 100.71 |
1112313600000 | 101.1 |
1112572800000 | 99.81 |
1112659200000 | 100.65 |
1112745600000 | 101.15 |
1112832000000 | 101.81 |
1112918400000 | 101.65 |
1113177600000 | 102.28 |
1113264000000 | 101.84 |
1113350400000 | 102.26 |
1113436800000 | 101.19 |
1113523200000 | 100.57 |
1113782400000 | 99.16 |
1113868800000 | 100.14 |
1113955200000 | 100.39 |
1114041600000 | 100.56 |
1114128000000 | 101.27 |
1114387200000 | 101.09 |
1114473600000 | 100.37 |
1114560000000 | 99.43 |
1114646400000 | 98.87 |
1114732800000 | 99.24 |
1114992000000 | 99.12 |
1115078400000 | 99.34 |
1115164800000 | 99.72 |
1115251200000 | 100.19 |
1115337600000 | 99.84 |
1115596800000 | 99.41 |
1115683200000 | 99.38 |
1115769600000 | 99.27 |
1115856000000 | 98.85 |
1115942400000 | 98.24 |
1116201600000 | 97.64 |
1116288000000 | 97.62 |
1116374400000 | 98.53 |
1116460800000 | 99.11 |
1116547200000 | 98.65 |
1116806400000 | 99.49 |
1116892800000 | 99.6 |
1116979200000 | 99.61 |
1117065600000 | 99.86 |
1117152000000 | 100.1 |
1117411200000 | 100.05 |
1117497600000 | 99.2 |
1117584000000 | 99.61 |
1117670400000 | 99.86 |
1117756800000 | 99.76 |
1118016000000 | 100 |
1118102400000 | 100.89 |
1118188800000 | 101.5 |
1118275200000 | 100.71 |
1118361600000 | 100.55 |
1118620800000 | 100.31 |
1118707200000 | 100.59 |
1118793600000 | 100.52 |
1118880000000 | 100.98 |
1118966400000 | 102.35 |
1119225600000 | 101.8 |
1119312000000 | 101.81 |
1119398400000 | 101.89 |
1119484800000 | 101.59 |
1119571200000 | 101.14 |
1119830400000 | 101.05 |
1119916800000 | 101.21 |
1120003200000 | 101.23 |
1120089600000 | 101.78 |
1120176000000 | 101.39 |
1120435200000 | 101.07 |
1120521600000 | 100.87 |
1120608000000 | 100.96 |
1120694400000 | 100.06 |
1120780800000 | 100.78 |
1121040000000 | 102.17 |
1121126400000 | 102.98 |
1121212800000 | 102.37 |
1121299200000 | 102.36 |
1121385600000 | 101.91 |
1121644800000 | 102.12 |
1121731200000 | 101.94 |
1121817600000 | 102.15 |
1121904000000 | 103.1 |
1121990400000 | 103.51 |
1122249600000 | 103.23 |
1122336000000 | 103.01 |
1122422400000 | 103.63 |
1122508800000 | 104.12 |
1122595200000 | 104.58 |
1122854400000 | 104.68 |
1122940800000 | 105.41 |
1123027200000 | 106 |
1123113600000 | 105.63 |
1123200000000 | 104.59 |
1123459200000 | 104.56 |
1123545600000 | 104.77 |
1123632000000 | 105.77 |
1123718400000 | 106.42 |
1123804800000 | 106.13 |
1124064000000 | 105.63 |
1124150400000 | 105.6 |
1124236800000 | 105.13 |
1124323200000 | 104.09 |
1124409600000 | 104.22 |
1124668800000 | 105.08 |
1124755200000 | 104.81 |
1124841600000 | 104.77 |
1124928000000 | 104.9 |
1125014400000 | 104.66 |
1125273600000 | 104.17 |
1125360000000 | 103.85 |
1125446400000 | 105.34 |
1125532800000 | 107.26 |
1125619200000 | 107.9 |
1125878400000 | 108.3 |
1125964800000 | 109.16 |
1126051200000 | 109 |
1126137600000 | 108.73 |
1126224000000 | 109.12 |
1126483200000 | 108.29 |
1126569600000 | 107.87 |
1126656000000 | 108.51 |
1126742400000 | 108.01 |
1126828800000 | 108.66 |
1127088000000 | 108.29 |
1127174400000 | 108.75 |
1127260800000 | 108.24 |
1127347200000 | 107.41 |
1127433600000 | 107.31 |
1127692800000 | 108.06 |
1127779200000 | 107.7 |
1127865600000 | 108.4 |
1127952000000 | 108.48 |
1128038400000 | 109.23 |
1128297600000 | 108.97 |
1128384000000 | 109.25 |
1128470400000 | 108.15 |
1128556800000 | 107.85 |
1128643200000 | 107.35 |
1128902400000 | 106.93 |
1128988800000 | 106.32 |
1129075200000 | 105.95 |
1129161600000 | 104.12 |
1129248000000 | 105.22 |
1129507200000 | 105.14 |
1129593600000 | 104.22 |
1129680000000 | 103.32 |
1129766400000 | 103.49 |
1129852800000 | 103.44 |
1130112000000 | 104.27 |
1130198400000 | 105.09 |
1130284800000 | 105.18 |
1130371200000 | 104.92 |
1130457600000 | 104.82 |
1130716800000 | 106.23 |
1130803200000 | 106.07 |
1130889600000 | 106.78 |
1130976000000 | 107.52 |
1131062400000 | 106.04 |
1131321600000 | 106.26 |
1131408000000 | 106 |
1131494400000 | 106.06 |
1131580800000 | 106.65 |
1131667200000 | 107.48 |
1131926400000 | 107.33 |
1132012800000 | 107.2 |
1132099200000 | 107 |
1132185600000 | 107.94 |
1132272000000 | 108.17 |
1132531200000 | 108.86 |
1132617600000 | 108.76 |
1132704000000 | 109.94 |
1132790400000 | 110.04 |
1132876800000 | 109.76 |
1133136000000 | 109.85 |
1133222400000 | 109.72 |
1133308800000 | 109.44 |
1133395200000 | 109.81 |
1133481600000 | 110.51 |
1133740800000 | 110.61 |
1133827200000 | 111.11 |
1133913600000 | 110.62 |
1134000000000 | 111.26 |
1134086400000 | 111.29 |
1134345600000 | 112.47 |
1134432000000 | 112.49 |
1134518400000 | 113.08 |
1134604800000 | 112.12 |
1134691200000 | 113.21 |
1134950400000 | 112.99 |
1135036800000 | 112.7 |
1135123200000 | 112.78 |
1135209600000 | 113.23 |
1135296000000 | 113.41 |
1135641600000 | 113.36 |
1135728000000 | 113.86 |
1135814400000 | 113.78 |
1135900800000 | 112.8 |
1136160000000 | 113.1 |
1136246400000 | 115.04 |
1136332800000 | 116.79 |
1136419200000 | 116.45 |
1136505600000 | 117.3 |
1136764800000 | 117.18 |
1136851200000 | 116.93 |
1136937600000 | 117.79 |
1137024000000 | 117.52 |
1137110400000 | 117.45 |
1137369600000 | 117.95 |
1137456000000 | 116.85 |
1137542400000 | 116.2 |
1137628800000 | 117.35 |
1137715200000 | 116.74 |
1137974400000 | 117.71 |
1138060800000 | 117.84 |
1138147200000 | 119.09 |
1138233600000 | 119.93 |
1138320000000 | 120.12 |
1138579200000 | 119.73 |
1138665600000 | 120.43 |
1138752000000 | 121.62 |
1138838400000 | 120.82 |
1138924800000 | 119.96 |
1139184000000 | 120.47 |
1139270400000 | 119.79 |
1139356800000 | 119.67 |
1139443200000 | 120.79 |
1139529600000 | 120.16 |
1139788800000 | 120.38 |
1139875200000 | 120.48 |
1139961600000 | 120.83 |
1140048000000 | 121.15 |
1140134400000 | 121.76 |
1140393600000 | 122.54 |
1140480000000 | 122.93 |
1140566400000 | 123.67 |
1140652800000 | 124.07 |
1140739200000 | 124.09 |
1140998400000 | 124.51 |
1141084800000 | 123.71 |
1141171200000 | 124.15 |
1141257600000 | 123.9 |
1141344000000 | 123.76 |
1141603200000 | 124.19 |
1141689600000 | 122.39 |
1141776000000 | 121.87 |
1141862400000 | 122.69 |
1141948800000 | 123.2 |
1142208000000 | 124.37 |
1142294400000 | 125.66 |
1142380800000 | 126.48 |
1142467200000 | 127.67 |
1142553600000 | 127.87 |
1142812800000 | 127.8 |
1142899200000 | 126.98 |
1142985600000 | 127.15 |
1143072000000 | 126.31 |
1143158400000 | 126.59 |
1143417600000 | 126.2 |
1143504000000 | 126.08 |
1143590400000 | 126.12 |
1143676800000 | 127.73 |
1143763200000 | 126.77 |
1144022400000 | 127.27 |
1144108800000 | 128.05 |
1144195200000 | 129.05 |
1144281600000 | 129.03 |
1144368000000 | 127.24 |
1144627200000 | 127.13 |
1144713600000 | 125.93 |
1144800000000 | 125.35 |
1144886400000 | 125.29 |
1145318400000 | 127.73 |
1145404800000 | 129.61 |
1145491200000 | 129.62 |
1145577600000 | 130.66 |
1145836800000 | 130.34 |
1145923200000 | 130.51 |
1146009600000 | 131.27 |
1146096000000 | 131.83 |
1146182400000 | 132.04 |
1146441600000 | 132.28 |
1146528000000 | 132.97 |
1146614400000 | 132.65 |
1146700800000 | 133.79 |
1146787200000 | 135.48 |
1147046400000 | 135.86 |
1147132800000 | 136.54 |
1147219200000 | 136.58 |
1147305600000 | 135.92 |
1147392000000 | 134.05 |
1147651200000 | 132.26 |
1147737600000 | 132.4 |
1147824000000 | 129.17 |
1147910400000 | 127.78 |
1147996800000 | 126.83 |
1148256000000 | 124.89 |
1148342400000 | 126.81 |
1148428800000 | 125.42 |
1148515200000 | 126.75 |
1148601600000 | 128.63 |
1148860800000 | 129.05 |
1148947200000 | 127.89 |
1149033600000 | 128 |
1149120000000 | 128.82 |
1149206400000 | 130.49 |
1149465600000 | 130 |
1149552000000 | 127.05 |
1149638400000 | 127.13 |
1149724800000 | 123.87 |
1149811200000 | 125.69 |
1150070400000 | 124.28 |
1150156800000 | 121.33 |
1150243200000 | 121.75 |
1150329600000 | 124.2 |
1150416000000 | 124.25 |
1150675200000 | 124.22 |
1150761600000 | 124.51 |
1150848000000 | 125.19 |
1150934400000 | 125.32 |
1151020800000 | 124.72 |
1151280000000 | 125.04 |
1151366400000 | 124.91 |
1151452800000 | 124.26 |
1151539200000 | 126.3 |
1151625600000 | 130.12 |
1151884800000 | 130.94 |
1151971200000 | 131.48 |
1152057600000 | 129.32 |
1152144000000 | 130.72 |
1152230400000 | 131.16 |
1152489600000 | 131.01 |
1152576000000 | 130.32 |
1152662400000 | 129.92 |
1152748800000 | 128.15 |
1152835200000 | 125.89 |
1153094400000 | 124.16 |
1153180800000 | 123.98 |
1153267200000 | 127.51 |
1153353600000 | 128.77 |
1153440000000 | 127.95 |
1153699200000 | 129.11 |
1153785600000 | 129.61 |
1153872000000 | 129.94 |
1153958400000 | 132.44 |
1154044800000 | 133.28 |
1154304000000 | 133.05 |
1154390400000 | 132.15 |
1154476800000 | 133.8 |
1154563200000 | 133.22 |
1154649600000 | 135.06 |
1154908800000 | 133.81 |
1154995200000 | 134.12 |
1155081600000 | 134.83 |
1155168000000 | 133.41 |
1155254400000 | 133.69 |
1155513600000 | 134.5 |
1155600000000 | 135.51 |
1155686400000 | 137.01 |
1155772800000 | 137.64 |
1155859200000 | 137.09 |
1156118400000 | 138.01 |
1156204800000 | 137.71 |
1156291200000 | 137.15 |
1156377600000 | 137.29 |
1156464000000 | 137.05 |
1156723200000 | 138.06 |
1156809600000 | 138.37 |
1156896000000 | 139.65 |
1156982400000 | 139.49 |
1157068800000 | 140.11 |
1157328000000 | 141.53 |
1157414400000 | 140.75 |
1157500800000 | 139.34 |
1157587200000 | 137.6 |
1157673600000 | 137.44 |
1157932800000 | 136.91 |
1158019200000 | 138.31 |
1158105600000 | 138.88 |
1158192000000 | 140.48 |
1158278400000 | 140.36 |
1158537600000 | 140.73 |
1158624000000 | 140.58 |
1158710400000 | 141.22 |
1158796800000 | 141.5 |
1158883200000 | 141.06 |
1159142400000 | 140.47 |
1159228800000 | 141.01 |
1159315200000 | 142.6 |
1159401600000 | 142.47 |
1159488000000 | 142.53 |
1159747200000 | 143.85 |
1159833600000 | 143.98 |
1159920000000 | 144.66 |
1160006400000 | 145.68 |
1160092800000 | 145.26 |
1160352000000 | 145.48 |
1160438400000 | 145.68 |
1160524800000 | 145.88 |
1160611200000 | 147.19 |
1160697600000 | 146.86 |
1160956800000 | 147.3 |
1161043200000 | 145.85 |
1161129600000 | 146.65 |
1161216000000 | 147.05 |
1161302400000 | 147.57 |
1161561600000 | 147.58 |
1161648000000 | 147.49 |
1161734400000 | 148.02 |
1161820800000 | 148.76 |
1161907200000 | 148.89 |
1162166400000 | 148.72 |
1162252800000 | 149.47 |
1162339200000 | 149.76 |
1162425600000 | 149.1 |
1162512000000 | 148.64 |
1162771200000 | 150.25 |
1162857600000 | 151.45 |
1162944000000 | 151.33 |
1163030400000 | 150.93 |
1163116800000 | 151.55 |
1163376000000 | 151.34 |
1163462400000 | 151.3 |
1163548800000 | 151.57 |
1163635200000 | 152.01 |
1163721600000 | 151.79 |
1163980800000 | 152.15 |
1164067200000 | 153.04 |
1164153600000 | 154.39 |
1164240000000 | 154.29 |
1164326400000 | 155.36 |
1164585600000 | 153.58 |
1164672000000 | 153.29 |
1164758400000 | 155.11 |
1164844800000 | 155.75 |
1164931200000 | 156.1 |
1165190400000 | 156.9 |
1165276800000 | 157.17 |
1165363200000 | 157.38 |
1165449600000 | 158.06 |
1165536000000 | 158.27 |
1165795200000 | 157.89 |
1165881600000 | 158.56 |
1165968000000 | 159.08 |
1166054400000 | 159.64 |
1166140800000 | 159.36 |
1166400000000 | 159.16 |
1166486400000 | 159.46 |
1166572800000 | 160.18 |
1166659200000 | 159.81 |
1166745600000 | 159.37 |
1167177600000 | 160.64 |
1167264000000 | 161.49 |
1167350400000 | 161.82 |
1167696000000 | 164.51 |
1167782400000 | 163.2 |
1167868800000 | 161.53 |
1167955200000 | 159.25 |
1168214400000 | 159.32 |
1168300800000 | 159.92 |
1168387200000 | 158.59 |
1168473600000 | 160.27 |
1168560000000 | 161.79 |
1168819200000 | 162.57 |
1168905600000 | 162.13 |
1168992000000 | 161.88 |
1169078400000 | 161.96 |
1169164800000 | 162.56 |
1169424000000 | 162.87 |
1169510400000 | 163.34 |
1169596800000 | 164.4 |
1169683200000 | 164.07 |
1169769600000 | 162.51 |
1170028800000 | 163.43 |
1170115200000 | 164.44 |
1170201600000 | 164.44 |
1170288000000 | 166.12 |
1170374400000 | 166.58 |
1170633600000 | 165.75 |
1170720000000 | 166.93 |
1170806400000 | 168.26 |
1170892800000 | 167.79 |
1170979200000 | 167.94 |
1171238400000 | 166.31 |
1171324800000 | 167.07 |
1171411200000 | 169.11 |
1171497600000 | 169.2 |
1171584000000 | 168.86 |
1171843200000 | 169.7 |
1171929600000 | 169.48 |
1172016000000 | 168.76 |
1172102400000 | 169.15 |
1172188800000 | 169.57 |
1172448000000 | 170.08 |
1172534400000 | 165.85 |
1172620800000 | 163.33 |
1172707200000 | 161.23 |
1172793600000 | 160.81 |
1173052800000 | 157.18 |
1173139200000 | 158.93 |
1173225600000 | 160.51 |
1173312000000 | 162.29 |
1173398400000 | 163.06 |
1173657600000 | 163.35 |
1173744000000 | 161.56 |
1173830400000 | 158.13 |
1173916800000 | 160.98 |
1174003200000 | 161.75 |
1174262400000 | 163.93 |
1174348800000 | 164.83 |
1174435200000 | 165.54 |
1174521600000 | 167.83 |
1174608000000 | 167.27 |
1174867200000 | 167.22 |
1174953600000 | 166.74 |
1175040000000 | 166.02 |
1175126400000 | 167.28 |
1175212800000 | 167.79 |
1175472000000 | 169.31 |
1175558400000 | 171.24 |
1175644800000 | 172.11 |
1175731200000 | 172.49 |
1176163200000 | 174.07 |
1176249600000 | 173.6 |
1176336000000 | 173.69 |
1176422400000 | 174.45 |
1176681600000 | 175.92 |
1176768000000 | 176.56 |
1176854400000 | 176.07 |
1176940800000 | 175.23 |
1177027200000 | 176.73 |
1177286400000 | 176.41 |
1177372800000 | 175.88 |
1177459200000 | 177.1 |
1177545600000 | 176.61 |
1177632000000 | 176.31 |
1177891200000 | 176.3 |
1177977600000 | 175.28 |
1178064000000 | 176.7 |
1178150400000 | 176.63 |
1178236800000 | 177.41 |
1178496000000 | 178.46 |
1178582400000 | 176.34 |
1178668800000 | 176.37 |
1178755200000 | 175.37 |
1178841600000 | 175.87 |
1179100800000 | 176 |
1179187200000 | 176.57 |
1179273600000 | 175.87 |
1179360000000 | 175.34 |
1179446400000 | 175.76 |
1179705600000 | 175.59 |
1179792000000 | 175.38 |
1179878400000 | 176.63 |
1179964800000 | 174.7 |
1180051200000 | 174.34 |
1180310400000 | 174.35 |
1180396800000 | 175.41 |
1180483200000 | 175.03 |
1180569600000 | 176.96 |
1180656000000 | 177.99 |
1180915200000 | 178.31 |
1181001600000 | 177.16 |
1181088000000 | 175.19 |
1181174400000 | 172.47 |
1181260800000 | 170.81 |
1181520000000 | 171.34 |
1181606400000 | 170.15 |
1181692800000 | 170.16 |
1181779200000 | 171.56 |
1181865600000 | 173.16 |
1182124800000 | 172.88 |
1182211200000 | 173.25 |
1182297600000 | 173.81 |
1182384000000 | 172.75 |
1182470400000 | 172.42 |
1182729600000 | 171.47 |
1182816000000 | 171.04 |
1182902400000 | 169.36 |
1182988800000 | 171.6 |
1183075200000 | 172.15 |
1183334400000 | 173.33 |
1183420800000 | 173.95 |
1183507200000 | 174.88 |
1183593600000 | 174.41 |
1183680000000 | 174.85 |
1183939200000 | 175.42 |
1184025600000 | 174.62 |
1184112000000 | 174.89 |
1184198400000 | 176.27 |
1184284800000 | 177.39 |
1184544000000 | 177.78 |
1184630400000 | 177.57 |
1184716800000 | 177.18 |
1184803200000 | 178.53 |
1184889600000 | 178.29 |
1185148800000 | 178.73 |
1185235200000 | 177.42 |
1185321600000 | 175.28 |
1185408000000 | 171.54 |
1185494400000 | 167.4 |
1185753600000 | 167.08 |
1185840000000 | 169.38 |
1185926400000 | 166.59 |
1186012800000 | 168.73 |
1186099200000 | 167.72 |
1186358400000 | 166.64 |
1186444800000 | 168.39 |
1186531200000 | 171.06 |
1186617600000 | 168.18 |
1186704000000 | 163.23 |
1186963200000 | 165.28 |
1187049600000 | 163.08 |
1187136000000 | 160.25 |
1187222400000 | 153.92 |
1187308800000 | 156.72 |
1187568000000 | 159.87 |
1187654400000 | 160.48 |
1187740800000 | 163.18 |
1187827200000 | 165.98 |
1187913600000 | 167.01 |
1188172800000 | 167.88 |
1188259200000 | 165.91 |
1188345600000 | 166.11 |
1188432000000 | 167.32 |
1188518400000 | 169.2 |
1188777600000 | 169.83 |
1188864000000 | 171.08 |
1188950400000 | 169.23 |
1189036800000 | 169.97 |
1189123200000 | 168.32 |
1189382400000 | 166.99 |
1189468800000 | 169.39 |
1189555200000 | 170.44 |
1189641600000 | 171.66 |
1189728000000 | 171.41 |
1189987200000 | 169.48 |
1190073600000 | 170.21 |
1190160000000 | 175.21 |
1190246400000 | 176.18 |
1190332800000 | 176.5 |
1190592000000 | 176.67 |
1190678400000 | 175.74 |
1190764800000 | 177.45 |
1190851200000 | 178.82 |
1190937600000 | 179.47 |
1191196800000 | 180.45 |
1191283200000 | 179.9 |
1191369600000 | 179.86 |
1191456000000 | 179.31 |
1191542400000 | 181 |
1191801600000 | 180 |
1191888000000 | 181.5 |
1191974400000 | 182.92 |
1192060800000 | 185 |
1192147200000 | 184.52 |
1192406400000 | 183.89 |
1192492800000 | 181.14 |
1192579200000 | 182.87 |
1192665600000 | 183.17 |
1192752000000 | 181.05 |
1193011200000 | 177.48 |
1193097600000 | 181.31 |
1193184000000 | 180.98 |
1193270400000 | 184.17 |
1193356800000 | 186.14 |
1193616000000 | 188.51 |
1193702400000 | 187.24 |
1193788800000 | 188.76 |
1193875200000 | 186.84 |
1193961600000 | 186.11 |
1194220800000 | 184.7 |
1194307200000 | 186.92 |
1194393600000 | 186.87 |
1194480000000 | 184.5 |
1194566400000 | 181.64 |
1194825600000 | 177.38 |
1194912000000 | 179.94 |
1194998400000 | 182.33 |
1195084800000 | 179.55 |
1195171200000 | 179.17 |
1195430400000 | 177.23 |
1195516800000 | 178.87 |
1195603200000 | 175.29 |
1195689600000 | 175.89 |
1195776000000 | 176.88 |
1196035200000 | 177.86 |
1196121600000 | 176.91 |
1196208000000 | 179.18 |
1196294400000 | 180 |
1196380800000 | 180.92 |
1196640000000 | 180.69 |
1196726400000 | 179.57 |
1196812800000 | 180.5 |
1196899200000 | 181.54 |
1196985600000 | 182.92 |
1197244800000 | 183.72 |
1197331200000 | 183.23 |
1197417600000 | 182.63 |
1197504000000 | 178.97 |
1197590400000 | 176.76 |
1197849600000 | 172.27 |
1197936000000 | 172.73 |
1198022400000 | 172.24 |
1198108800000 | 172.34 |
1198195200000 | 175.53 |
1198454400000 | 176.63 |
1198713600000 | 177.87 |
1198800000000 | 178.55 |
1199059200000 | 178.03 |
1199232000000 | 177.73 |
1199318400000 | 176.74 |
1199404800000 | 174.55 |
1199664000000 | 173.02 |
1199750400000 | 173.22 |
1199836800000 | 171.94 |
1199923200000 | 171.56 |
1200009600000 | 170.5 |
1200268800000 | 171.02 |
1200355200000 | 167.29 |
1200441600000 | 163.47 |
1200528000000 | 163.42 |
1200614400000 | 161.56 |
1200873600000 | 154.03 |
1200960000000 | 153.59 |
1201046400000 | 153.09 |
1201132800000 | 159.32 |
1201219200000 | 162.07 |
1201478400000 | 162.13 |
1201564800000 | 162.99 |
1201651200000 | 161.61 |
1201737600000 | 162.09 |
1201824000000 | 166.16 |
1202083200000 | 166.81 |
1202169600000 | 160.48 |
1202256000000 | 159.56 |
1202342400000 | 157.44 |
1202428800000 | 158.08 |
1202688000000 | 156.99 |
1202774400000 | 161.06 |
1202860800000 | 160.52 |
1202947200000 | 162.32 |
1203033600000 | 160.99 |
1203292800000 | 162.25 |
1203379200000 | 164.07 |
1203465600000 | 161.15 |
1203552000000 | 162.77 |
1203638400000 | 161.92 |
1203897600000 | 164.52 |
1203984000000 | 167.1 |
1204070400000 | 169.38 |
1204156800000 | 168.31 |
1204243200000 | 165.52 |
1204502400000 | 162.94 |
1204588800000 | 160.7 |
1204675200000 | 162.27 |
1204761600000 | 161.29 |
1204848000000 | 158.63 |
1205107200000 | 156.51 |
1205193600000 | 158.59 |
1205280000000 | 160.56 |
1205366400000 | 159.04 |
1205452800000 | 157.98 |
1205712000000 | 153.21 |
1205798400000 | 158.18 |
1205884800000 | 156.96 |
1205971200000 | 154.03 |
1206403200000 | 161.12 |
1206489600000 | 162.39 |
1206576000000 | 163.38 |
1206662400000 | 162.57 |
1206921600000 | 162.62 |
1207008000000 | 163.45 |
1207094400000 | 166.67 |
1207180800000 | 166.92 |
1207267200000 | 168.08 |
1207526400000 | 169.06 |
1207612800000 | 167.55 |
1207699200000 | 166.44 |
1207785600000 | 165.49 |
1207872000000 | 163.86 |
1208131200000 | 161.46 |
1208217600000 | 162.37 |
1208304000000 | 166.47 |
1208390400000 | 165.74 |
1208476800000 | 165.65 |
1208736000000 | 167.88 |
1208822400000 | 167.69 |
1208908800000 | 167.84 |
1208995200000 | 165.85 |
1209081600000 | 166.27 |
1209340800000 | 167.06 |
1209427200000 | 166.04 |
1209513600000 | 167.06 |
1209600000000 | 165.69 |
1209686400000 | 168.5 |
1209945600000 | 169.42 |
1210032000000 | 169.01 |
1210118400000 | 167.58 |
1210204800000 | 167.96 |
1210291200000 | 166.92 |
1210550400000 | 168.51 |
1210636800000 | 168.29 |
1210723200000 | 168.92 |
1210809600000 | 169.81 |
1210896000000 | 171.63 |
1211155200000 | 172.21 |
1211241600000 | 170.93 |
1211328000000 | 170.78 |
1211414400000 | 170.49 |
1211500800000 | 169.08 |
1211760000000 | 168.59 |
1211846400000 | 167.7 |
1211932800000 | 167.79 |
1212019200000 | 168.01 |
1212105600000 | 168.59 |
1212364800000 | 166.91 |
1212451200000 | 166.29 |
1212537600000 | 165.92 |
1212624000000 | 166.37 |
1212710400000 | 166.62 |
1212969600000 | 165.31 |
1213056000000 | 160.78 |
1213142400000 | 159.56 |
1213228800000 | 157.16 |
1213315200000 | 157.56 |
1213574400000 | 158.44 |
1213660800000 | 158.97 |
1213747200000 | 157.73 |
1213833600000 | 156.05 |
1213920000000 | 155.05 |
1214179200000 | 152.9 |
1214265600000 | 152.95 |
1214352000000 | 153.67 |
1214438400000 | 153.18 |
1214524800000 | 152.51 |
1214784000000 | 152.22 |
1214870400000 | 149.71 |
1214956800000 | 150.51 |
1215043200000 | 149.73 |
1215129600000 | 149.98 |
1215388800000 | 150.28 |
1215475200000 | 148.3 |
1215561600000 | 150.06 |
1215648000000 | 148.33 |
1215734400000 | 147.26 |
1215993600000 | 146.41 |
1216080000000 | 143.73 |
1216166400000 | 144.55 |
1216252800000 | 148.61 |
1216339200000 | 149.47 |
1216598400000 | 152.59 |
1216684800000 | 151.7 |
1216771200000 | 153.09 |
1216857600000 | 151.49 |
1216944000000 | 148.81 |
1217203200000 | 147.79 |
1217289600000 | 146.68 |
1217376000000 | 148.07 |
1217462400000 | 148.9 |
1217548800000 | 146.74 |
1217808000000 | 146.09 |
1217894400000 | 147.34 |
1217980800000 | 148.9 |
1218067200000 | 147.9 |
1218153600000 | 145.97 |
1218412800000 | 147.99 |
1218499200000 | 146.7 |
1218585600000 | 143 |
1218672000000 | 143.52 |
1218758400000 | 142.51 |
1219017600000 | 142.57 |
1219104000000 | 139.42 |
1219190400000 | 140.12 |
1219276800000 | 140.16 |
1219363200000 | 141.29 |
1219622400000 | 141.08 |
1219708800000 | 139.86 |
1219795200000 | 140.7 |
1219881600000 | 142.3 |
1219968000000 | 143.15 |
1220227200000 | 141.68 |
1220313600000 | 142.05 |
1220400000000 | 140.43 |
1220486400000 | 137.12 |
1220572800000 | 133.85 |
1220832000000 | 138.21 |
1220918400000 | 135.57 |
1221004800000 | 134.17 |
1221091200000 | 131.91 |
1221177600000 | 136.07 |
1221436800000 | 131.7 |
1221523200000 | 129.32 |
1221609600000 | 127.34 |
1221696000000 | 128.56 |
1221782400000 | 136.88 |
1222041600000 | 136.95 |
1222128000000 | 134.95 |
1222214400000 | 134.3 |
1222300800000 | 135.57 |
1222387200000 | 134.38 |
1222646400000 | 127.79 |
1222732800000 | 127.44 |
1222819200000 | 128.16 |
1222905600000 | 125.22 |
1222992000000 | 124.48 |
1223251200000 | 115.82 |
1223337600000 | 115.04 |
1223424000000 | 108.82 |
1223510400000 | 106.71 |
1223596800000 | 99.89 |
1223856000000 | 108.07 |
1223942400000 | 110.78 |
1224028800000 | 105.92 |
1224115200000 | 102.85 |
1224201600000 | 104.86 |
1224460800000 | 107.84 |
1224547200000 | 106.64 |
1224633600000 | 100.64 |
1224720000000 | 99.93 |
1224806400000 | 94.32 |
1225065600000 | 90.31 |
1225152000000 | 93.99 |
1225238400000 | 99.33 |
1225324800000 | 102.07 |
1225411200000 | 102.7 |
1225670400000 | 104.77 |
1225756800000 | 108.59 |
1225843200000 | 108.22 |
1225929600000 | 102.51 |
1226016000000 | 103.74 |
1226275200000 | 103.81 |
1226361600000 | 99.11 |
1226448000000 | 96.77 |
1226534400000 | 97.17 |
1226620800000 | 97.86 |
1226880000000 | 96.07 |
1226966400000 | 95.74 |
1227052800000 | 93.01 |
1227139200000 | 88.68 |
1227225600000 | 89.2 |
1227484800000 | 94.54 |
1227571200000 | 96.83 |
1227657600000 | 96.95 |
1227744000000 | 97.86 |
1227830400000 | 98.34 |
1228089600000 | 93.4 |
1228176000000 | 94.55 |
1228262400000 | 95.64 |
1228348800000 | 94.65 |
1228435200000 | 93.91 |
1228694400000 | 99.29 |
1228780800000 | 98.32 |
1228867200000 | 100.52 |
1228953600000 | 99.45 |
1229040000000 | 98.56 |
1229299200000 | 99.56 |
1229385600000 | 101.27 |
1229472000000 | 103.89 |
1229558400000 | 104.75 |
1229644800000 | 102.6 |
1229904000000 | 101.19 |
1229990400000 | 100.49 |
1230076800000 | 101.06 |
1230508800000 | 101.08 |
1230595200000 | 102.93 |
1230681600000 | 103.61 |
1230854400000 | 105.96 |
1231113600000 | 105.41 |
1231200000000 | 106.2 |
1231286400000 | 104.71 |
1231372800000 | 104.81 |
1231459200000 | 102.92 |
1231718400000 | 100.34 |
1231804800000 | 98.96 |
1231891200000 | 95.75 |
1231977600000 | 94.74 |
1232064000000 | 96.17 |
1232323200000 | 95.11 |
1232409600000 | 90.74 |
1232496000000 | 92.83 |
1232582400000 | 91.9 |
1232668800000 | 91.62 |
1232928000000 | 93.18 |
1233014400000 | 94.4 |
1233100800000 | 97.44 |
1233187200000 | 94.7 |
1233273600000 | 92.03 |
1233532800000 | 91.13 |
1233619200000 | 91.94 |
1233705600000 | 91.96 |
1233792000000 | 92.3 |
1233878400000 | 94.98 |
1234137600000 | 96.1 |
1234224000000 | 91.95 |
1234310400000 | 91.67 |
1234396800000 | 90.79 |
1234483200000 | 90 |
1234742400000 | 89.2 |
1234828800000 | 84.65 |
1234915200000 | 83.88 |
1235001600000 | 83.29 |
1235088000000 | 82.41 |
1235347200000 | 80.62 |
1235433600000 | 82.42 |
1235520000000 | 81.95 |
1235606400000 | 81.81 |
1235692800000 | 79.96 |
1235952000000 | 75.93 |
1236038400000 | 74.45 |
1236124800000 | 75.84 |
1236211200000 | 72.63 |
1236297600000 | 72.1 |
1236556800000 | 71.33 |
1236643200000 | 76.1 |
1236729600000 | 76.21 |
1236816000000 | 78.66 |
1236902400000 | 79.76 |
1237161600000 | 80.18 |
1237248000000 | 81.84 |
1237334400000 | 83.88 |
1237420800000 | 85.04 |
1237507200000 | 83.78 |
1237766400000 | 89.45 |
1237852800000 | 87.86 |
1237939200000 | 88.59 |
1238025600000 | 89.52 |
1238112000000 | 87.54 |
1238371200000 | 83.18 |
1238457600000 | 85.85 |
1238544000000 | 87.43 |
1238630400000 | 91 |
1238716800000 | 92.42 |
1238976000000 | 91.61 |
1239062400000 | 89.18 |
1239148800000 | 89.61 |
1239235200000 | 94.47 |
1239667200000 | 93.3 |
1239753600000 | 94.55 |
1239840000000 | 96.25 |
1239926400000 | 97.73 |
1240185600000 | 91.6 |
1240272000000 | 93.18 |
1240358400000 | 92.28 |
1240444800000 | 93.74 |
1240531200000 | 96.33 |
1240790400000 | 94.25 |
1240876800000 | 93.16 |
1240963200000 | 96.11 |
1241049600000 | 97.03 |
1241136000000 | 96.6 |
1241395200000 | 100.84 |
1241481600000 | 101.01 |
1241568000000 | 103.59 |
1241654400000 | 102.81 |
1241740800000 | 105.91 |
1242000000000 | 103.31 |
1242086400000 | 102.19 |
1242172800000 | 98.16 |
1242259200000 | 99.39 |
1242345600000 | 98.84 |
1242604800000 | 101.98 |
1242691200000 | 102.94 |
1242777600000 | 102.71 |
1242864000000 | 101.04 |
1242950400000 | 101.37 |
1243209600000 | 101.5 |
1243296000000 | 103.65 |
1243382400000 | 102.74 |
1243468800000 | 103.43 |
1243555200000 | 105.91 |
1243814400000 | 108.46 |
1243900800000 | 108.49 |
1243987200000 | 107.11 |
1244073600000 | 108.04 |
1244160000000 | 107.67 |
1244419200000 | 106.91 |
1244505600000 | 107.83 |
1244592000000 | 108.08 |
1244678400000 | 109.58 |
1244764800000 | 109.46 |
1245024000000 | 105.6 |
1245110400000 | 105.03 |
1245196800000 | 103.08 |
1245283200000 | 104.24 |
1245369600000 | 105.19 |
1245628800000 | 103 |
1245715200000 | 102.98 |
1245801600000 | 104.34 |
1245888000000 | 104.81 |
1245974400000 | 105.46 |
1246233600000 | 106.37 |
1246320000000 | 105.96 |
1246406400000 | 106.96 |
1246492800000 | 104.31 |
1246579200000 | 104.26 |
1246838400000 | 104.4 |
1246924800000 | 103.4 |
1247011200000 | 102.25 |
1247097600000 | 102.38 |
1247184000000 | 101.79 |
1247443200000 | 103.29 |
1247529600000 | 104.53 |
1247616000000 | 107.23 |
1247702400000 | 107.8 |
1247788800000 | 107.67 |
1248048000000 | 109.33 |
1248134400000 | 109.78 |
1248220800000 | 109.8 |
1248307200000 | 112.28 |
1248393600000 | 112.68 |
1248652800000 | 113.53 |
1248739200000 | 113.03 |
1248825600000 | 112.82 |
1248912000000 | 114.97 |
1248998400000 | 115.36 |
1249257600000 | 117.27 |
1249344000000 | 117.51 |
1249430400000 | 117.64 |
1249516800000 | 117.18 |
1249603200000 | 118.1 |
1249862400000 | 117.64 |
1249948800000 | 116.45 |
1250035200000 | 117.16 |
1250121600000 | 118.22 |
1250208000000 | 117.71 |
1250467200000 | 114.69 |
1250553600000 | 115.54 |
1250640000000 | 115.92 |
1250726400000 | 117.24 |
1250812800000 | 118.98 |
1251072000000 | 119.64 |
1251158400000 | 120.48 |
1251244800000 | 120.01 |
1251331200000 | 120.26 |
1251417600000 | 121.13 |
1251676800000 | 120.3 |
1251763200000 | 118.21 |
1251849600000 | 117.11 |
1251936000000 | 117.69 |
1252022400000 | 118.83 |
1252281600000 | 119.81 |
1252368000000 | 121.27 |
1252454400000 | 121.76 |
1252540800000 | 122.41 |
1252627200000 | 122.91 |
1252886400000 | 123.13 |
1252972800000 | 123.65 |
1253059200000 | 126.04 |
1253145600000 | 126.22 |
1253232000000 | 125.84 |
1253491200000 | 124.6 |
1253577600000 | 126.22 |
1253664000000 | 126.3 |
1253750400000 | 124.09 |
1253836800000 | 123.59 |
1254096000000 | 124.5 |
1254182400000 | 124.43 |
1254268800000 | 124.69 |
1254355200000 | 122.8 |
1254441600000 | 121.19 |
1254700800000 | 122.6 |
1254787200000 | 124.92 |
1254873600000 | 124.55 |
1254960000000 | 126.37 |
1255046400000 | 126.71 |
1255305600000 | 127.28 |
1255392000000 | 126.61 |
1255478400000 | 128.78 |
1255564800000 | 129.35 |
1255651200000 | 128.27 |
1255910400000 | 129.58 |
1255996800000 | 129.62 |
1256083200000 | 129.79 |
1256169600000 | 129.25 |
1256256000000 | 128.55 |
1256515200000 | 126.87 |
1256601600000 | 125.89 |
1256688000000 | 123.33 |
1256774400000 | 124.73 |
1256860800000 | 122.88 |
1257120000000 | 122.93 |
1257206400000 | 121.74 |
1257292800000 | 123.87 |
1257379200000 | 125.03 |
1257465600000 | 125.37 |
1257724800000 | 128.51 |
1257811200000 | 128.62 |
1257897600000 | 129.18 |
1257984000000 | 128.64 |
1258070400000 | 128.94 |
1258329600000 | 130.61 |
1258416000000 | 129.19 |
1258502400000 | 130.15 |
1258588800000 | 127.84 |
1258675200000 | 127.26 |
1258934400000 | 129.9 |
1259020800000 | 128.9 |
1259107200000 | 130.09 |
1259193600000 | 127.43 |
1259280000000 | 126.98 |
1259539200000 | 127.42 |
1259625600000 | 130.2 |
1259712000000 | 130.82 |
1259798400000 | 130.57 |
1259884800000 | 130.09 |
1260144000000 | 129.76 |
1260230400000 | 127.99 |
1260316800000 | 127.47 |
1260403200000 | 128.15 |
1260489600000 | 128.24 |
1260748800000 | 129.11 |
1260835200000 | 128.48 |
1260921600000 | 129.1 |
1261008000000 | 126.91 |
1261094400000 | 126.6 |
1261353600000 | 127.73 |
1261440000000 | 127.84 |
1261526400000 | 129.19 |
1261612800000 | 129.67 |
1261958400000 | 130.28 |
1262044800000 | 131.42 |
1262131200000 | 130.58 |
1262217600000 | 131.37 |
1262563200000 | 133.96 |
1262649600000 | 134.05 |
1262736000000 | 133.28 |
1262822400000 | 132.32 |
1262908800000 | 132.77 |
1263168000000 | 134.67 |
1263254400000 | 133.21 |
1263340800000 | 133.3 |
1263427200000 | 133.98 |
1263513600000 | 132.58 |
1263772800000 | 133.17 |
1263859200000 | 132.86 |
1263945600000 | 130.19 |
1264032000000 | 128.73 |
1264118400000 | 127.54 |
1264377600000 | 127.54 |
1264464000000 | 126.79 |
1264550400000 | 126.1 |
1264636800000 | 125.49 |
1264723200000 | 124.71 |
1264982400000 | 125.14 |
1265068800000 | 126.52 |
1265155200000 | 126.03 |
1265241600000 | 122.04 |
1265328000000 | 119.38 |
1265587200000 | 119.75 |
1265673600000 | 120.27 |
1265760000000 | 121.02 |
1265846400000 | 121.25 |
1265932800000 | 120.97 |
1266192000000 | 121.26 |
1266278400000 | 123.01 |
1266364800000 | 124.5 |
1266451200000 | 124.98 |
1266537600000 | 124.31 |
1266796800000 | 125.6 |
1266883200000 | 124.61 |
1266969600000 | 124.29 |
1267056000000 | 122.12 |
1267142400000 | 124.44 |
1267401600000 | 125.52 |
1267488000000 | 126.68 |
1267574400000 | 128.23 |
1267660800000 | 127.89 |
1267747200000 | 129.59 |
1268006400000 | 130.19 |
1268092800000 | 129.85 |
1268179200000 | 131.29 |
1268265600000 | 130.95 |
1268352000000 | 131.99 |
1268611200000 | 130.58 |
1268697600000 | 132.33 |
1268784000000 | 133.67 |
1268870400000 | 132.52 |
1268956800000 | 131.58 |
1269216000000 | 131.44 |
1269302400000 | 132.8 |
1269388800000 | 131.63 |
1269475200000 | 132.06 |
1269561600000 | 132.01 |
1269820800000 | 133.16 |
1269907200000 | 133.1 |
1269993600000 | 133.01 |
1270080000000 | 134.49 |
1270512000000 | 134.57 |
1270598400000 | 134.26 |
1270684800000 | 133.66 |
1270771200000 | 135.16 |
1271030400000 | 135.83 |
1271116800000 | 135.14 |
1271203200000 | 137.09 |
1271289600000 | 137.08 |
1271376000000 | 135.24 |
1271635200000 | 133.87 |
1271721600000 | 135.4 |
1271808000000 | 135.48 |
1271894400000 | 134.72 |
1271980800000 | 135.54 |
1272240000000 | 135.92 |
1272326400000 | 133.65 |
1272412800000 | 131.47 |
1272499200000 | 133.72 |
1272585600000 | 133.67 |
1272844800000 | 133.58 |
1272931200000 | 130.12 |
1273017600000 | 127.09 |
1273104000000 | 123.56 |
1273190400000 | 119.61 |
1273449600000 | 126.31 |
1273536000000 | 125.24 |
1273622400000 | 127.04 |
1273708800000 | 127.03 |
1273795200000 | 123.63 |
1274054400000 | 121.54 |
1274140800000 | 121.93 |
1274227200000 | 118.19 |
1274313600000 | 114.22 |
1274400000000 | 115 |
1274659200000 | 114.78 |
1274745600000 | 111.1 |
1274832000000 | 113.19 |
1274918400000 | 116.2 |
1275004800000 | 117.04 |
1275264000000 | 116.7 |
1275350400000 | 116.07 |
1275436800000 | 116.33 |
1275523200000 | 118.21 |
1275609600000 | 114.93 |
1275868800000 | 112.29 |
1275955200000 | 112.68 |
1276041600000 | 114.59 |
1276128000000 | 117.54 |
1276214400000 | 118.1 |
1276473600000 | 120.3 |
1276560000000 | 121.52 |
1276646400000 | 122.21 |
1276732800000 | 122.31 |
1276819200000 | 123.04 |
1277078400000 | 123.5 |
1277164800000 | 121.91 |
1277251200000 | 120.56 |
1277337600000 | 119.79 |
1277424000000 | 119.9 |
1277683200000 | 120.59 |
1277769600000 | 117.52 |
1277856000000 | 116.78 |
1277942400000 | 116.32 |
1278028800000 | 116.87 |
1278288000000 | 116.38 |
1278374400000 | 118.27 |
1278460800000 | 120.16 |
1278547200000 | 121.57 |
1278633600000 | 122.23 |
1278892800000 | 121.96 |
1278979200000 | 123.38 |
1279065600000 | 124.39 |
1279152000000 | 125.06 |
1279238400000 | 123.73 |
1279497600000 | 123.41 |
1279584000000 | 124.21 |
1279670400000 | 123.73 |
1279756800000 | 125.53 |
1279843200000 | 126.41 |
1280102400000 | 127.63 |
1280188800000 | 128.22 |
1280275200000 | 127.83 |
1280361600000 | 127.55 |
1280448000000 | 127.23 |
1280707200000 | 129.66 |
1280793600000 | 129.53 |
1280880000000 | 129.7 |
1280966400000 | 129.7 |
1281052800000 | 129.73 |
1281312000000 | 130.36 |
1281398400000 | 129.48 |
1281484800000 | 126.62 |
1281571200000 | 126.1 |
1281657600000 | 126.42 |
1281916800000 | 126.62 |
1282003200000 | 128.42 |
1282089600000 | 128.41 |
1282176000000 | 127.07 |
1282262400000 | 126.19 |
1282521600000 | 126.55 |
1282608000000 | 125.62 |
1282694400000 | 125.32 |
1282780800000 | 125.75 |
1282867200000 | 127.49 |
1283126400000 | 127.26 |
1283212800000 | 127.29 |
1283299200000 | 130.38 |
1283385600000 | 130.75 |
1283472000000 | 131.64 |
1283731200000 | 132.18 |
1283817600000 | 131.39 |
1283904000000 | 131.56 |
1283990400000 | 132.49 |
1284076800000 | 132.48 |
1284336000000 | 134.19 |
1284422400000 | 134.53 |
1284508800000 | 134.73 |
1284595200000 | 133.99 |
1284681600000 | 134.14 |
1284940800000 | 135.7 |
1285027200000 | 135.36 |
1285113600000 | 135.89 |
1285200000000 | 135 |
1285286400000 | 136.68 |
1285545600000 | 136.61 |
1285632000000 | 137.15 |
1285718400000 | 137.14 |
1285804800000 | 136.96 |
1285891200000 | 137.32 |
1286150400000 | 137.24 |
1286236800000 | 139.03 |
1286323200000 | 139.45 |
1286409600000 | 139.65 |
1286496000000 | 139.71 |
1286755200000 | 139.95 |
1286841600000 | 139.64 |
1286928000000 | 140.83 |
1287014400000 | 141.34 |
1287100800000 | 141.02 |
1287360000000 | 141.39 |
1287446400000 | 139.91 |
1287532800000 | 141.49 |
1287619200000 | 141.95 |
1287705600000 | 141.24 |
1287964800000 | 142.23 |
1288051200000 | 141.27 |
1288137600000 | 139.85 |
1288224000000 | 140.83 |
1288310400000 | 141.38 |
1288569600000 | 141.81 |
1288656000000 | 142.94 |
1288742400000 | 142.75 |
1288828800000 | 145.13 |
1288915200000 | 144.92 |
1289174400000 | 144.42 |
1289260800000 | 144.19 |
1289347200000 | 143.3 |
1289433600000 | 142.78 |
1289520000000 | 141.66 |
1289779200000 | 141.69 |
1289865600000 | 139.54 |
1289952000000 | 139.7 |
1290038400000 | 141.07 |
1290124800000 | 140.96 |
1290384000000 | 141.04 |
1290470400000 | 139.03 |
1290556800000 | 139.81 |
1290643200000 | 140 |
1290729600000 | 138.9 |
1290988800000 | 137.92 |
1291075200000 | 137.22 |
1291161600000 | 138.99 |
1291248000000 | 140.33 |
1291334400000 | 141.19 |
1291593600000 | 140.88 |
1291680000000 | 141.41 |
1291766400000 | 140.57 |
1291852800000 | 140.72 |
1291939200000 | 141.07 |
1292198400000 | 142.17 |
1292284800000 | 142.6 |
1292371200000 | 141.82 |
1292457600000 | 141.88 |
1292544000000 | 141.46 |
1292803200000 | 141.71 |
1292889600000 | 142.68 |
1292976000000 | 143.25 |
1293062400000 | 143.44 |
1293148800000 | 143.59 |
1293408000000 | 143.6 |
1293494400000 | 144.07 |
1293580800000 | 144.37 |
1293667200000 | 144.2 |
1293753600000 | 144.68 |
1294012800000 | 145.19 |
1294099200000 | 145.32 |
1294185600000 | 144.74 |
1294272000000 | 144.6 |
1294358400000 | 144.73 |
1294617600000 | 144.08 |
1294704000000 | 144.29 |
1294790400000 | 145.04 |
1294876800000 | 145.49 |
1294963200000 | 145.6 |
1295222400000 | 145.65 |
1295308800000 | 146.41 |
1295395200000 | 146.15 |
1295481600000 | 144.74 |
1295568000000 | 145.42 |
1295827200000 | 146.47 |
1295913600000 | 146.51 |
1296000000000 | 147.17 |
1296086400000 | 147.09 |
1296172800000 | 145.79 |
1296432000000 | 145.96 |
1296518400000 | 147.97 |
1296604800000 | 147.99 |
1296691200000 | 148 |
1296777600000 | 148.19 |
1297036800000 | 148.73 |
1297123200000 | 148.96 |
1297209600000 | 148.74 |
1297296000000 | 148.15 |
1297382400000 | 148.33 |
1297641600000 | 148.24 |
1297728000000 | 148.35 |
1297814400000 | 148.67 |
1297900800000 | 149.24 |
1297987200000 | 149.62 |
1298246400000 | 149.63 |
1298332800000 | 148.43 |
1298419200000 | 147.77 |
1298505600000 | 147.44 |
1298592000000 | 148.91 |
1298851200000 | 150.37 |
1298937600000 | 149.69 |
1299024000000 | 149.49 |
1299110400000 | 150.12 |
1299196800000 | 150.06 |
1299456000000 | 149.71 |
1299542400000 | 150.24 |
1299628800000 | 150.59 |
1299715200000 | 148.37 |
1299801600000 | 148 |
1300060800000 | 147.11 |
1300147200000 | 143.99 |
1300233600000 | 143.43 |
1300320000000 | 144.6 |
1300406400000 | 145.76 |
1300665600000 | 148.07 |
1300752000000 | 148.31 |
1300838400000 | 147.79 |
1300924800000 | 148.86 |
1301011200000 | 148.92 |
1301270400000 | 148.82 |
1301356800000 | 149.02 |
1301443200000 | 150.47 |
1301529600000 | 150.67 |
1301616000000 | 151.62 |
1301875200000 | 152.25 |
1301961600000 | 152.2 |
1302048000000 | 153.04 |
1302134400000 | 152.16 |
1302220800000 | 153.21 |
1302480000000 | 152.84 |
1302566400000 | 151.26 |
1302652800000 | 152.03 |
1302739200000 | 151.96 |
1302825600000 | 152.48 |
1303084800000 | 150.15 |
1303171200000 | 150.81 |
1303257600000 | 153.59 |
1303344000000 | 154.62 |
1303776000000 | 155.82 |
1303862400000 | 156.17 |
1303948800000 | 157.93 |
1304035200000 | 158.28 |
1304294400000 | 158.95 |
1304380800000 | 158.01 |
1304467200000 | 156.86 |
1304553600000 | 155.01 |
1304640000000 | 155.38 |
1304899200000 | 154.75 |
1304985600000 | 156.34 |
1305072000000 | 156.38 |
1305158400000 | 155.35 |
1305244800000 | 155.22 |
1305504000000 | 154.76 |
1305590400000 | 154.11 |
1305676800000 | 155.18 |
1305763200000 | 156.03 |
1305849600000 | 155.52 |
1306108800000 | 152.9 |
1306195200000 | 153.3 |
1306281600000 | 153.46 |
1306368000000 | 154.12 |
1306454400000 | 155.7 |
1306713600000 | 155.89 |
1306800000000 | 157.42 |
1306886400000 | 156.49 |
1306972800000 | 155.36 |
1307059200000 | 155.24 |
1307318400000 | 154.26 |
1307404800000 | 154.66 |
1307491200000 | 153.61 |
1307577600000 | 153.88 |
1307664000000 | 151.92 |
1307923200000 | 152.18 |
1308009600000 | 153.76 |
1308096000000 | 151.6 |
1308182400000 | 150.14 |
1308268800000 | 151.21 |
1308528000000 | 150.36 |
1308614400000 | 152.51 |
1308700800000 | 152.54 |
1308787200000 | 149.03 |
1308873600000 | 149.04 |
1309132800000 | 149.59 |
1309219200000 | 150.36 |
1309305600000 | 153.06 |
1309392000000 | 155.65 |
1309478400000 | 156.34 |
1309737600000 | 156.89 |
1309824000000 | 156.65 |
1309910400000 | 155.07 |
1309996800000 | 156.13 |
1310083200000 | 154.83 |
1310342400000 | 150.76 |
1310428800000 | 149.52 |
1310515200000 | 152.24 |
1310601600000 | 151.19 |
1310688000000 | 150.69 |
1310947200000 | 148.15 |
1311033600000 | 150.76 |
1311120000000 | 152.53 |
1311206400000 | 155.08 |
1311292800000 | 155.83 |
1311552000000 | 154.85 |
1311638400000 | 155.68 |
1311724800000 | 153.97 |
1311811200000 | 153.1 |
1311897600000 | 152.88 |
1312156800000 | 150.61 |
1312243200000 | 148.76 |
1312329600000 | 147.11 |
1312416000000 | 142 |
1312502400000 | 139.05 |
1312761600000 | 133.52 |
1312848000000 | 134.76 |
1312934400000 | 133.22 |
1313020800000 | 136.41 |
1313107200000 | 139.26 |
1313366400000 | 142.35 |
1313452800000 | 140.72 |
1313539200000 | 142.14 |
1313625600000 | 136.57 |
1313712000000 | 135.51 |
1313971200000 | 136.06 |
1314057600000 | 137.69 |
1314144000000 | 139.15 |
1314230400000 | 137.97 |
1314316800000 | 137.48 |
1314576000000 | 140.89 |
1314662400000 | 141.38 |
1314748800000 | 143.74 |
1314835200000 | 143.74 |
1314921600000 | 141.04 |
1315180800000 | 136.93 |
1315267200000 | 135.08 |
1315353600000 | 138.11 |
1315440000000 | 139.11 |
1315526400000 | 134.73 |
1315785600000 | 130.88 |
1315872000000 | 131.75 |
1315958400000 | 132.2 |
1316044800000 | 135.58 |
1316131200000 | 136.62 |
1316390400000 | 133.21 |
1316476800000 | 135.07 |
1316563200000 | 133.34 |
1316649600000 | 126.78 |
1316736000000 | 126.94 |
1316995200000 | 127.24 |
1317081600000 | 132.57 |
1317168000000 | 131.37 |
1317254400000 | 131.89 |
1317340800000 | 129.99 |
1317600000000 | 126.92 |
1317686400000 | 124.41 |
1317772800000 | 127 |
1317859200000 | 130.49 |
1317945600000 | 132.92 |
1318204800000 | 135.66 |
1318291200000 | 135.34 |
1318377600000 | 137.77 |
1318464000000 | 136.9 |
1318550400000 | 139.07 |
1318809600000 | 138.22 |
1318896000000 | 136.96 |
1318982400000 | 138.7 |
1319068800000 | 136.64 |
1319155200000 | 140.05 |
1319414400000 | 141.89 |
1319500800000 | 140.69 |
1319587200000 | 140.31 |
1319673600000 | 146.56 |
1319760000000 | 146.61 |
1320019200000 | 143.14 |
1320105600000 | 137.08 |
1320192000000 | 138.52 |
1320278400000 | 139.68 |
1320364800000 | 139.84 |
1320624000000 | 139.92 |
1320710400000 | 140.88 |
1320796800000 | 137.83 |
1320883200000 | 136.56 |
1320969600000 | 140.03 |
1321228800000 | 138.48 |
1321315200000 | 137.34 |
1321401600000 | 136.7 |
1321488000000 | 135.33 |
1321574400000 | 134.5 |
1321833600000 | 131.06 |
1321920000000 | 130.98 |
1322006400000 | 127.92 |
1322092800000 | 127.38 |
1322179200000 | 127.32 |
1322438400000 | 131.58 |
1322524800000 | 132.96 |
1322611200000 | 137.71 |
1322697600000 | 138.01 |
1322784000000 | 138.51 |
1323043200000 | 139.85 |
1323129600000 | 138.49 |
1323216000000 | 139.17 |
1323302400000 | 137.19 |
1323388800000 | 137.53 |
1323648000000 | 135.8 |
1323734400000 | 135.06 |
1323820800000 | 131.93 |
1323907200000 | 133.06 |
1323993600000 | 133.8 |
1324252800000 | 132.97 |
1324339200000 | 135.39 |
1324425600000 | 135.81 |
1324512000000 | 136.47 |
1324598400000 | 137.66 |
1324944000000 | 137.96 |
1325030400000 | 136.45 |
1325116800000 | 137.15 |
1325203200000 | 137.97 |
1325462400000 | 138.39 |
1325548800000 | 139.57 |
1325635200000 | 138.85 |
1325721600000 | 137.3 |
1325808000000 | 136.55 |
1326067200000 | 136.51 |
1326153600000 | 138.32 |
1326240000000 | 137.63 |
1326326400000 | 138.04 |
1326412800000 | 137.39 |
1326672000000 | 137.54 |
1326758400000 | 138.88 |
1326844800000 | 139 |
1326931200000 | 139.48 |
1327017600000 | 139.57 |
1327276800000 | 140.42 |
1327363200000 | 139.53 |
1327449600000 | 139.97 |
1327536000000 | 142.01 |
1327622400000 | 141.14 |
1327881600000 | 140.1 |
1327968000000 | 140.66 |
1328054400000 | 142.32 |
1328140800000 | 142.24 |
1328227200000 | 142.86 |
1328486400000 | 142.59 |
1328572800000 | 143.74 |
1328659200000 | 143.89 |
1328745600000 | 144.08 |
1328832000000 | 142.49 |
1329091200000 | 143.34 |
1329177600000 | 142.69 |
1329264000000 | 142.81 |
1329350400000 | 142.71 |
1329436800000 | 143.71 |
1329696000000 | 145.19 |
1329782400000 | 144.91 |
1329868800000 | 144.02 |
1329955200000 | 144.52 |
1330041600000 | 145.58 |
1330300800000 | 145.21 |
1330387200000 | 145.44 |
1330473600000 | 146.05 |
1330560000000 | 146.09 |
1330646400000 | 145.58 |
1330905600000 | 145.25 |
1330992000000 | 142.37 |
1331078400000 | 142.3 |
1331164800000 | 144.25 |
1331251200000 | 144 |
1331510400000 | 143.71 |
1331596800000 | 145.39 |
1331683200000 | 144.53 |
1331769600000 | 145.03 |
1331856000000 | 145.67 |
1332115200000 | 145.63 |
1332201600000 | 144.76 |
1332288000000 | 144.7 |
1332374400000 | 144.13 |
1332460800000 | 144.75 |
1332720000000 | 146.07 |
1332806400000 | 146.42 |
1332892800000 | 145.5 |
1332979200000 | 144.97 |
1333065600000 | 145.96 |
1333324800000 | 146.97 |
1333411200000 | 146.62 |
1333497600000 | 144.8 |
1333584000000 | 144.44 |
1334016000000 | 142.35 |
1334102400000 | 142.78 |
1334188800000 | 144.49 |
1334275200000 | 143.88 |
1334534400000 | 144.28 |
1334620800000 | 145.54 |
1334707200000 | 145.69 |
1334793600000 | 145.63 |
1334880000000 | 146.88 |
1335139200000 | 145.38 |
1335225600000 | 146.75 |
1335312000000 | 147.29 |
1335398400000 | 148.23 |
1335484800000 | 148.86 |
1335744000000 | 149.23 |
1335830400000 | 149.63 |
1335916800000 | 148.96 |
1336003200000 | 148.89 |
1336089600000 | 147.79 |
1336348800000 | 146.98 |
1336435200000 | 146.62 |
1336521600000 | 145.85 |
1336608000000 | 147.01 |
1336694400000 | 146.85 |
1336953600000 | 145.63 |
1337040000000 | 144.98 |
1337126400000 | 143.83 |
1337212800000 | 143.14 |
1337299200000 | 141.5 |
1337558400000 | 142.13 |
1337644800000 | 143.61 |
1337731200000 | 141.39 |
1337817600000 | 142.27 |
1337904000000 | 142.24 |
1338163200000 | 142.65 |
1338249600000 | 143.38 |
1338336000000 | 141.64 |
1338422400000 | 141.84 |
1338508800000 | 140.56 |
1338768000000 | 140.49 |
1338854400000 | 141.15 |
1338940800000 | 143.48 |
1339027200000 | 144.61 |
1339113600000 | 144.24 |
1339372800000 | 144.57 |
1339459200000 | 145.08 |
1339545600000 | 145.65 |
1339632000000 | 146.23 |
1339718400000 | 146.97 |
1339977600000 | 147.84 |
1340064000000 | 149.07 |
1340150400000 | 149 |
1340236800000 | 147.55 |
1340323200000 | 146.85 |
1340582400000 | 146.04 |
1340668800000 | 146.34 |
1340755200000 | 147.83 |
1340841600000 | 148.1 |
1340928000000 | 151.06 |
1341187200000 | 151.95 |
1341273600000 | 152.47 |
1341360000000 | 152.46 |
1341446400000 | 151.64 |
1341532800000 | 151.07 |
1341792000000 | 150.62 |
1341878400000 | 150.92 |
1341964800000 | 151.27 |
1342051200000 | 150.12 |
1342137600000 | 152.14 |
1342396800000 | 152.78 |
1342483200000 | 152.97 |
1342569600000 | 153.85 |
1342656000000 | 155 |
1342742400000 | 153.72 |
1343001600000 | 151.58 |
1343088000000 | 150.99 |
1343174400000 | 150.53 |
1343260800000 | 153.01 |
1343347200000 | 154.79 |
1343606400000 | 155.51 |
1343692800000 | 155.77 |
1343779200000 | 155.52 |
1343865600000 | 154.48 |
1343952000000 | 155.92 |
1344211200000 | 156.65 |
1344297600000 | 156.7 |
1344384000000 | 156.67 |
1344470400000 | 156.53 |
1344556800000 | 156.29 |
1344816000000 | 156.26 |
1344902400000 | 156.95 |
1344988800000 | 156.76 |
1345075200000 | 157.22 |
1345161600000 | 157.24 |
1345420800000 | 157.47 |
1345507200000 | 157.95 |
1345593600000 | 157.2 |
1345680000000 | 157.49 |
1345766400000 | 157.28 |
1346025600000 | 157.17 |
1346112000000 | 157.22 |
1346198400000 | 157.17 |
1346284800000 | 156.43 |
1346371200000 | 156.78 |
1346630400000 | 156.83 |
1346716800000 | 156.4 |
1346803200000 | 156.21 |
1346889600000 | 157.82 |
1346976000000 | 158.59 |
1347235200000 | 158.1 |
1347321600000 | 158.42 |
1347408000000 | 158.77 |
1347494400000 | 159.76 |
1347580800000 | 161 |
1347840000000 | 160.16 |
1347926400000 | 159.69 |
1348012800000 | 160.16 |
1348099200000 | 159.81 |
1348185600000 | 160.74 |
1348444800000 | 160.32 |
1348531200000 | 160.81 |
1348617600000 | 159.17 |
1348704000000 | 159.76 |
1348790400000 | 159.03 |
1349049600000 | 159.51 |
1349136000000 | 159.95 |
1349222400000 | 159.78 |
1349308800000 | 160.97 |
1349395200000 | 161.82 |
1349654400000 | 160.72 |
1349740800000 | 160.35 |
1349827200000 | 159.69 |
1349913600000 | 160.25 |
1350000000000 | 159.75 |
1350259200000 | 160.2 |
1350345600000 | 161.56 |
1350432000000 | 162.95 |
1350518400000 | 163.12 |
1350604800000 | 162.08 |
1350864000000 | 161.59 |
1350950400000 | 159.71 |
1351036800000 | 159.74 |
1351123200000 | 160.78 |
1351209600000 | 160.28 |
1351468800000 | 159.72 |
1351555200000 | 160.5 |
1351641600000 | 161.05 |
1351728000000 | 161.39 |
1351814400000 | 160.25 |
1352073600000 | 159.48 |
1352160000000 | 160.44 |
1352246400000 | 159.01 |
1352332800000 | 158.1 |
1352419200000 | 157.45 |
1352678400000 | 157.23 |
1352764800000 | 156.74 |
1352851200000 | 156.09 |
1352937600000 | 154.97 |
1353024000000 | 154.7 |
1353283200000 | 157.31 |
1353369600000 | 157.28 |
1353456000000 | 157.37 |
1353542400000 | 158.25 |
1353628800000 | 159.56 |
1353888000000 | 159.59 |
1353974400000 | 159.55 |
1354060800000 | 160.05 |
1354147200000 | 161.36 |
1354233600000 | 161.87 |
1354492800000 | 162.35 |
1354579200000 | 162.21 |
1354665600000 | 162.47 |
1354752000000 | 162.97 |
1354838400000 | 163.28 |
1355097600000 | 163.56 |
1355184000000 | 164.2 |
1355270400000 | 164.44 |
1355356800000 | 164.11 |
1355443200000 | 163.75 |
1355702400000 | 164.32 |
1355788800000 | 165.24 |
1355875200000 | 165.49 |
1355961600000 | 165.97 |
1356048000000 | 164.8 |
1356307200000 | 164.73 |
1356566400000 | 164.66 |
1356652800000 | 164.3 |
1356912000000 | 164.35 |
1357084800000 | 167.31 |
1357171200000 | 167.15 |
1357257600000 | 166.93 |
1357516800000 | 166.95 |
1357603200000 | 166.36 |
1357689600000 | 167.07 |
1357776000000 | 168.8 |
1357862400000 | 169.17 |
1358121600000 | 169.46 |
1358208000000 | 169.26 |
1358294400000 | 169.19 |
1358380800000 | 169.97 |
1358467200000 | 169.65 |
1358726400000 | 170.1 |
1358812800000 | 170.57 |
1358899200000 | 170.11 |
1358985600000 | 170.52 |
1359072000000 | 171.49 |
1359331200000 | 171.23 |
1359417600000 | 172.44 |
1359504000000 | 173.09 |
1359590400000 | 172.94 |
1359676800000 | 174.26 |
1359936000000 | 172.67 |
1360022400000 | 172.33 |
1360108800000 | 172.62 |
1360195200000 | 171.69 |
1360281600000 | 173.11 |
1360540800000 | 172.26 |
1360627200000 | 173.51 |
1360713600000 | 174.11 |
1360800000000 | 173.51 |
1360886400000 | 173.25 |
1361145600000 | 173.49 |
1361232000000 | 174.96 |
1361318400000 | 174.78 |
1361404800000 | 172.33 |
1361491200000 | 173.59 |
1361750400000 | 173.23 |
1361836800000 | 171.54 |
1361923200000 | 173.21 |
1362009600000 | 174.82 |
1362096000000 | 173.97 |
1362355200000 | 173.81 |
1362441600000 | 176.13 |
1362528000000 | 176.34 |
1362614400000 | 176.59 |
1362700800000 | 176.44 |
1362960000000 | 177.32 |
1363046400000 | 177.52 |
1363132800000 | 176.73 |
1363219200000 | 178.15 |
1363305600000 | 179.4 |
1363564800000 | 177.41 |
1363651200000 | 176.75 |
1363737600000 | 177.37 |
1363824000000 | 177.37 |
1363910400000 | 178.12 |
1364169600000 | 178.02 |
1364256000000 | 178.87 |
1364342400000 | 178.78 |
1364428800000 | 179.59 |
1364860800000 | 180.7 |
1364947200000 | 180.6 |
1365033600000 | 179.63 |
1365120000000 | 179.16 |
1365379200000 | 179.53 |
1365465600000 | 180.64 |
1365552000000 | 182.63 |
1365638400000 | 184.26 |
1365724800000 | 184.32 |
1365984000000 | 182.37 |
1366070400000 | 182.28 |
1366156800000 | 181.37 |
1366243200000 | 181.01 |
1366329600000 | 181.88 |
1366588800000 | 181.95 |
1366675200000 | 183.82 |
1366761600000 | 185.16 |
1366848000000 | 186.35 |
1366934400000 | 186 |
1367193600000 | 187.76 |
1367280000000 | 189.42 |
1367366400000 | 188.54 |
1367452800000 | 187.75 |
1367539200000 | 188.72 |
1367798400000 | 187.95 |
1367884800000 | 187.69 |
1367971200000 | 189.13 |
1368057600000 | 188.35 |
1368144000000 | 186.72 |
1368403200000 | 186.62 |
1368489600000 | 186.69 |
1368576000000 | 186.65 |
1368662400000 | 186.55 |
1368748800000 | 186.06 |
1369008000000 | 187.2 |
1369094400000 | 186.6 |
1369180800000 | 184.71 |
1369267200000 | 181.57 |
1369353600000 | 180.23 |
1369612800000 | 180.22 |
1369699200000 | 180.18 |
1369785600000 | 178.18 |
1369872000000 | 177.99 |
1369958400000 | 175.9 |
1370217600000 | 175.96 |
1370304000000 | 176.3 |
1370390400000 | 173.29 |
1370476800000 | 172.93 |
1370563200000 | 173.79 |
1370822400000 | 173.34 |
1370908800000 | 172.53 |
1370995200000 | 172.55 |
1371081600000 | 172.91 |
1371168000000 | 174.68 |
1371427200000 | 175.56 |
1371513600000 | 175.73 |
1371600000000 | 175.61 |
1371686400000 | 167.85 |
1371772800000 | 167.05 |
1372032000000 | 163.69 |
1372118400000 | 165.13 |
1372204800000 | 167.81 |
1372291200000 | 168.95 |
1372377600000 | 168.31 |
1372636800000 | 169.87 |
1372723200000 | 170.46 |
1372809600000 | 168.11 |
1372896000000 | 170.55 |
1372982400000 | 169.13 |
1373241600000 | 171.25 |
1373328000000 | 171.99 |
1373414400000 | 173.46 |
1373500800000 | 176.09 |
1373587200000 | 175.6 |
1373846400000 | 176.48 |
1373932800000 | 177.01 |
1374019200000 | 176.69 |
1374105600000 | 177.94 |
1374192000000 | 178.68 |
1374451200000 | 179.49 |
1374537600000 | 179.89 |
1374624000000 | 180.36 |
1374710400000 | 180.23 |
1374796800000 | 180.33 |
1375056000000 | 180.41 |
1375142400000 | 179.72 |
1375228800000 | 179.43 |
1375315200000 | 180.31 |
1375401600000 | 181.7 |
1375660800000 | 181.68 |
1375747200000 | 181.81 |
1375833600000 | 180.79 |
1375920000000 | 183.17 |
1376006400000 | 183.33 |
1376265600000 | 182.54 |
1376352000000 | 182.47 |
1376438400000 | 183.35 |
1376524800000 | 181.58 |
1376611200000 | 182.87 |
1376870400000 | 182.24 |
1376956800000 | 181.1 |
1377043200000 | 179.71 |
1377129600000 | 180.23 |
1377216000000 | 181.7 |
1377475200000 | 181.36 |
1377561600000 | 178.69 |
1377648000000 | 177.17 |
1377734400000 | 176.72 |
1377820800000 | 175.38 |
1378080000000 | 178.48 |
1378166400000 | 178.43 |
1378252800000 | 179.29 |
1378339200000 | 179.27 |
1378425600000 | 180.48 |
1378684800000 | 182.1 |
1378771200000 | 184.54 |
1378857600000 | 185.63 |
1378944000000 | 185.41 |
1379030400000 | 184.94 |
1379289600000 | 187.73 |
1379376000000 | 187.62 |
1379462400000 | 187.81 |
1379548800000 | 191.01 |
1379635200000 | 190.04 |
1379894400000 | 189.47 |
1379980800000 | 190.04 |
1380067200000 | 190.37 |
1380153600000 | 190.36 |
1380240000000 | 190.64 |
1380499200000 | 189.34 |
1380585600000 | 190.83 |
1380672000000 | 191.01 |
1380758400000 | 190.8 |
1380844800000 | 191.12 |
1381104000000 | 190.32 |
1381190400000 | 189.79 |
1381276800000 | 188.53 |
1381363200000 | 191.47 |
1381449600000 | 192.97 |
1381708800000 | 193.64 |
1381795200000 | 194.26 |
1381881600000 | 195.5 |
1381968000000 | 198.42 |
1382054400000 | 199.94 |
1382313600000 | 200.24 |
1382400000000 | 202.06 |
1382486400000 | 200.89 |
1382572800000 | 201.86 |
1382659200000 | 201.67 |
1382918400000 | 201.26 |
1383004800000 | 201.74 |
1383091200000 | 201.7 |
1383177600000 | 200.31 |
1383264000000 | 198.87 |
1383523200000 | 200.21 |
1383609600000 | 199.21 |
1383696000000 | 200.91 |
1383782400000 | 198.88 |
1383868800000 | 198.31 |
1384128000000 | 199.53 |
1384214400000 | 198.56 |
1384300800000 | 197.13 |
1384387200000 | 199.13 |
1384473600000 | 199.89 |
1384732800000 | 201.56 |
1384819200000 | 200.35 |
1384905600000 | 199.04 |
1384992000000 | 198.72 |
1385078400000 | 199.94 |
1385337600000 | 200.36 |
1385424000000 | 200.27 |
1385510400000 | 201.29 |
1385596800000 | 201.89 |
1385683200000 | 201.53 |
1385942400000 | 200.36 |
1386028800000 | 198.46 |
1386115200000 | 196.7 |
1386201600000 | 196.07 |
1386288000000 | 197.27 |
1386547200000 | 198.21 |
1386633600000 | 198.28 |
1386720000000 | 197.16 |
1386806400000 | 195.66 |
1386892800000 | 195.73 |
1387152000000 | 197.81 |
1387238400000 | 196.97 |
1387324800000 | 198.7 |
1387411200000 | 200.57 |
1387497600000 | 201.81 |
1387756800000 | 203.92 |
1387843200000 | 204.08 |
1388102400000 | 206.62 |
1388361600000 | 207.29 |
1388448000000 | 207.45 |
1388620800000 | 204.22 |
1388707200000 | 204.38 |
1388966400000 | 204.56 |
1389052800000 | 205.42 |
1389139200000 | 205.47 |
1389225600000 | 205.59 |
1389312000000 | 207.35 |
1389571200000 | 207.24 |
1389657600000 | 207.97 |
1389744000000 | 208.57 |
1389830400000 | 208.32 |
1389916800000 | 208.83 |
1390176000000 | 208.52 |
1390262400000 | 208.19 |
1390348800000 | 208.33 |
1390435200000 | 207.88 |
1390521600000 | 203.69 |
1390780800000 | 202.18 |
1390867200000 | 203.38 |
1390953600000 | 202.16 |
1391040000000 | 202.16 |
1391126400000 | 200.19 |
1391385600000 | 198.29 |
1391472000000 | 197.92 |
1391558400000 | 198.5 |
1391644800000 | 202.54 |
1391731200000 | 204.08 |
1391990400000 | 204.58 |
1392076800000 | 207.5 |
1392163200000 | 207.38 |
1392249600000 | 208.1 |
1392336000000 | 209.58 |
1392595200000 | 210.28 |
1392681600000 | 210.41 |
1392768000000 | 210.64 |
1392854400000 | 210.38 |
1392940800000 | 211.72 |
1393200000000 | 213.38 |
1393286400000 | 213.9 |
1393372800000 | 212.51 |
1393459200000 | 212.5 |
1393545600000 | 214.82 |
1393804800000 | 210.74 |
1393891200000 | 213.8 |
1393977600000 | 214.39 |
1394064000000 | 215.97 |
1394150400000 | 214.5 |
1394409600000 | 214.3 |
1394496000000 | 214.29 |
1394582400000 | 213.26 |
1394668800000 | 211.88 |
1394755200000 | 209.87 |
1395014400000 | 212.81 |
1395100800000 | 213.92 |
1395187200000 | 213.19 |
1395273600000 | 211.09 |
1395360000000 | 210.83 |
1395619200000 | 209.3 |
1395705600000 | 211.11 |
1395792000000 | 212.8 |
1395878400000 | 212.28 |
1395964800000 | 213.45 |
1396224000000 | 214.25 |
1396310400000 | 215.9 |
1396396800000 | 215.77 |
1396483200000 | 214.95 |
1396569600000 | 215.49 |
1396828800000 | 214.14 |
1396915200000 | 213.49 |
1397001600000 | 215.12 |
1397088000000 | 214.43 |
1397174400000 | 211.92 |
1397433600000 | 210.96 |
1397520000000 | 209.79 |
1397606400000 | 212.39 |
1397692800000 | 213.96 |
1398124800000 | 216.12 |
1398211200000 | 216.11 |
1398297600000 | 216.75 |
1398384000000 | 215.08 |
1398643200000 | 215.98 |
1398729600000 | 218.4 |
1398816000000 | 218.87 |
1398902400000 | 219.08 |
1398988800000 | 219.7 |
1399248000000 | 219.97 |
1399334400000 | 220.21 |
1399420800000 | 220.08 |
1399507200000 | 220.29 |
1399593600000 | 218.84 |
1399852800000 | 220.58 |
1399939200000 | 220.14 |
1400025600000 | 219.8 |
1400112000000 | 217.89 |
1400198400000 | 217.99 |
1400457600000 | 218.09 |
1400544000000 | 217.77 |
1400630400000 | 218.81 |
1400716800000 | 219.27 |
1400803200000 | 219.9 |
1401062400000 | 221.27 |
1401148800000 | 221.33 |
1401235200000 | 221.31 |
1401321600000 | 221.49 |
1401408000000 | 222.48 |
1401667200000 | 222.94 |
1401753600000 | 221.71 |
1401840000000 | 221.7 |
1401926400000 | 223.16 |
1402012800000 | 225.78 |
1402272000000 | 225.96 |
1402358400000 | 225.5 |
1402444800000 | 224.29 |
1402531200000 | 224.61 |
1402617600000 | 224.37 |
1402876800000 | 224.18 |
1402963200000 | 224.22 |
1403049600000 | 225.1 |
1403136000000 | 226.95 |
1403222400000 | 225.77 |
1403481600000 | 226 |
1403568000000 | 225.42 |
1403654400000 | 224.05 |
1403740800000 | 224.83 |
1403827200000 | 225.5 |
1404086400000 | 226.01 |
1404172800000 | 227.03 |
1404259200000 | 226.88 |
1404345600000 | 227.22 |
1404432000000 | 226.6 |
1404691200000 | 225.49 |
1404777600000 | 224.02 |
1404864000000 | 223.62 |
1404950400000 | 221.3 |
1405036800000 | 221.99 |
1405296000000 | 223.64 |
1405382400000 | 221.86 |
1405468800000 | 223.64 |
1405555200000 | 221.91 |
1405641600000 | 222.07 |
1405900800000 | 221.89 |
1405987200000 | 223.48 |
1406073600000 | 224.12 |
1406160000000 | 225.17 |
1406246400000 | 223.8 |
1406505600000 | 223.77 |
1406592000000 | 223.65 |
1406678400000 | 221.97 |
1406764800000 | 219.65 |
1406851200000 | 217.67 |
1407110400000 | 217.53 |
1407196800000 | 216.45 |
1407283200000 | 214.02 |
1407369600000 | 212.51 |
1407456000000 | 212.13 |
1407715200000 | 214.05 |
1407801600000 | 214.1 |
1407888000000 | 214.95 |
1407974400000 | 216.17 |
1408060800000 | 215.78 |
1408320000000 | 217.14 |
1408406400000 | 217.75 |
1408492800000 | 217.82 |
1408579200000 | 219.46 |
1408665600000 | 218.24 |
1408924800000 | 219.39 |
1409011200000 | 220.55 |
1409097600000 | 221.48 |
1409184000000 | 220.03 |
1409270400000 | 220.64 |
1409529600000 | 220.42 |
1409616000000 | 219.94 |
1409702400000 | 221.33 |
1409788800000 | 220.84 |
1409875200000 | 220.68 |
1410134400000 | 219.26 |
1410220800000 | 217.61 |
1410307200000 | 217.17 |
1410393600000 | 217.38 |
1410480000000 | 217.06 |
1410739200000 | 216.2 |
1410825600000 | 215.96 |
1410912000000 | 217.07 |
1410998400000 | 218.02 |
1411084800000 | 217.92 |
1411344000000 | 216.79 |
1411430400000 | 215.88 |
1411516800000 | 215.57 |
1411603200000 | 213.76 |
1411689600000 | 213.36 |
1411948800000 | 212.3 |
1412035200000 | 212.67 |
1412121600000 | 211.65 |
1412208000000 | 209.56 |
1412294400000 | 209.21 |
1412553600000 | 210.38 |
1412640000000 | 209.78 |
1412726400000 | 209.92 |
1412812800000 | 210.25 |
1412899200000 | 206.88 |
1413158400000 | 206.89 |
1413244800000 | 206.59 |
1413331200000 | 204.32 |
1413417600000 | 203.97 |
1413504000000 | 206.67 |
1413763200000 | 207.9 |
1413849600000 | 210.04 |
1413936000000 | 211.14 |
1414022400000 | 211.73 |
1414108800000 | 212.95 |
1414368000000 | 213.17 |
1414454400000 | 215.52 |
1414540800000 | 215.61 |
1414627200000 | 215.07 |
1414713600000 | 216.48 |
1414972800000 | 214.36 |
1415059200000 | 214.86 |
1415145600000 | 215.45 |
1415232000000 | 213.76 |
1415318400000 | 214.2 |
1415577600000 | 215.95 |
1415664000000 | 216.5 |
1415750400000 | 216.12 |
1415836800000 | 216.11 |
1415923200000 | 216.15 |
1416182400000 | 216.15 |
1416268800000 | 217.73 |
1416355200000 | 217.27 |
1416441600000 | 216.51 |
1416528000000 | 217.23 |
1416787200000 | 217.25 |
1416873600000 | 217.44 |
1416960000000 | 218.86 |
1417046400000 | 218.84 |
1417132800000 | 218.23 |
1417392000000 | 217.06 |
1417478400000 | 217.39 |
1417564800000 | 217.48 |
1417651200000 | 216.74 |
1417737600000 | 216.28 |
1417996800000 | 215.49 |
1418083200000 | 214.11 |
1418169600000 | 213.07 |
1418256000000 | 212.44 |
1418342400000 | 210.62 |
1418601600000 | 207.5 |
1418688000000 | 209.81 |
1418774400000 | 209.66 |
1418860800000 | 211.7 |
1418947200000 | 213.24 |
1419206400000 | 214.88 |
1419292800000 | 214.5 |
1419379200000 | 215.37 |
1419811200000 | 216.85 |
1419897600000 | 215.17 |
1419984000000 | 213.96 |
1420156800000 | 213.57 |
1420416000000 | 210.81 |
1420502400000 | 209.92 |
1420588800000 | 210.29 |
1420675200000 | 212.69 |
1420761600000 | 212.91 |
1421020800000 | 212.73 |
1421107200000 | 213.82 |
1421193600000 | 213.1 |
1421280000000 | 215.13 |
1421366400000 | 216.23 |
1421625600000 | 217.17 |
1421712000000 | 217.24 |
1421798400000 | 218.54 |
1421884800000 | 218.93 |
1421971200000 | 219.4 |
1422230400000 | 219.83 |
1422316800000 | 221.14 |
1422403200000 | 220.8 |
1422489600000 | 220.28 |
1422576000000 | 217.54 |
1422835200000 | 218.53 |
1422921600000 | 220.05 |
1423008000000 | 220.33 |
1423094400000 | 221.28 |
1423180800000 | 218.46 |
1423440000000 | 216.56 |
1423526400000 | 217.97 |
1423612800000 | 216.8 |
1423699200000 | 217.53 |
1423785600000 | 218 |
1424044800000 | 217.38 |
1424131200000 | 217.77 |
1424217600000 | 218.85 |
1424304000000 | 218.45 |
1424390400000 | 218.7 |
1424649600000 | 219.71 |
1424736000000 | 219.75 |
1424822400000 | 220.54 |
1424908800000 | 218.64 |
1424995200000 | 219.22 |
1425254400000 | 218.28 |
1425340800000 | 217.68 |
1425427200000 | 216.31 |
1425513600000 | 216.72 |
1425600000000 | 212.77 |
1425859200000 | 211.63 |
1425945600000 | 209.31 |
1426032000000 | 208.4199 |
1426118400000 | 210.45 |
1426204800000 | 208.65 |
1426464000000 | 210.73 |
1426550400000 | 210.46 |
1426636800000 | 212.45 |
1426723200000 | 213.28 |
1426809600000 | 216.59 |
1427068800000 | 217.75 |
1427155200000 | 217.67 |
1427241600000 | 216.62 |
1427328000000 | 214.31 |
1427414400000 | 214.64 |
1427673600000 | 213.9 |
1427760000000 | 213.03 |
1427846400000 | 213.31 |
1427932800000 | 214.51 |
1428364800000 | 215.8 |
1428451200000 | 216.6 |
1428537600000 | 216.53 |
1428624000000 | 217.16 |
1428883200000 | 215.84 |
1428969600000 | 217.66 |
1429056000000 | 216.84 |
1429142400000 | 218.22 |
1429228800000 | 216.87 |
1429488000000 | 216.84 |
1429574400000 | 217.65 |
1429660800000 | 217.54 |
1429747200000 | 218.24 |
1429833600000 | 220.43 |
1430092800000 | 221.12 |
1430179200000 | 222.02 |
1430265600000 | 220.6 |
1430352000000 | 218.51 |
1430438400000 | 218.04 |
1430697600000 | 218.67 |
1430784000000 | 217.46 |
1430870400000 | 217.06 |
1430956800000 | 215.55 |
1431043200000 | 218.23 |
1431302400000 | 217.6 |
1431388800000 | 217.49 |
1431475200000 | 218.82 |
1431561600000 | 220.14 |
1431648000000 | 221.87 |
1431907200000 | 220.57 |
1431993600000 | 219.32 |
1432080000000 | 219.21 |
1432166400000 | 219.43 |
1432252800000 | 218.52 |
1432512000000 | 218.68 |
1432598400000 | 216.86 |
1432684800000 | 217.13 |
1432771200000 | 216.45 |
1432857600000 | 215.79 |
1433116800000 | 215.46 |
1433203200000 | 215.2 |
1433289600000 | 215.12 |
1433376000000 | 213.08 |
1433462400000 | 210.39 |
1433721600000 | 209.93 |
1433808000000 | 209.88 |
1433894400000 | 212.19 |
1433980800000 | 212.62 |
1434067200000 | 212.76 |
1434326400000 | 211.49 |
1434412800000 | 211.93 |
1434499200000 | 211.73 |
1434585600000 | 213.99 |
1434672000000 | 213.56 |
1434931200000 | 215.31 |
1435017600000 | 214.75 |
1435104000000 | 213.58 |
1435190400000 | 213.16 |
1435276800000 | 212.11 |
1435536000000 | 208.59 |
1435622400000 | 208.52 |
1435708800000 | 210.06 |
1435795200000 | 210.54 |
1435881600000 | 209.76 |
1436140800000 | 208.4 |
1436227200000 | 207.22 |
1436313600000 | 205.32 |
1436400000000 | 206.94 |
1436486400000 | 210.29 |
1436745600000 | 211.49 |
1436832000000 | 212.22 |
1436918400000 | 212.62 |
1437004800000 | 214.28 |
1437091200000 | 214.24 |
1437350400000 | 214.46 |
1437436800000 | 213.87 |
1437523200000 | 212.81 |
1437609600000 | 212.16 |
1437696000000 | 211.21 |
1437955200000 | 210.26 |
1438041600000 | 210.96 |
1438128000000 | 212.72 |
1438214400000 | 212.06 |
1438300800000 | 213.94 |
1438560000000 | 213.77 |
1438646400000 | 214.46 |
1438732800000 | 213.94 |
1438819200000 | 213.51 |
1438905600000 | 212.66 |
1439164800000 | 213.66 |
1439251200000 | 212.49 |
1439337600000 | 211.57 |
1439424000000 | 212.02 |
1439510400000 | 212.96 |
1439769600000 | 212.99 |
1439856000000 | 212.79 |
1439942400000 | 211.78 |
1440028800000 | 210.01 |
1440115200000 | 206.06 |
1440374400000 | 197.98 |
1440460800000 | 199.97 |
1440547200000 | 200.27 |
1440633600000 | 203.62 |
1440720000000 | 203.79 |
1440979200000 | 202.59 |
1441065600000 | 198.11 |
1441152000000 | 198.59 |
1441238400000 | 199.3 |
1441324800000 | 196.77 |
1441584000000 | 197.25 |
1441670400000 | 201.18 |
1441756800000 | 202.48 |
1441843200000 | 201.6399 |
1441929600000 | 201.6 |
1442188800000 | 202.03 |
1442275200000 | 202.06 |
1442361600000 | 205.15 |
1442448000000 | 205.04 |
1442534400000 | 205.13 |
1442793600000 | 204.32 |
1442880000000 | 200.25 |
1442966400000 | 200.4 |
1443052800000 | 200.1 |
1443139200000 | 202.36 |
1443398400000 | 200.52 |
1443484800000 | 198.3899 |
1443571200000 | 200.95 |
1443657600000 | 201.09 |
1443744000000 | 202.06 |
1444003200000 | 205.52 |
1444089600000 | 206.1 |
1444176000000 | 206.24 |
1444262400000 | 207.18 |
1444348800000 | 208.12 |
1444608000000 | 208.55 |
1444694400000 | 206.87 |
1444780800000 | 206.43 |
1444867200000 | 208.57 |
1444953600000 | 209.69 |
1445212800000 | 209.95 |
1445299200000 | 210.79 |
1445385600000 | 210.4 |
1445472000000 | 211.24 |
1445558400000 | 212.26 |
1445817600000 | 212.18 |
1445904000000 | 210.97 |
1445990400000 | 212.02 |
1446076800000 | 210.55 |
1446163200000 | 211.61 |
1446422400000 | 211.97 |
1446508800000 | 211.44 |
1446595200000 | 210.61 |
1446681600000 | 209.74 |
1446768000000 | 207.47 |
1447027200000 | 206.74 |
1447113600000 | 206.9 |
1447200000000 | 208.95 |
1447286400000 | 207.68 |
1447372800000 | 205.71 |
1447632000000 | 206.6699 |
1447718400000 | 208.99 |
1447804800000 | 209.37 |
1447891200000 | 211.84 |
1447977600000 | 211.96 |
1448236800000 | 210.72 |
1448323200000 | 209.29 |
1448409600000 | 210.49 |
1448496000000 | 211.6 |
1448582400000 | 211.6 |
1448841600000 | 212.04 |
1448928000000 | 213.38 |
1449014400000 | 212.45 |
1449100800000 | 211.61 |
1449187200000 | 213.26 |
1449446400000 | 213.52 |
1449532800000 | 211.66 |
1449619200000 | 211.74 |
1449705600000 | 210.65 |
1449792000000 | 208.68 |
1450051200000 | 207.51 |
1450137600000 | 209.41 |
1450224000000 | 211.5 |
1450310400000 | 211.68 |
1450396800000 | 210.21 |
1450656000000 | 209.89 |
1450742400000 | 210.83 |
1450828800000 | 212.67 |
1450915200000 | 213.8 |
1451260800000 | 213.44 |
1451347200000 | 215.43 |
1451433600000 | 215.34 |
1451520000000 | 213.58 |
1451865600000 | 209.1 |
1451952000000 | 208.74 |
1452038400000 | 207.58 |
1452124800000 | 204.76 |
1452211200000 | 203.97 |
1452470400000 | 203.37 |
1452556800000 | 203.33 |
1452643200000 | 203.9199 |
1452729600000 | 201.02 |
1452816000000 | 198.45 |
1453075200000 | 196.43 |
1453161600000 | 198.71 |
1453248000000 | 193.96 |
1453334400000 | 194.8 |
1453420800000 | 199.53 |
1453680000000 | 199.65 |
1453766400000 | 200.91 |
1453852800000 | 202.01 |
1453939200000 | 202.74 |
1454025600000 | 204.86 |
1454284800000 | 206.5 |
1454371200000 | 204.61 |
1454457600000 | 204.24 |
1454544000000 | 205.15 |
1454630400000 | 202.4199 |
1454889600000 | 198.31 |
1454976000000 | 197.8 |
1455062400000 | 198.36 |
1455148800000 | 196.01 |
1455235200000 | 197.72 |
1455494400000 | 200.77 |
1455580800000 | 201.16 |
1455667200000 | 204.2 |
1455753600000 | 205.95 |
1455840000000 | 204.91 |
1456099200000 | 206.13 |
1456185600000 | 204.8 |
1456272000000 | 202.6 |
1456358400000 | 205.35 |
1456444800000 | 204.6399 |
1456704000000 | 204.72 |
1456790400000 | 206.66 |
1456876800000 | 207.49 |
1456963200000 | 208.72 |
1457049600000 | 209.53 |
1457308800000 | 208.99 |
1457395200000 | 208.4 |
1457481600000 | 209.94 |
1457568000000 | 208.95 |
1457654400000 | 212.43 |
1457913600000 | 212.66 |
1458000000000 | 211.2 |
1458086400000 | 211.82 |
1458172800000 | 217 |
1458259200000 | 216.6 |
1458518400000 | 215.96 |
1458604800000 | 215.7 |
1458691200000 | 214.38 |
1458777600000 | 213.36 |
1459209600000 | 215.11 |
1459296000000 | 218.65 |
1459382400000 | 218.51 |
1459468800000 | 216 |
1459728000000 | 216.22 |
1459814400000 | 213.19 |
1459900800000 | 214.65 |
1459987200000 | 213.16 |
1460073600000 | 214.66 |
1460332800000 | 215.06 |
1460419200000 | 215.75 |
1460505600000 | 216.92 |
1460592000000 | 216.94 |
1460678400000 | 217.32 |
1460937600000 | 218.23 |
1461024000000 | 220.43 |
1461110400000 | 219.45 |
1461196800000 | 216.85 |
1461283200000 | 215.79 |
1461542400000 | 216.44 |
1461628800000 | 217.84 |
1461715200000 | 217.56 |
1461801600000 | 218.21 |
1461888000000 | 218.3 |
1462147200000 | 219.41 |
1462233600000 | 218.56 |
1462320000000 | 217.55 |
1462406400000 | 217.11 |
1462492800000 | 216.57 |
1462752000000 | 217.47 |
1462838400000 | 218.59 |
1462924800000 | 217.97 |
1463011200000 | 217.7 |
1463097600000 | 215.79 |
1463356800000 | 216.87 |
1463443200000 | 217.09 |
1463529600000 | 215.71 |
1463616000000 | 213.65 |
1463702400000 | 215.79 |
1463961600000 | 214.91 |
1464048000000 | 216.93 |
1464134400000 | 218.54 |
1464220800000 | 219.51 |
1464307200000 | 219.41 |
1464566400000 | 219.47 |
1464652800000 | 219.44 |
1464739200000 | 218.2 |
1464825600000 | 217.79 |
1464912000000 | 219.96 |
1465171200000 | 220.92 |
1465257600000 | 222.33 |
1465344000000 | 222.66 |
1465430400000 | 221.1 |
1465516800000 | 217.89 |
1465776000000 | 215.49 |
1465862400000 | 212.12 |
1465948800000 | 213 |
1466035200000 | 211.26 |
1466121600000 | 214.42 |
1466380800000 | 220.04 |
1466467200000 | 220.27 |
1466553600000 | 220.87 |
1466640000000 | 223.9 |
1466726400000 | 211.25 |
1466985600000 | 205.57 |
1467072000000 | 209.12 |
1467158400000 | 214.01 |
1467244800000 | 216.39 |
1467331200000 | 218.48 |
1467590400000 | 218.5 |
1467676800000 | 215.08 |
1467763200000 | 213.25 |
1467849600000 | 214.18 |
1467936000000 | 216.11 |
1468195200000 | 218.81 |
1468281600000 | 220.78 |
1468368000000 | 221.12 |
1468454400000 | 222.17 |
1468540800000 | 220.77 |
1468800000000 | 221.68 |
1468886400000 | 220.6 |
1468972800000 | 222.18 |
1469059200000 | 221.64 |
1469145600000 | 221.13 |
1469404800000 | 221.99 |
1469491200000 | 222.42 |
1469577600000 | 222.12 |
1469664000000 | 222.93 |
1469750400000 | 225.95 |
1470009600000 | 224.96 |
1470096000000 | 224.8 |
1470182400000 | 222.6 |
1470268800000 | 223.4 |
1470355200000 | 223.46 |
1470614400000 | 224.34 |
1470700800000 | 225.4 |
1470787200000 | 225.99 |
1470873600000 | 226.79 |
1470960000000 | 226.32 |
1471219200000 | 226.22 |
1471305600000 | 225.13 |
1471392000000 | 224.4 |
1471478400000 | 225.99 |
1471564800000 | 224.33 |
1471824000000 | 225.18 |
1471910400000 | 226.87 |
1471996800000 | 225.68 |
1472083200000 | 225.68 |
1472169600000 | 225.61 |
1472428800000 | 223.46 |
1472515200000 | 223.15 |
1472601600000 | 222.79 |
1472688000000 | 223.98 |
1472774400000 | 225.48 |
1473033600000 | 226.23 |
1473120000000 | 227.58 |
1473206400000 | 227.37 |
1473292800000 | 227.67 |
1473379200000 | 222.85 |
1473638400000 | 220.49 |
1473724800000 | 218.36 |
1473811200000 | 218.09 |
1473897600000 | 219.49 |
1473984000000 | 218.71 |
1474243200000 | 220.36 |
1474329600000 | 220.29 |
1474416000000 | 221.36 |
1474502400000 | 224.39 |
1474588800000 | 223.94 |
1474848000000 | 223.95 |
1474934400000 | 223.61 |
1475020800000 | 224.24 |
1475107200000 | 224.89 |
1475193600000 | 224.31 |
1475452800000 | 224.45 |
1475539200000 | 222.9 |
1475625600000 | 220.24 |
1475712000000 | 219.28 |
1475798400000 | 217.79 |
1476057600000 | 218.77 |
1476144000000 | 216.61 |
1476230400000 | 216.51 |
1476316800000 | 216.89 |
1476403200000 | 218.37 |
1476662400000 | 216.56 |
1476748800000 | 218.37 |
1476835200000 | 219.54 |
1476921600000 | 218.71 |
1477008000000 | 216.98 |
1477267200000 | 216.86 |
1477353600000 | 217.52 |
1477440000000 | 216.08 |
1477526400000 | 214.24 |
1477612800000 | 213.68 |
1477872000000 | 215.21 |
1477958400000 | 214.97 |
1478044800000 | 213.51 |
1478131200000 | 212.6 |
1478217600000 | 211.45 |
1478476800000 | 213.51 |
1478563200000 | 214.29 |
1478649600000 | 210.69 |
1478736000000 | 208.65 |
1478822400000 | 206.37 |
1479081600000 | 204.6699 |
1479168000000 | 205.58 |
1479254400000 | 204.94 |
1479340800000 | 206.21 |
1479427200000 | 204.85 |
1479686400000 | 205.62 |
1479772800000 | 206.98 |
1479859200000 | 207.51 |
1479945600000 | 207.75 |
1480032000000 | 209.38 |
1480291200000 | 210.03 |
1480377600000 | 210.55 |
1480464000000 | 209.5 |
1480550400000 | 208.69 |
1480636800000 | 208.96 |
1480896000000 | 209.97 |
1480982400000 | 211.05 |
1481068800000 | 213.11 |
1481155200000 | 213.37 |
1481241600000 | 213.98 |
1481500800000 | 215.02 |
1481587200000 | 215.95 |
1481673600000 | 215.82 |
1481760000000 | 211.18 |
1481846400000 | 210.97 |
1482105600000 | 211.28 |
1482192000000 | 211.49 |
1482278400000 | 212.04 |
1482364800000 | 212.27 |
1482451200000 | 211.71 |
1482796800000 | 212.01 |
1482883200000 | 211.9 |
1482969600000 | 213.39 |
1483056000000 | 213.99 |
1483315200000 | 214.2 |
1483401600000 | 215.14 |
1483488000000 | 216.65 |
1483574400000 | 218.54 |
1483660800000 | 218.39 |
1483920000000 | 218.05 |
1484006400000 | 217.93 |
1484092800000 | 217.69 |
1484179200000 | 219.46 |
1484265600000 | 219.23 |
1484524800000 | 219.38 |
1484611200000 | 220.37 |
1484697600000 | 220.65 |
1484784000000 | 219.11 |
1484870400000 | 219 |
1485129600000 | 219.02 |
1485216000000 | 219.98 |
1485302400000 | 220.22 |
1485388800000 | 219.65 |
1485475200000 | 220.6 |
1485734400000 | 219.24 |
1485820800000 | 220.35 |
1485907200000 | 219.73 |
1485993600000 | 221.03 |
1486080000000 | 221.85 |
1486339200000 | 220.74 |
1486425600000 | 221.33 |
1486512000000 | 222.39 |
1486598400000 | 222.94 |
1486684800000 | 224.34 |
1486944000000 | 224.47 |
1487030400000 | 224.13 |
1487116800000 | 225.07 |
1487203200000 | 225.87 |
1487289600000 | 225.38 |
1487548800000 | 225.61 |
1487635200000 | 225.53 |
1487721600000 | 226.16 |
1487808000000 | 227.95 |
1487894400000 | 226.81 |
1488153600000 | 226.95 |
1488240000000 | 226.68 |
1488326400000 | 226.44 |
1488412800000 | 226.18 |
1488499200000 | 225.11 |
1488758400000 | 225.47 |
1488844800000 | 225.42 |
1488931200000 | 223.65 |
1489017600000 | 222.47 |
1489104000000 | 224.32 |
1489363200000 | 224.94 |
1489449600000 | 223.95 |
1489536000000 | 225.4 |
1489622400000 | 227.83 |
1489708800000 | 228.39 |
1489968000000 | 228.05 |
1490054400000 | 227.66 |
1490140800000 | 225.8 |
1490227200000 | 226.38 |
1490313600000 | 226.14 |
1490572800000 | 226.12 |
1490659200000 | 228.28 |
1490745600000 | 229.1 |
1490832000000 | 229.96 |
1490918400000 | 228.46 |
1491177600000 | 227.43 |
1491264000000 | 226.77 |
1491350400000 | 227.48 |
1491436800000 | 227.27 |
1491523200000 | 226.89 |
1491782400000 | 227.52 |
1491868800000 | 227.55 |
1491955200000 | 228.46 |
1492041600000 | 228.43 |
1492473600000 | 227.06 |
1492560000000 | 225.76 |
1492646400000 | 226.49 |
1492732800000 | 226.32 |
1492992000000 | 229.41 |
1493078400000 | 229.99 |
1493164800000 | 229.82 |
1493251200000 | 228.59 |
1493337600000 | 229.23 |
1493596800000 | 230.58 |
1493683200000 | 230.94 |
1493769600000 | 229.45 |
1493856000000 | 228.83 |
1493942400000 | 229.67 |
1494201600000 | 229.68 |
1494288000000 | 228.54 |
1494374400000 | 229.96 |
1494460800000 | 229.04 |
1494547200000 | 228.96 |
1494806400000 | 230.36 |
1494892800000 | 231.27 |
1494979200000 | 229.12 |
1495065600000 | 228.14 |
1495152000000 | 229.85 |
1495411200000 | 231.16 |
1495497600000 | 231.61 |
1495584000000 | 231.49 |
1495670400000 | 231.83 |
1495756800000 | 230.75 |
1496016000000 | 230.22 |
1496102400000 | 230.34 |
1496188800000 | 230.71 |
1496275200000 | 231.19 |
1496361600000 | 232.51 |
1496620800000 | 232.35 |
1496707200000 | 231.49 |
1496793600000 | 231.38 |
1496880000000 | 231.09 |
1496966400000 | 231.82 |
1497225600000 | 231.41 |
1497312000000 | 233.98 |
1497398400000 | 235.42 |
1497484800000 | 232.95 |
1497571200000 | 234.7 |
1497830400000 | 235.93 |
1497916800000 | 233.56 |
1498003200000 | 231.84 |
1498089600000 | 231.82 |
1498176000000 | 232.36 |
1498435200000 | 233.16 |
1498521600000 | 232.7 |
1498608000000 | 234.6 |
1498694400000 | 235.43 |
1498780800000 | 233.55 |
1499040000000 | 234.11 |
1499126400000 | 234.21 |
1499212800000 | 233.75 |
1499299200000 | 234.05 |
1499385600000 | 233.31 |
1499644800000 | 233.97 |
1499731200000 | 233.77 |
1499817600000 | 235.33 |
1499904000000 | 237.06 |
1499990400000 | 238.75 |
1500249600000 | 239.18 |
1500336000000 | 239.43 |
1500422400000 | 240.64 |
1500508800000 | 241.15 |
1500595200000 | 239.86 |
1500854400000 | 239.23 |
1500940800000 | 240.42 |
1501027200000 | 240.88 |
1501113600000 | 241.8 |
1501200000000 | 241.22 |
1501459200000 | 241.79 |
1501545600000 | 243.91 |
1501632000000 | 243.87 |
1501718400000 | 243.89 |
1501804800000 | 243.51 |
1502064000000 | 244.55 |
1502150400000 | 244.34 |
1502236800000 | 243.63 |
1502323200000 | 242.55 |
1502409600000 | 240.26 |
1502668800000 | 242.29 |
1502755200000 | 241.34 |
1502841600000 | 242.76 |
1502928000000 | 242.56 |
1503014400000 | 241.57 |
1503273600000 | 242.06 |
1503360000000 | 242.86 |
1503446400000 | 242.43 |
1503532800000 | 243.09 |
1503619200000 | 243.83 |
1503878400000 | 243.96 |
1503964800000 | 243.36 |
1504051200000 | 242.95 |
1504137600000 | 245.17 |
1504224000000 | 246.39 |
1504483200000 | 245.25 |
1504569600000 | 245.24 |
1504656000000 | 244.84 |
1504742400000 | 245.96 |
1504828800000 | 246.65 |
1505088000000 | 248.52 |
1505174400000 | 249.13 |
1505260800000 | 248.44 |
1505347200000 | 247.27 |
1505433600000 | 247.36 |
1505692800000 | 248.24 |
1505779200000 | 248.99 |
1505865600000 | 249.16 |
1505952000000 | 247.77 |
1506038400000 | 249.16 |
1506297600000 | 247.32 |
1506384000000 | 245.09 |
1506470400000 | 246.47 |
1506556800000 | 247.63 |
1506643200000 | 249.61 |
1506902400000 | 249.18 |
1506988800000 | 249.71 |
1507075200000 | 248.53 |
1507161600000 | 248.59 |
1507248000000 | 248.22 |
1507507200000 | 248.83 |
1507593600000 | 250.46 |
1507680000000 | 250.92 |
1507766400000 | 251.56 |
1507852800000 | 251.89 |
1508112000000 | 251.23 |
1508198400000 | 250.34 |
1508284800000 | 251.66 |
1508371200000 | 252.64 |
1508457600000 | 252.55 |
1508716800000 | 251.34 |
1508803200000 | 251.09 |
1508889600000 | 250.35 |
1508976000000 | 250.25 |
1509062400000 | 247.83 |
1509321600000 | 249.18 |
1509408000000 | 249.32 |
1509494400000 | 249.89 |
1509580800000 | 250.54 |
1509667200000 | 248.92 |
1509926400000 | 248.75 |
1510012800000 | 248.58 |
1510099200000 | 248.49 |
1510185600000 | 247.43 |
1510272000000 | 247.75 |
1510531200000 | 246.54 |
1510617600000 | 246.74 |
1510704000000 | 246.15 |
1510790400000 | 247.06 |
1510876800000 | 246.16 |
1511136000000 | 245.92 |
1511222400000 | 246.28 |
1511308800000 | 247.01 |
1511395200000 | 248.08 |
1511481600000 | 249.46 |
1511740800000 | 248.44 |
1511827200000 | 248.53 |
1511913600000 | 250.07 |
1512000000000 | 251 |
1512086400000 | 248.78 |
1512345600000 | 250.48 |
1512432000000 | 249.69 |
1512518400000 | 247.95 |
1512604800000 | 248.49 |
1512691200000 | 249.7 |
1512950400000 | 250.46 |
1513036800000 | 250.02 |
1513123200000 | 250.01 |
1513209600000 | 249.83 |
1513296000000 | 249.35 |
1513555200000 | 252.35 |
1513641600000 | 251.67 |
1513728000000 | 251.61 |
1513814400000 | 251.86 |
1513900800000 | 251.38 |
1514332800000 | 252.72 |
1514419200000 | 253.56 |
1514505600000 | 254.24 |
1514851200000 | 255.12 |
1514937600000 | 255.23 |
1515024000000 | 258.58 |
1515110400000 | 259.95 |
1515369600000 | 259.21 |
1515456000000 | 258.91 |
1515542400000 | 259.0299 |
1515628800000 | 259.68 |
1515715200000 | 261.79 |
1515974400000 | 263.63 |
1516060800000 | 264.04 |
1516147200000 | 264.33 |
1516233600000 | 264.29 |
1516320000000 | 264.75 |
1516579200000 | 266.41 |
1516665600000 | 267.3 |
1516752000000 | 267.91 |
1516838400000 | 269.39 |
1516924800000 | 269.19 |
1517184000000 | 267.39 |
1517270400000 | 265.72 |
1517356800000 | 266.97 |
1517443200000 | 267.08 |
1517529600000 | 263.7799 |
1517788800000 | 259.57 |
1517875200000 | 250.99 |
1517961600000 | 254.61 |
1518048000000 | 250.48 |
1518134400000 | 247.66 |
1518393600000 | 250.34 |
1518480000000 | 250.97 |
1518566400000 | 253.23 |
1518652800000 | 255.83 |
1518739200000 | 257.56 |
1518998400000 | 256.42 |
1519084800000 | 256.06 |
1519171200000 | 256.08 |
1519257600000 | 255.9 |
1519344000000 | 256.81 |
1519603200000 | 257.55 |
1519689600000 | 256.3 |
1519776000000 | 254.11 |
1519862400000 | 251.3 |
1519948800000 | 249.46 |
1520208000000 | 251.28 |
1520294400000 | 253.97 |
1520380800000 | 254.36 |
1520467200000 | 255.15 |
1520553600000 | 256.41 |
1520812800000 | 257.57 |
1520899200000 | 257.19 |
1520985600000 | 255.1 |
1521072000000 | 254.94 |
1521158400000 | 254.52 |
1521417600000 | 253.57 |
1521504000000 | 253.12 |
1521590400000 | 253 |
1521676800000 | 250.76 |
1521763200000 | 249.23 |
1522022400000 | 249.38 |
1522108800000 | 250.89 |
1522195200000 | 250.97 |
1522281600000 | 250.53 |
1522713600000 | 249.78 |
1522800000000 | 249.61 |
1522886400000 | 252.12 |
1522972800000 | 251.9 |
1523232000000 | 253.37 |
1523318400000 | 256.48 |
1523404800000 | 256.07 |
1523491200000 | 256.62 |
1523577600000 | 257.5 |
1523836800000 | 257.93 |
1523923200000 | 258.8399 |
1524009600000 | 260.2799 |
1524096000000 | 261.14 |
1524182400000 | 259.26 |
1524441600000 | 259.23 |
1524528000000 | 258.31 |
1524614400000 | 256.24 |
1524700800000 | 257.22 |
1524787200000 | 257.51 |
1525046400000 | 257.8399 |
1525132800000 | 255.89 |
1525219200000 | 256.42 |
1525305600000 | 255.37 |
1525392000000 | 255.58 |
1525651200000 | 256.69 |
1525737600000 | 255.44 |
1525824000000 | 256.43 |
1525910400000 | 257.07 |
1525996800000 | 259.23 |
1526256000000 | 259.17 |
1526342400000 | 257.27 |
1526428800000 | 255.3 |
1526515200000 | 256.71 |
1526601600000 | 255.32 |
1526860800000 | 255.76 |
1526947200000 | 256.94 |
1527033600000 | 253.16 |
1527120000000 | 252.57 |
1527206400000 | 250.41 |
1527465600000 | 248.36 |
1527552000000 | 243.24 |
1527638400000 | 245.13 |
1527724800000 | 245.59 |
1527811200000 | 247.22 |
1528070400000 | 249.7 |
1528156800000 | 247.63 |
1528243200000 | 250.01 |
1528329600000 | 250.8 |
1528416000000 | 248.46 |
1528675200000 | 251.19 |
1528761600000 | 250.93 |
1528848000000 | 250.18 |
1528934400000 | 249.73 |
1529020800000 | 246.87 |
1529280000000 | 245.87 |
1529366400000 | 243.64 |
1529452800000 | 244.41 |
1529539200000 | 243.49 |
1529625600000 | 245.38 |
1529884800000 | 242.63 |
1529971200000 | 242.89 |
1530057600000 | 242.13 |
1530144000000 | 241.05 |
1530230400000 | 244.04 |
1530489600000 | 241.04 |
1530576000000 | 242.67 |
1530662400000 | 242.83 |
1530748800000 | 244.68 |
1530835200000 | 246.3 |
1531094400000 | 248.31 |
1531180800000 | 248.87 |
1531267200000 | 246.39 |
1531353600000 | 246.36 |
1531440000000 | 246.03 |
1531699200000 | 246.11 |
1531785600000 | 245.54 |
1531872000000 | 245.49 |
1531958400000 | 244.85 |
1532044800000 | 245.87 |
1532304000000 | 245.21 |
1532390400000 | 247.55 |
1532476800000 | 246.8 |
1532563200000 | 247.25 |
1532649600000 | 247.81 |
1532908800000 | 248.8 |
1532995200000 | 249.1 |
1533081600000 | 248.38 |
1533168000000 | 245.07 |
1533254400000 | 245.73 |
1533513600000 | 245.2 |
1533600000000 | 246.56 |
1533686400000 | 246.58 |
1533772800000 | 246.43 |
1533859200000 | 242.15 |
1534118400000 | 240.87 |
1534204800000 | 240.28 |
1534291200000 | 237.12 |
1534377600000 | 239.5 |
1534464000000 | 239.56 |
1534723200000 | 241.05 |
1534809600000 | 242.65 |
1534896000000 | 244.2 |
1534982400000 | 242.99 |
1535068800000 | 243.95 |
1535328000000 | 245.43 |
1535414400000 | 246.4 |
1535500800000 | 246.2 |
1535587200000 | 245.16 |
1535673600000 | 243.36 |
1535932800000 | 243.3 |
1536019200000 | 240.76 |
1536105600000 | 240.33 |
1536192000000 | 239.6 |
1536278400000 | 238.36 |
1536537600000 | 239.13 |
1536624000000 | 239.05 |
1536710400000 | 240.23 |
1536796800000 | 240.91 |
1536883200000 | 242.29 |
1537142400000 | 243.18 |
1537228800000 | 244.04 |
1537315200000 | 245.32 |
1537401600000 | 247.15 |
1537488000000 | 248.44 |
1537747200000 | 248.01 |
1537833600000 | 248.53 |
1537920000000 | 247.99 |
1538006400000 | 247.18 |
1538092800000 | 246.3 |
1538352000000 | 245.45 |
1538438400000 | 243.28 |
1538524800000 | 243.14 |
1538611200000 | 242.08 |
1538697600000 | 241.19 |
1538956800000 | 239.08 |
1539043200000 | 239.24 |
1539129600000 | 237.77 |
1539216000000 | 232.63 |
1539302400000 | 232.56 |
1539561600000 | 232.15 |
1539648000000 | 235.09 |
1539734400000 | 235.29 |
1539820800000 | 234.81 |
1539907200000 | 234.82 |
1540166400000 | 233.31 |
1540252800000 | 230.13 |
1540339200000 | 228.7 |
1540425600000 | 227.54 |
1540512000000 | 226.08 |
1540771200000 | 227.8 |
1540857600000 | 228.58 |
1540944000000 | 230.28 |
1541030400000 | 232.59 |
1541116800000 | 233.37 |
1541376000000 | 233.29 |
1541462400000 | 234 |
1541548800000 | 236.45 |
1541635200000 | 237.08 |
1541721600000 | 235.4 |
1541980800000 | 232.98 |
1542067200000 | 232.62 |
1542153600000 | 231.39 |
1542240000000 | 230.25 |
1542326400000 | 231.63 |
1542585600000 | 231.13 |
1542672000000 | 227.56 |
1542758400000 | 228.03 |
1542844800000 | 227.93 |
1542931200000 | 227.43 |
1543190400000 | 228.7 |
1543276800000 | 228.33 |
1543363200000 | 228.17 |
1543449600000 | 229.89 |
1543536000000 | 228 |
1543795200000 | 231.52 |
1543881600000 | 229.43 |
1543968000000 | 227.32 |
1544054400000 | 224.15 |
1544140800000 | 225.04 |
1544400000000 | 220.85 |
1544486400000 | 221.58 |
1544572800000 | 224.68 |
1544659200000 | 225.01 |
1544745600000 | 223.09 |
1545004800000 | 222.12 |
1545091200000 | 220.48 |
1545177600000 | 221.25 |
1545264000000 | 218.09 |
1545350400000 | 216.66 |
1545609600000 | 215.41 |
1545868800000 | 214.57 |
1545955200000 | 217.18 |
1546214400000 | 217.61 |
1546387200000 | 216.02 |
1546473600000 | 216.95 |
1546560000000 | 220.68 |
1546819200000 | 222.73 |
1546905600000 | 223.78 |
1546992000000 | 225.79 |
1547078400000 | 226.93 |
1547164800000 | 227.08 |
1547424000000 | 226.51 |
1547510400000 | 227.19 |
1547596800000 | 227.24 |
1547683200000 | 227.51 |
1547769600000 | 230.07 |
1548028800000 | 229.45 |
1548115200000 | 228.42 |
1548201600000 | 228.69 |
1548288000000 | 229.64 |
1548374400000 | 231.76 |
1548633600000 | 231.68 |
1548720000000 | 232.7 |
1548806400000 | 233.38 |
1548892800000 | 235.3 |
1548979200000 | 234.93 |
1549238400000 | 234.98 |
1549324800000 | 236.58 |
1549411200000 | 236.03 |
1549497600000 | 234.98 |
1549584000000 | 233.84 |
1549843200000 | 233.55 |
1549929600000 | 234.53 |
1550016000000 | 235.66 |
1550102400000 | 235.34 |
1550188800000 | 236.24 |
1550448000000 | 237.64 |
1550534400000 | 238.51 |
1550620800000 | 238.62 |
1550707200000 | 237.49 |
1550793600000 | 238.91 |
1551052800000 | 239.28 |
1551139200000 | 239.06 |
1551225600000 | 238.97 |
1551312000000 | 238.37 |
1551398400000 | 238.67 |
1551657600000 | 238.74 |
1551744000000 | 238.42 |
1551830400000 | 238.64 |
1551916800000 | 238.25 |
1552003200000 | 236.84 |
1552262400000 | 237.67 |
1552348800000 | 238.94 |
1552435200000 | 239.84 |
1552521600000 | 240.82 |
1552608000000 | 241.91 |
1552867200000 | 243.1 |
1552953600000 | 243.6 |
1553040000000 | 242.53 |
1553126400000 | 243.9 |
1553212800000 | 243.42 |
1553472000000 | 242.99 |
1553558400000 | 244.32 |
1553644800000 | 243.73 |
1553731200000 | 243.52 |
1553817600000 | 243.68 |
1554076800000 | 244.71 |
1554163200000 | 244.43 |
1554249600000 | 246.06 |
1554336000000 | 245.09 |
1554422400000 | 244.65 |
1554681600000 | 245.59 |
1554768000000 | 244.88 |
1554854400000 | 245.73 |
1554940800000 | 245.59 |
1555027200000 | 246.33 |
1555286400000 | 246.18 |
1555372800000 | 244.91 |
1555459200000 | 243.52 |
1555545600000 | 243.07 |
1555977600000 | 243.3 |
1556064000000 | 243.59 |
1556150400000 | 242.72 |
1556236800000 | 243.56 |
1556496000000 | 242.5 |
1556582400000 | 243.14 |
1556668800000 | 243.36 |
1556755200000 | 241.67 |
1556841600000 | 242.51 |
1557100800000 | 241.24 |
1557187200000 | 240.75 |
1557273600000 | 239.85 |
1557360000000 | 239.24 |
1557446400000 | 241.34 |
1557705600000 | 241.09 |
1557792000000 | 241.53 |
1557878400000 | 242.17 |
1557964800000 | 243.6 |
1558051200000 | 243.28 |
1558310400000 | 243.17 |
1558396800000 | 243.99 |
1558483200000 | 243.16 |
1558569600000 | 241.92 |
1558656000000 | 243.57 |
1558915200000 | 244.02 |
1559001600000 | 243.33 |
1559088000000 | 240.31 |
1559174400000 | 239.34 |
1559260800000 | 239.2 |
1559520000000 | 240.45 |
1559606400000 | 241.48 |
1559692800000 | 243.04 |
1559779200000 | 244.98 |
1559865600000 | 247.34 |
1560124800000 | 246.37 |
1560211200000 | 247.34 |
1560297600000 | 247.64 |
1560384000000 | 247.23 |
1560470400000 | 246.88 |
1560729600000 | 245.89 |
1560816000000 | 247.82 |
1560902400000 | 248.51 |
1560988800000 | 250.99 |
1561075200000 | 251.14 |
1561334400000 | 252.11 |
1561420800000 | 251.59 |
1561507200000 | 250.71 |
1561593600000 | 251.26 |
1561680000000 | 251.87 |
1561939200000 | 251.4 |
1562025600000 | 253.32 |
1562112000000 | 255.96 |
1562198400000 | 256.48 |
1562284800000 | 254.36 |
1562544000000 | 253.16 |
1562630400000 | 252.65 |
1562716800000 | 253.22 |
1562803200000 | 253.54 |
1562889600000 | 253.69 |
1563148800000 | 254.06 |
1563235200000 | 253.56 |
1563321600000 | 253.46 |
1563408000000 | 253.43 |
1563494400000 | 253.21 |
1563753600000 | 252.72 |
1563840000000 | 252.24 |
1563926400000 | 252.45 |
1564012800000 | 251.98 |
1564099200000 | 251.09 |
1564358400000 | 251.29 |
1564444800000 | 249.57 |
1564531200000 | 249.3 |
1564617600000 | 248.53 |
1564704000000 | 247.03 |
1564963200000 | 243.9 |
1565049600000 | 242.3 |
1565136000000 | 243.37 |
1565222400000 | 246.15 |
1565308800000 | 245.03 |
1565568000000 | 244.94 |
1565654400000 | 245.69 |
1565740800000 | 242.92 |
1565827200000 | 241.92 |
1565913600000 | 243.98 |
1566172800000 | 246.71 |
1566259200000 | 246.15 |
1566345600000 | 246.89 |
1566432000000 | 246.3 |
1566518400000 | 245.73 |
1566777600000 | 245.34 |
1566864000000 | 246.19 |
1566950400000 | 246.35 |
1567036800000 | 246.95 |
1567123200000 | 248.13 |
1567382400000 | 247.74 |
1567468800000 | 248.19 |
1567555200000 | 250.47 |
1567641600000 | 251.97 |
1567728000000 | 252.49 |
1567987200000 | 252.61 |
1568073600000 | 252.09 |
1568160000000 | 252.53 |
1568246400000 | 253.53 |
1568332800000 | 254.25 |
1568592000000 | 252.67 |
1568678400000 | 253.57 |
1568764800000 | 254.15 |
1568851200000 | 254.7 |
1568937600000 | 254.81 |
1569196800000 | 254.04 |
1569283200000 | 254.13 |
1569369600000 | 252.49 |
1569456000000 | 253.03 |
1569542400000 | 253.47 |
1569801600000 | 253.35 |
1569888000000 | 252.47 |
1569974400000 | 248.91 |
1570060800000 | 248.85 |
1570147200000 | 250.28 |
1570406400000 | 251.33 |
1570492800000 | 249.91 |
1570579200000 | 249.78 |
1570665600000 | 251.04 |
1570752000000 | 255.35 |
1571011200000 | 254.38 |
1571097600000 | 255.73 |
1571184000000 | 256.58 |
1571270400000 | 256.94 |
1571356800000 | 257.41 |
1571616000000 | 259.0899 |
1571702400000 | 259.42 |
1571788800000 | 258.31 |
1571875200000 | 258.76 |
1571961600000 | 259.01 |
1572220800000 | 259.54 |
1572307200000 | 259.52 |
1572393600000 | 259.7 |
1572480000000 | 260.35 |
1572566400000 | 261.47 |
1572825600000 | 261.79 |
1572912000000 | 260.89 |
1572998400000 | 260.58 |
1573084800000 | 260.98 |
1573171200000 | 259.8399 |
1573430400000 | 259.64 |
1573516800000 | 259.5899 |
1573603200000 | 258.55 |
1573689600000 | 258.12 |
1573776000000 | 260.02 |
1574035200000 | 261.2 |
1574121600000 | 260.95 |
1574208000000 | 259.57 |
1574294400000 | 258.17 |
1574380800000 | 258.48 |
1574640000000 | 259.73 |
1574726400000 | 260.77 |
1574812800000 | 262.02 |
1574899200000 | 261.91 |
1574985600000 | 260.97 |
1575244800000 | 259.87 |
1575331200000 | 258.24 |
1575417600000 | 258.98 |
1575504000000 | 259.98 |
1575590400000 | 261.6 |
1575849600000 | 261.97 |
1575936000000 | 261.27 |
1576022400000 | 261.98 |
1576108800000 | 261.91 |
1576195200000 | 263.7799 |
1576454400000 | 266.92 |
1576540800000 | 266.24 |
1576627200000 | 265.9 |
1576713600000 | 266.04 |
1576800000000 | 267.14 |
1577059200000 | 266.54 |
1577145600000 | 267.2 |
1577404800000 | 269.86 |
1577664000000 | 269.47 |
1577750400000 | 269.42 |
1577923200000 | 269.74 |
1578009600000 | 268.56 |
1578268800000 | 268.21 |
1578355200000 | 268.23 |
1578441600000 | 267.57 |
1578528000000 | 268.43 |
1578614400000 | 269.42 |
1578873600000 | 269.74 |
1578960000000 | 270.79 |
1579046400000 | 271.41 |
1579132800000 | 273.01 |
1579219200000 | 274.27 |
1579478400000 | 274.11 |
1579564800000 | 273.69 |
1579651200000 | 274.43 |
1579737600000 | 273.46 |
1579824000000 | 274.41 |
1580083200000 | 270.42 |
1580169600000 | 270.55 |
1580256000000 | 270.93 |
1580342400000 | 270.54 |
1580428800000 | 269.43 |
1580688000000 | 268.14 |
1580774400000 | 270.14 |
1580860800000 | 271.48 |
1580947200000 | 272.04 |
1581033600000 | 270.72 |
1581292800000 | 271.15 |
1581379200000 | 273.35 |
1581465600000 | 275.2 |
1581552000000 | 274.8399 |
1581638400000 | 275.15 |
1581897600000 | 275.19 |
1581984000000 | 275.2 |
1582070400000 | 275.76 |
1582156800000 | 274.38 |
1582243200000 | 273.69 |
1582502400000 | 266.41 |
1582588800000 | 261.5899 |
1582675200000 | 258.52 |
1582761600000 | 252.11 |
1582848000000 | 242.39 |
1583107200000 | 246.43 |
1583193600000 | 249.55 |
1583280000000 | 253.88 |
1583366400000 | 252.23 |
1583452800000 | 246.98 |
1583712000000 | 228.93 |
1583798400000 | 227.78 |
1583884800000 | 221.79 |
1583971200000 | 194.31 |
1584057600000 | 199.68 |
1584316800000 | 181.57 |
1584403200000 | 182.95 |
1584489600000 | 171.13 |
1584576000000 | 169.49 |
1584662400000 | 170.9199 |
1584921600000 | 161.48 |
1585008000000 | 176.66 |
1585094400000 | 185.69 |
1585180800000 | 194.12 |
1585267200000 | 188.97 |
1585526400000 | 190 |
1585612800000 | 190.21 |
1585699200000 | 184.28 |
1585785600000 | 184.16 |
1585872000000 | 179.4199 |
1586131200000 | 188.69 |
1586217600000 | 193.27 |
1586304000000 | 196.19 |
1586390400000 | 203.76 |
1586822400000 | 204.6399 |
1586908800000 | 197.21 |
1586995200000 | 195.52 |
1587081600000 | 201.9 |
1587340800000 | 199.6 |
1587427200000 | 193.31 |
1587513600000 | 195.4199 |
1587600000000 | 197.25 |
1587686400000 | 196.7 |
1587945600000 | 201.52 |
1588032000000 | 205.66 |
1588118400000 | 211.03 |
1588204800000 | 208.75 |
1588291200000 | 203.51 |
1588550400000 | 200.75 |
1588636800000 | 202.61 |
1588723200000 | 200.65 |
1588809600000 | 201.43 |
1588896000000 | 206.27 |
1589155200000 | 205.27 |
1589241600000 | 203.98 |
1589328000000 | 199.23 |
1589414400000 | 196.8899 |
1589500800000 | 197.72 |
1589760000000 | 204.98 |
1589846400000 | 207.25 |
1589932800000 | 208.9 |
1590019200000 | 207.03 |
1590105600000 | 206.06 |
1590364800000 | 208.16 |
1590451200000 | 215.28 |
1590537600000 | 216.75 |
1590624000000 | 218.8 |
1590710400000 | 216.52 |
1590969600000 | 221.24 |
1591056000000 | 225.39 |
1591142400000 | 231.72 |
1591228800000 | 233.1 |
1591315200000 | 237.8 |
1591574400000 | 240.38 |
1591660800000 | 237.37 |
1591747200000 | 235.37 |
1591833600000 | 224.53 |
1591920000000 | 224.1 |
1592179200000 | 223.41 |
1592265600000 | 228.78 |
1592352000000 | 228.9 |
1592438400000 | 227.37 |
1592524800000 | 226.31 |
1592784000000 | 226.53 |
1592870400000 | 228.72 |
1592956800000 | 224.01 |
1593043200000 | 223.07 |
1593129600000 | 222.09 |
1593388800000 | 222.51 |
1593475200000 | 224.24 |
1593561600000 | 224.59 |
1593648000000 | 226.69 |
1593734400000 | 226.13 |
1593993600000 | 229.21 |
1594080000000 | 227.21 |
1594166400000 | 226.73 |
1594252800000 | 224.29 |
1594339200000 | 226.05 |
1594598400000 | 228.05 |
1594684800000 | 228.34 |
1594771200000 | 231.22 |
1594857600000 | 230.93 |
1594944000000 | 230.88 |
1595203200000 | 231.65 |
1595289600000 | 233.72 |
1595376000000 | 234.41 |
1595462400000 | 234.3 |
1595548800000 | 233.05 |
1595808000000 | 234.78 |
1595894400000 | 235.55 |
1595980800000 | 236.16 |
1596067200000 | 233.84 |
1596153600000 | 232.32 |
1596412800000 | 233.96 |
1596499200000 | 236.3 |
1596585600000 | 238.49 |
1596672000000 | 238.37 |
1596758400000 | 238.39 |
1597017600000 | 239.92 |
1597104000000 | 241.73 |
1597190400000 | 245.36 |
1597276800000 | 244.98 |
1597363200000 | 244.46 |
1597622400000 | 245.48 |
1597708800000 | 245.83 |
1597795200000 | 245.84 |
1597881600000 | 243.37 |
1597968000000 | 242.51 |
1598227200000 | 245.43 |
1598313600000 | 245.33 |
1598400000000 | 246.68 |
1598486400000 | 245.61 |
1598572800000 | 247.2 |
1598832000000 | 246.77 |
1598918400000 | 246.24 |
1599004800000 | 248.16 |
1599091200000 | 246.16 |
1599177600000 | 243.04 |
1599436800000 | 245.14 |
1599523200000 | 242.93 |
1599609600000 | 244.38 |
1599696000000 | 243.8 |
1599782400000 | 243.77 |
1600041600000 | 245.39 |
1600128000000 | 246.2 |
1600214400000 | 247.29 |
1600300800000 | 245.83 |
1600387200000 | 244.77 |
1600646400000 | 238.88 |
1600732800000 | 237.51 |
1600819200000 | 237.79 |
1600905600000 | 235.12 |
1600992000000 | 235.61 |
1601251200000 | 238.93 |
1601337600000 | 239.4 |
1601424000000 | 239.24 |
1601510400000 | 240.42 |
1601596800000 | 240.2 |
1601856000000 | 243.43 |
1601942400000 | 243.2 |
1602028800000 | 243.06 |
1602115200000 | 244.45 |
1602201600000 | 245.12 |
1602460800000 | 246.42 |
1602547200000 | 245.48 |
1602633600000 | 245.95 |
1602720000000 | 242.21 |
1602806400000 | 242.95 |
1603065600000 | 243.25 |
1603152000000 | 242.5 |
1603238400000 | 242.88 |
1603324800000 | 241.79 |
1603411200000 | 242.49 |
1603670400000 | 240.26 |
1603756800000 | 238.67 |
1603843200000 | 233.62 |
1603929600000 | 231.17 |
1604016000000 | 230.35 |
1604275200000 | 232.96 |
1604361600000 | 238.59 |
1604448000000 | 239.78 |
1604534400000 | 243.42 |
1604620800000 | 244.49 |
1604880000000 | 247.98 |
1604966400000 | 249.84 |
1605052800000 | 251.39 |
1605139200000 | 249.78 |
1605225600000 | 250 |
1605484800000 | 253.22 |
1605571200000 | 253.61 |
1605657600000 | 254.85 |
1605744000000 | 253.14 |
1605830400000 | 254.1 |
1606089600000 | 253.62 |
1606176000000 | 257.01 |
1606262400000 | 256.74 |
1606348800000 | 256.27 |
1606435200000 | 257.01 |
1606694400000 | 253.86 |
1606780800000 | 256.75 |
1606867200000 | 257.62 |
1606953600000 | 260.24 |
1607040000000 | 260.13 |
1607299200000 | 259.54 |
1607385600000 | 259.85 |
1607472000000 | 261.18 |
1607558400000 | 260.55 |
1607644800000 | 259.35 |
1607904000000 | 260.44 |
1607990400000 | 261.32 |
1608076800000 | 264.3399 |
1608163200000 | 266.5899 |
1608249600000 | 265.71 |
1608508800000 | 261.11 |
1608595200000 | 261.1 |
1608681600000 | 264.94 |
1608768000000 | 265.9 |
1609113600000 | 266.67 |
1609200000000 | 268.93 |
1609286400000 | 269.5899 |
1609372800000 | 267.89 |
1609718400000 | 269.89 |
1609804800000 | 270.5299 |
1609891200000 | 273.76 |
1609977600000 | 275.45 |
1610064000000 | 276.92 |
1610323200000 | 272.98 |
1610409600000 | 273.3 |
1610496000000 | 274.3399 |
1610582400000 | 275.39 |
1610668800000 | 272.86 |
1610928000000 | 272.22 |
1611014400000 | 272.7799 |
1611100800000 | 274 |
1611187200000 | 274.91 |
1611273600000 | 273.2799 |
1611532800000 | 272.42 |
1611619200000 | 273.67 |
1611705600000 | 270.71 |
1611792000000 | 270.3 |
1611878400000 | 267.17 |
1612137600000 | 268.0899 |
1612224000000 | 269.01 |
1612310400000 | 270.4 |
1612396800000 | 269.98 |
1612483200000 | 271.43 |
1612742400000 | 273.01 |
1612828800000 | 272.32 |
1612915200000 | 273.38 |
1613001600000 | 273.57 |
1613088000000 | 273.8399 |
1613347200000 | 277.12 |
1613433600000 | 276.87 |
1613520000000 | 274.24 |
1613606400000 | 272.86 |
1613692800000 | 274.68 |
1613952000000 | 274.96 |
1614038400000 | 275.7799 |
1614124800000 | 276.41 |
1614211200000 | 277.92 |
1614297600000 | 270.52 |
1614556800000 | 273.46 |
1614643200000 | 274.2 |
1614729600000 | 274.69 |
1614816000000 | 273.36 |
1614902400000 | 270.5299 |
1615161600000 | 273.12 |
1615248000000 | 274.64 |
1615334400000 | 275.67 |
1615420800000 | 278.81 |
1615507200000 | 278.72 |
1615766400000 | 277.85 |
1615852800000 | 279.25 |
1615939200000 | 277.62 |
1616025600000 | 278.85 |
1616112000000 | 278.43 |
1616371200000 | 278.26 |
1616457600000 | 275.33 |
1616544000000 | 273.95 |
1616630400000 | 274.06 |
1616716800000 | 277.27 |
1616976000000 | 276.19 |
1617062400000 | 276.6 |
1617148800000 | 275.15 |
1617235200000 | 275.93 |
1617667200000 | 278.62 |
1617753600000 | 279.88 |
1617840000000 | 279.74 |
1617926400000 | 279.62 |
1618185600000 | 279.74 |
1618272000000 | 280.23 |
1618358400000 | 282.75 |
1618444800000 | 283.91 |
1618531200000 | 285.41 |
1618790400000 | 286.15 |
1618876800000 | 283.12 |
1618963200000 | 283.16 |
1619049600000 | 283.5 |
1619136000000 | 284.81 |
1619395200000 | 287.13 |
1619481600000 | 286.26 |
1619568000000 | 286.63 |
1619654400000 | 287.44 |
1619740800000 | 284.35 |
1620000000000 | 286.23 |
1620086400000 | 285.2 |
1620172800000 | 288.12 |
1620259200000 | 290.31 |
1620345600000 | 293.41 |
1620604800000 | 295.81 |
1620691200000 | 291.68 |
1620777600000 | 287.75 |
1620864000000 | 286.57 |
1620950400000 | 290.25 |
1621209600000 | 291.24 |
1621296000000 | 293.69 |
1621382400000 | 289.29 |
1621468800000 | 290.88 |
1621555200000 | 290.8399 |
1621814400000 | 291.86 |
1621900800000 | 291.62 |
1621987200000 | 291.43 |
1622073600000 | 292.82 |
1622160000000 | 293.94 |
1622419200000 | 293.2799 |
1622505600000 | 296.4 |
1622592000000 | 297.07 |
1622678400000 | 295.38 |
1622764800000 | 296.8399 |
1623024000000 | 297.63 |
1623110400000 | 297.68 |
1623196800000 | 295.95 |
1623283200000 | 295.55 |
1623369600000 | 295.63 |
1623628800000 | 296.32 |
1623715200000 | 295.71 |
1623801600000 | 295.35 |
1623888000000 | 288.77 |
1623974400000 | 283.24 |
1624233600000 | 285.5 |
1624320000000 | 287.27 |
1624406400000 | 287.47 |
1624492800000 | 288.06 |
1624579200000 | 289.93 |
1624838400000 | 286.9 |
1624924800000 | 286.32 |
1625011200000 | 284.88 |
1625097600000 | 285.56 |
1625184000000 | 286.02 |
1625443200000 | 287.9 |
1625529600000 | 283.98 |
1625616000000 | 284.0899 |
1625702400000 | 280.44 |
1625788800000 | 284.75 |
1626048000000 | 287.13 |
1626134400000 | 285.64 |
1626220800000 | 285.01 |
1626307200000 | 283.72 |
1626393600000 | 281.55 |
1626652800000 | 273.81 |
1626739200000 | 275.0899 |
1626825600000 | 280.35 |
1626912000000 | 280.98 |
1626998400000 | 281.72 |
1627257600000 | 284.99 |
1627344000000 | 284.96 |
1627430400000 | 284.21 |
1627516800000 | 287.5299 |
1627603200000 | 284.85 |
1627862400000 | 286.92 |
1627948800000 | 287.71 |
1628035200000 | 287.67 |
1628121600000 | 289.45 |
1628208000000 | 289.0299 |
1628467200000 | 288.94 |
1628553600000 | 289.97 |
1628640000000 | 292.9 |
1628726400000 | 292.98 |
1628812800000 | 294.71 |
1629072000000 | 293.12 |
1629158400000 | 290.11 |
1629244800000 | 289.57 |
1629331200000 | 283.45 |
1629417600000 | 283.06 |
1629676800000 | 287.55 |
1629763200000 | 289.58 |
1629849600000 | 290.12 |
1629936000000 | 288.38 |
1630022400000 | 291 |
1630281600000 | 291.42 |
1630368000000 | 290.21 |
1630454400000 | 291.64 |
1630540800000 | 293.07 |
1630627200000 | 292.87 |
1630886400000 | 293.89 |
1630972800000 | 291.9 |
1631059200000 | 289.7 |
1631145600000 | 289.57 |
1631232000000 | 289.35 |
1631491200000 | 291.0299 |
1631577600000 | 290.31 |
1631664000000 | 290.83 |
1631750400000 | 289.88 |
1631836800000 | 286.41 |
1632096000000 | 281.2 |
1632182400000 | 281.39 |
1632268800000 | 283.73 |
1632355200000 | 287.17 |
1632441600000 | 285.94 |
1632700800000 | 288.67 |
1632787200000 | 285.17 |
1632873600000 | 284.39 |
1632960000000 | 284.3 |
1633046400000 | 284.01 |
1633305600000 | 285.83 |
1633392000000 | 287.63 |
1633478400000 | 285.5299 |
1633564800000 | 288.01 |
1633651200000 | 289.04 |
1633910400000 | 289.23 |
1633996800000 | 288.86 |
1634083200000 | 289.19 |
1634169600000 | 292.33 |
1634256000000 | 293.7799 |
1634515200000 | 293.75 |
1634601600000 | 294.8 |
1634688000000 | 296.62 |
1634774400000 | 295.64 |
1634860800000 | 296.45 |
1635120000000 | 296.74 |
1635206400000 | 297.33 |
1635292800000 | 295.41 |
1635379200000 | 296.35 |
1635465600000 | 293.05 |
1635724800000 | 295.29 |
1635811200000 | 294.21 |
1635897600000 | 295.61 |
1635984000000 | 294.1 |
1636070400000 | 295.32 |
1636329600000 | 295.97 |
1636416000000 | 294.75 |
1636502400000 | 294.54 |
1636588800000 | 294.18 |
1636675200000 | 293.51 |
1636934400000 | 294.39 |
1637020800000 | 292.67 |
1637107200000 | 290.89 |
1637193600000 | 289.81 |
1637280000000 | 287.58 |
1637539200000 | 288.07 |
1637625600000 | 288.48 |
1637712000000 | 288.37 |
1637798400000 | 289.54 |
1637884800000 | 281.81 |
1638144000000 | 281.5299 |
1638230400000 | 277.63 |
1638316800000 | 280.47 |
1638403200000 | 281.22 |
1638489600000 | 280.95 |
1638748800000 | 283.79 |
1638835200000 | 287.99 |
1638921600000 | 288.23 |
1639008000000 | 286.56 |
1639094400000 | 286.64 |
1639353600000 | 284.31 |
1639440000000 | 284.6 |
1639526400000 | 284.62 |
1639612800000 | 288.1 |
1639699200000 | 286.0299 |
1639958400000 | 281.99 |
1640044800000 | 285.0299 |
1640131200000 | 286.58 |
1640217600000 | 288.67 |
1640304000000 | 288.92 |
1640563200000 | 289.44 |
1640649600000 | 290.79 |
1640736000000 | 292.5 |
1640822400000 | 291.8399 |
1640908800000 | 292.24 |
1641168000000 | 291.98 |
1641254400000 | 296.16 |
1641340800000 | 296.37 |
1641427200000 | 295.19 |
1641513600000 | 297.44 |
1641772800000 | 296.92 |
1641859200000 | 298.7 |
1641945600000 | 302.1 |
1642032000000 | 304.43 |
1642118400000 | 303.9 |
1642377600000 | 304.47 |
1642464000000 | 302.57 |
1642550400000 | 299.65 |
1642636800000 | 298.51 |
1642723200000 | 294.8 |
1642982400000 | 289.88 |
1643068800000 | 290.71 |
1643155200000 | 292.29 |
1643241600000 | 291.45 |
1643328000000 | 292.26 |
1643587200000 | 293.24 |
1643673600000 | 296.16 |
1643760000000 | 299.12 |
1643846400000 | 299.91 |
1643932800000 | 298.22 |
1644192000000 | 299.0899 |
1644278400000 | 299.31 |
1644364800000 | 301.31 |
1644451200000 | 301.02 |
1644537600000 | 300.3399 |
1644796800000 | 294.68 |
1644883200000 | 295.22 |
1644969600000 | 297.41 |
1645056000000 | 296.47 |
1645142400000 | 294.89 |
1645401600000 | 293.38 |
1645488000000 | 290.47 |
1645574400000 | 289.61 |
1645660800000 | 279.54 |
1645747200000 | 287.6 |
1646006400000 | 287.16 |
1646092800000 | 283.52 |
1646179200000 | 283.61 |
1646265600000 | 284.3 |
1646352000000 | 280.11 |
1646611200000 | 277.0299 |
1646697600000 | 274.85 |
1646784000000 | 280.85 |
1646870400000 | 282.22 |
1646956800000 | 282.23 |
1647216000000 | 283.5 |
1647302400000 | 282.39 |
1647388800000 | 286.67 |
1647475200000 | 290.94 |
1647561600000 | 290.92 |
1647820800000 | 293.0299 |
1647907200000 | 294.79 |
1647993600000 | 293.67 |
1648080000000 | 294.86 |
1648166400000 | 297.06 |
1648425600000 | 295.99 |
1648512000000 | 299.12 |
1648598400000 | 300.71 |
1648684800000 | 298.44 |
1648771200000 | 299.39 |
1649030400000 | 298.75 |
1649116800000 | 298.88 |
1649203200000 | 298.79 |
1649289600000 | 297.52 |
1649376000000 | 300.06 |
1649635200000 | 299.63 |
1649721600000 | 298.93 |
1649808000000 | 298.83 |
1649894400000 | 300.05 |
1650326400000 | 299.9 |
1650412800000 | 303.4 |
1650499200000 | 301.69 |
1650585600000 | 296.02 |
1650844800000 | 291.52 |
1650931200000 | 289.35 |
1651017600000 | 288.14 |
1651104000000 | 290.64 |
1651190400000 | 288.21 |
1651449600000 | 285.41 |
1651536000000 | 287.42 |
1651622400000 | 289.31 |
1651708800000 | 287.45 |
1651795200000 | 286.6 |
1652054400000 | 280.98 |
1652140800000 | 279.69 |
1652227200000 | 281.32 |
1652313600000 | 278.88 |
1652400000000 | 282.69 |
1652659200000 | 284.8 |
1652745600000 | 289.55 |
1652832000000 | 288.19 |
1652918400000 | 285.63 |
1653004800000 | 287.04 |
1653264000000 | 291.13 |
1653350400000 | 292.27 |
1653436800000 | 293.87 |
1653523200000 | 294.79 |
1653609600000 | 296.65 |
1653868800000 | 297.41 |
1653955200000 | 295.46 |
1654041600000 | 294.07 |
1654128000000 | 295.33 |
1654214400000 | 294.58 |
1654473600000 | 295.3 |
1654560000000 | 295.81 |
1654646400000 | 293.26 |
1654732800000 | 288.47 |
1654819200000 | 282.21 |
1655078400000 | 274.24 |
1655164800000 | 270.5299 |
1655251200000 | 270.9 |
1655337600000 | 266.83 |
1655424000000 | 263.8 |
1655683200000 | 266.19 |
1655769600000 | 268.54 |
1655856000000 | 266.15 |
1655942400000 | 264.04 |
1656028800000 | 267.99 |
1656288000000 | 270.88 |
1656374400000 | 271.94 |
1656460800000 | 269.88 |
1656547200000 | 266.69 |
1656633600000 | 265.64 |
1656892800000 | 268.5 |
1656979200000 | 261.5299 |
1657065600000 | 260.2 |
1657152000000 | 264 |
1657238400000 | 265.35 |
1657497600000 | 263.14 |
1657584000000 | 263.06 |
1657670400000 | 262.38 |
1657756800000 | 257.32 |
1657843200000 | 260.86 |
1658102400000 | 264.75 |
1658188800000 | 268.07 |
1658275200000 | 268.35 |
1658361600000 | 267.14 |
1658448000000 | 268.94 |
1658707200000 | 270.33 |
1658793600000 | 270.19 |
1658880000000 | 271.13 |
1658966400000 | 272.82 |
1659052800000 | 275.89 |
1659312000000 | 277.25 |
1659398400000 | 275.01 |
1659484800000 | 272.9 |
1659571200000 | 273.08 |
1659657600000 | 272.7 |
1659916800000 | 275.12 |
1660003200000 | 275.66 |
1660089600000 | 279.95 |
1660176000000 | 281.24 |
1660262400000 | 281.19 |
1660521600000 | 279.61 |
1660608000000 | 279.76 |
1660694400000 | 278.83 |
1660780800000 | 279.24 |
1660867200000 | 275.99 |
1661126400000 | 274.42 |
1661212800000 | 274.82 |
1661299200000 | 273.8399 |
1661385600000 | 275.22 |
1661472000000 | 273.5 |
1661731200000 | 271.19 |
1661817600000 | 268.7 |
1661904000000 | 267.11 |
1661990400000 | 262.38 |
1662076800000 | 264.89 |
1662336000000 | 263.69 |
1662422400000 | 261.89 |
1662508800000 | 260.24 |
1662595200000 | 261.61 |
1662681600000 | 266.41 |
1662940800000 | 270.51 |
1663027200000 | 265.43 |
1663113600000 | 263.3 |
1663200000000 | 261.29 |
1663286400000 | 259.33 |
1663545600000 | 259.2799 |
1663632000000 | 257.92 |
1663718400000 | 254.9 |
1663804800000 | 252.83 |
1663891200000 | 243.38 |
1664150400000 | 236.72 |
1664236800000 | 236.09 |
1664323200000 | 235.5 |
1664409600000 | 234.8 |
1664496000000 | 234.64 |
1664755200000 | 239.98 |
1664841600000 | 248.06 |
1664928000000 | 246.03 |
1665014400000 | 244.62 |
1665100800000 | 242.81 |
1665360000000 | 239.4 |
1665446400000 | 237.85 |
1665532800000 | 235.57 |
1665619200000 | 238.42 |
1665705600000 | 238.68 |
1665964800000 | 241.25 |
1666051200000 | 243.15 |
1666137600000 | 242.29 |
1666224000000 | 243.06 |
1666310400000 | 242.82 |
1666569600000 | 246.24 |
1666656000000 | 249.25 |
1666742400000 | 251.76 |
1666828800000 | 253.13 |
1666915200000 | 251.1 |
1667174400000 | 251.46 |
1667260800000 | 254.59 |
1667347200000 | 253.92 |
1667433600000 | 249.66 |
1667520000000 | 255.73 |
1667779200000 | 259.42 |
1667865600000 | 261.01 |
1667952000000 | 258.04 |
1668038400000 | 265.65 |
1668124800000 | 271.47 |
1668384000000 | 270.61 |
1668470400000 | 273.19 |
1668556800000 | 272.48 |
1668643200000 | 269.27 |
1668729600000 | 271.51 |
1668988800000 | 268.69 |
1669075200000 | 273.5 |
1669161600000 | 276.74 |
1669248000000 | 279.51 |
1669334400000 | 279.92 |
1669593600000 | 276.57 |
1669680000000 | 277.54 |
1669766400000 | 278.4 |
1669852800000 | 282.11 |
1669939200000 | 279.91 |
1670198400000 | 278.0299 |
1670284800000 | 276.63 |
1670371200000 | 274.9 |
1670457600000 | 275.57 |
1670544000000 | 277.32 |
1670803200000 | 276.11 |
1670889600000 | 281.75 |
1670976000000 | 281.71 |
1671062400000 | 277.15 |
1671148800000 | 274.26 |
1671408000000 | 273.55 |
1671494400000 | 274.68 |
1671580800000 | 279.44 |
1671667200000 | 277.27 |
1671753600000 | 278.75 |
1672099200000 | 279.8 |
1672185600000 | 278.32 |
1672272000000 | 279.7 |
1672358400000 | 278.61 |
1672617600000 | 281.2 |
1672704000000 | 280.8 |
1672790400000 | 284.24 |
1672876800000 | 282.77 |
1672963200000 | 289.29 |
1673222400000 | 294.8399 |
1673308800000 | 293.46 |
1673395200000 | 294.88 |
1673481600000 | 299.85 |
1673568000000 | 301.4 |
1673827200000 | 302.58 |
1673913600000 | 301.95 |
1674000000000 | 303.26 |
1674086400000 | 298.01 |
1674172800000 | 301.7 |
1674432000000 | 305.73 |
1674518400000 | 305.95 |
1674604800000 | 305.25 |
1674691200000 | 307.3 |
1674777600000 | 308.68 |
1675036800000 | 306.21 |
1675123200000 | 305.87 |
1675209600000 | 308.8 |
1675296000000 | 312.11 |
1675382400000 | 307.77 |
1675641600000 | 301.41 |
1675728000000 | 302.42 |
1675814400000 | 304.14 |
1675900800000 | 306.43 |
1675987200000 | 302.13 |
1676246400000 | 304.42 |
1676332800000 | 305.52 |
1676419200000 | 303.79 |
1676505600000 | 304.3 |
1676592000000 | 301.91 |
1676851200000 | 303.31 |
1676937600000 | 301.16 |
1677024000000 | 298.2799 |
1677110400000 | 298.98 |
1677196800000 | 294.91 |
1677456000000 | 297.99 |
1677542400000 | 299.44 |
1677628800000 | 301.56 |
1677715200000 | 301.38 |
1677801600000 | 305.37 |
1678060800000 | 307.32 |
1678147200000 | 301.92 |
1678233600000 | 300.74 |
1678320000000 | 299.04 |
1678406400000 | 294.72 |
1678665600000 | 288.83 |
1678752000000 | 288.71 |
1678838400000 | 277.1 |
1678924800000 | 277.44 |
1679011200000 | 275.0899 |
1679270400000 | 276.96 |
1679356800000 | 282.64 |
1679443200000 | 281.87 |
1679529600000 | 282.7799 |
1679616000000 | 275.61 |
1679875200000 | 277.63 |
1679961600000 | 279.69 |
1680048000000 | 283.82 |
1680134400000 | 290.46 |
1680220800000 | 290.45 |
1680480000000 | 292.45 |
1680566400000 | 293.58 |
1680652800000 | 288.54 |
1680739200000 | 289.5299 |
1681171200000 | 294.04 |
1681257600000 | 296.77 |
1681344000000 | 299.07 |
1681430400000 | 300.81 |
1681689600000 | 299.81 |
1681776000000 | 301.7799 |
1681862400000 | 300.73 |
1681948800000 | 298.82 |
1682035200000 | 297.83 |
1682294400000 | 299.06 |
1682380800000 | 293.74 |
1682467200000 | 295.0299 |
1682553600000 | 296.8 |
1682640000000 | 299.97 |
1682899200000 | 298.5299 |
1682985600000 | 293.35 |
1683072000000 | 293.57 |
1683158400000 | 289.39 |
1683244800000 | 295.04 |
1683504000000 | 296.42 |
1683590400000 | 293.55 |
1683676800000 | 293.05 |
1683763200000 | 290.69 |
1683849600000 | 289.7 |
1684108800000 | 292.01 |
1684195200000 | 289.19 |
1684281600000 | 288.15 |
1684368000000 | 288.82 |
1684454400000 | 289.19 |
1684713600000 | 290.39 |
1684800000000 | 290.43 |
1684886400000 | 283.7 |
1684972800000 | 280.69 |
1685059200000 | 281.91 |
1685318400000 | 282.07 |
1685404800000 | 281.6 |
1685491200000 | 274.19 |
1685577600000 | 278.91 |
1685664000000 | 286.67 |
1685923200000 | 286.0299 |
1686009600000 | 288.08 |
1686096000000 | 289.21 |
1686182400000 | 292.12 |
1686268800000 | 292.62 |
1686528000000 | 292.11 |
1686614400000 | 295 |
1686700800000 | 298.54 |
1686787200000 | 299.54 |
1686873600000 | 300.61 |
1687132800000 | 298.15 |
1687219200000 | 294.75 |
1687305600000 | 293.77 |
1687392000000 | 290.05 |
1687478400000 | 284.48 |
1687737600000 | 286.81 |
1687824000000 | 289.19 |
1687910400000 | 289.11 |
1687996800000 | 290.54 |
1688083200000 | 293.58 |
1688342400000 | 297.3399 |
1688428800000 | 298.62 |
1688515200000 | 295.74 |
1688601600000 | 288.77 |
1688688000000 | 292.7799 |
1688947200000 | 293.87 |
1689033600000 | 298.67 |
1689120000000 | 306.68 |
1689206400000 | 310.6 |
1689292800000 | 309.07 |
1689552000000 | 307.92 |
1689638400000 | 312.11 |
1689724800000 | 315.56 |
1689811200000 | 314.76 |
1689897600000 | 312.55 |
1690156800000 | 314.33 |
1690243200000 | 315.92 |
1690329600000 | 316.79 |
1690416000000 | 314.8399 |
1690502400000 | 316.29 |
1690761600000 | 316.61 |
1690848000000 | 312.46 |
1690934400000 | 306.68 |
1691020800000 | 307.66 |
1691107200000 | 311.41 |
1691366400000 | 311.72 |
1691452800000 | 307.02 |
1691539200000 | 308.69 |
1691625600000 | 311.25 |
1691712000000 | 307.66 |
1691971200000 | 304.56 |
1692057600000 | 302.75 |
1692144000000 | 300.27 |
1692230400000 | 299.24 |
1692316800000 | 296.93 |
1692576000000 | 296.02 |
1692662400000 | 296.24 |
1692748800000 | 297.04 |
1692835200000 | 295.85 |
1692921600000 | 293.17 |
1693180800000 | 296.43 |
1693267200000 | 301.63 |
1693353600000 | 304.76 |
1693440000000 | 303.47 |
1693526400000 | 303.76 |
1693785600000 | 304.44 |
1693872000000 | 301.26 |
1693958400000 | 298.9 |
1694044800000 | 295.77 |
1694131200000 | 297.18 |
1694390400000 | 299.41 |
1694476800000 | 299.2799 |
1694563200000 | 299.81 |
1694649600000 | 303.5299 |
1694736000000 | 303.3399 |
1694995200000 | 299.49 |
1695081600000 | 301.13 |
1695168000000 | 304.68 |
1695254400000 | 300.5299 |
1695340800000 | 299.3399 |
1695600000000 | 296.56 |
1695686400000 | 295 |
1695772800000 | 293.25 |
1695859200000 | 295.66 |
1695945600000 | 298.14 |
1696204800000 | 291.4 |
1696291200000 | 285.2 |
1696377600000 | 283.44 |
1696464000000 | 286.0299 |
1696550400000 | 289.3399 |
1696809600000 | 289.22 |
1696896000000 | 296.98 |
1696982400000 | 297.14 |
1697068800000 | 294.96 |
1697155200000 | 290.05 |
1697414400000 | 293.7799 |
1697500800000 | 294.89 |
1697587200000 | 290.4 |
1697673600000 | 286.58 |
1697760000000 | 281.97 |
1698019200000 | 280.95 |
1698105600000 | 279.99 |
1698192000000 | 278.67 |
1698278400000 | 278.44 |
1698364800000 | 279.29 |
1698624000000 | 281.06 |
1698710400000 | 281.8399 |
1698796800000 | 281.92 |
1698883200000 | 289.87 |
1698969600000 | 296.3 |
1699228800000 | 294.07 |
1699315200000 | 289.62 |
1699401600000 | 288.39 |
1699488000000 | 291.13 |
1699574400000 | 287.5899 |
1699833600000 | 290.25 |
1699920000000 | 301.67 |
1700006400000 | 306.16 |
1700092800000 | 301.94 |
1700179200000 | 306.17 |
1700438400000 | 307.81 |
1700524800000 | 305.57 |
1700611200000 | 303.75 |
1700697600000 | 305.45 |
1700784000000 | 307.86 |
1701043200000 | 306.47 |
1701129600000 | 307.73 |
1701216000000 | 308.65 |
1701302400000 | 306.8399 |
1701388800000 | 310.01 |
1701648000000 | 308.83 |
1701734400000 | 308.15 |
1701820800000 | 309.87 |
1701907200000 | 309.32 |
1701993600000 | 309.6 |
1702252800000 | 309.64 |
1702339200000 | 307.8399 |
1702425600000 | 308.85 |
1702512000000 | 323.46 |
1702598400000 | 322.23 |
1702857600000 | 322.74 |
1702944000000 | 325.8 |
1703030400000 | 325.86 |
1703116800000 | 326.99 |
1703203200000 | 329.26 |
1703635200000 | 333.23 |
1703721600000 | 332.43 |
1703808000000 | 330.54 |
1704153600000 | 329.19 |
1704240000000 | 324.22 |
1704326400000 | 327.2 |
1704412800000 | 328.54 |
1704672000000 | 328.97 |
1704758400000 | 325.38 |
1704844800000 | 324.26 |
1704931200000 | 321.41 |
1705017600000 | 323.06 |
1705276800000 | 322.01 |
1705363200000 | 317.27 |
1705449600000 | 311.4 |
1705536000000 | 312.44 |
1705622400000 | 312.66 |
1705881600000 | 314.68 |
1705968000000 | 314.37 |
1706054400000 | 319.05 |
1706140800000 | 319.17 |
1706227200000 | 320.94 |
1706486400000 | 320.25 |
1706572800000 | 321.19 |
1706659200000 | 321.74 |
1706745600000 | 318.14 |
1706832000000 | 317.0899 |
1707091200000 | 310.9 |
1707177600000 | 313.64 |
1707264000000 | 313.65 |
1707350400000 | 313.05 |
1707436800000 | 311.85 |
1707696000000 | 314.37 |
1707782400000 | 308.45 |
1707868800000 | 310.41 |
1707955200000 | 314.77 |
1708041600000 | 317.5299 |
1708300800000 | 315.86 |
1708387200000 | 316.37 |
1708473600000 | 316.5 |
1708560000000 | 317.8 |
1708646400000 | 318 |
1708905600000 | 316.11 |
1708992000000 | 317.26 |
1709078400000 | 315.49 |
1709164800000 | 317.85 |
1709251200000 | 321.64 |
1709510400000 | 320.23 |
1709596800000 | 319.7 |
1709683200000 | 322.6 |
1709769600000 | 325.31 |
1709856000000 | 327.7799 |
1710115200000 | 326.87 |
1710201600000 | 328.72 |
1710288000000 | 329.2799 |
1710374400000 | 327.11 |
1710460800000 | 326.7 |
1710720000000 | 326.0899 |
1710806400000 | 326.44 |
1710892800000 | 327.9 |
1710979200000 | 332.23 |
1711065600000 | 329.16 |
1711324800000 | 329.77 |
1711411200000 | 330.17 |
1711497600000 | 332.08 |
1711584000000 | 334.1 |
1712016000000 | 331.88 |
1712102400000 | 335.3 |
1712188800000 | 338.35 |
1712275200000 | 335.39 |
1712534400000 | 338.94 |
1712620800000 | 339.0299 |
1712707200000 | 335.02 |
1712793600000 | 332.2 |
1712880000000 | 329.6 |
1713139200000 | 328.68 |
1713225600000 | 322.2 |
1713312000000 | 323.5899 |
1713398400000 | 326.29 |
1713484800000 | 326.1 |
1713744000000 | 328.41 |
1713830400000 | 332.1 |
1713916800000 | 330.74 |
1714003200000 | 331.47 |
1714089600000 | 333.38 |
1714348800000 | 338.75 |
1714435200000 | 335.47 |
1714521600000 | 334.25 |
1714608000000 | 336.72 |
1714694400000 | 341.12 |
1714953600000 | 343.67 |
1715040000000 | 347.18 |
1715126400000 | 345.07 |
1715212800000 | 347.0899 |
1715299200000 | 349.31 |
1715558400000 | 351.2 |
1715644800000 | 353.06 |
1715731200000 | 355.79 |
1715817600000 | 357.27 |
1715904000000 | 358.23 |
1716163200000 | 358.88 |
1716249600000 | 358.46 |
1716336000000 | 355.42 |
1716422400000 | 353.2 |
1716508800000 | 353.96 |
1716768000000 | 355.82 |
1716854400000 | 355.77 |
1716940800000 | 349.6 |
1717027200000 | 352.91 |
1717113600000 | 354.76 |
1717372800000 | 355.89 |
1717459200000 | 351.62 |
1717545600000 | 350.06 |
1717632000000 | 351.69 |
1717718400000 | 348.14 |
1717977600000 | 345.91 |
1718064000000 | 340.06 |
1718150400000 | 346.0899 |
1718236800000 | 339.23 |
1718323200000 | 334.17 |
1718582400000 | 334.48 |
1718668800000 | 338.68 |
1718755200000 | 339.31 |
1718841600000 | 341.31 |
1718928000000 | 337.99 |
1719187200000 | 343.17 |
1719273600000 | 340.57 |
1719360000000 | 338.81 |
1719446400000 | 339.05 |
1719532800000 | 340.1 |
1719792000000 | 342.72 |
1719878400000 | 343 |
1719964800000 | 348.33 |
1720051200000 | 350.66 |
1720137600000 | 349.55 |
1720396800000 | 349.66 |
1720483200000 | 347.21 |
1720569600000 | 349.02 |
1720656000000 | 355.51 |
1720742400000 | 358.58 |
1721001600000 | 357.94 |
1721088000000 | 356.44 |
1721174400000 | 359.62 |
1721260800000 | 360.0899 |
1721347200000 | 355.69 |
1721606400000 | 357.31 |
1721692800000 | 355.76 |
1721779200000 | 353.94 |
1721865600000 | 350.66 |
1721952000000 | 352.99 |
1722211200000 | 352.42 |
1722297600000 | 352.11 |
1722384000000 | 354.17 |
1722470400000 | 347.97 |
1722556800000 | 340.98 |
1722816000000 | 331.4 |
1722902400000 | 332.71 |
1722988800000 | 336.9 |
1723075200000 | 337.9 |
1723161600000 | 340.12 |
1723420800000 | 341.22 |
1723507200000 | 344.17 |
1723593600000 | 347.88 |
1723680000000 | 349.38 |
1723766400000 | 352.82 |
1724025600000 | 357.2 |
1724112000000 | 355.16 |
1724198400000 | 356.1 |
1724284800000 | 356.62 |
1724371200000 | 362.02 |
1724630400000 | 362.91 |
1724716800000 | 362.69 |
1724803200000 | 361.43 |
1724889600000 | 361.05 |
1724976000000 | 363 |
1725235200000 | 362.72 |
1725321600000 | 356.8399 |
1725408000000 | 355.87 |
1725494400000 | 356.31 |
1725580800000 | 352.14 |
1725840000000 | 350.98 |
1725926400000 | 348.02 |
1726012800000 | 345.65 |
1726099200000 | 350.17 |
1726185600000 | 354.85 |
1726444800000 | 356.16 |
1726531200000 | 359.31 |
1726617600000 | 360.01 |
1726704000000 | 365.54 |
1726790400000 | 361.6 |
1727049600000 | 361.93 |
1727136000000 | 364.72 |
1727222400000 | 364.81 |
1727308800000 | 371.39 |
1727395200000 | 376.39 |
1727654400000 | 371.74 |
1727740800000 | 366.69 |
1727827200000 | 365.46 |
1727913600000 | 362.18 |
1728000000000 | 364.57 |
1728259200000 | 366.07 |
1728345600000 | 359.94 |
1728432000000 | 360.33 |
1728518400000 | 361.3399 |
1728604800000 | 363.14 |
1728864000000 | 362.5 |
1728950400000 | 361.38 |
1729036800000 | 361.31 |
1729123200000 | 360.07 |
1729209600000 | 361.82 |
1729468800000 | 358.2799 |
1729555200000 | 357.06 |
1729641600000 | 355.83 |
1729728000000 | 355.19 |
1729814400000 | 356.13 |
1730073600000 | 357.58 |
1730160000000 | 356.07 |
1730246400000 | 354.91 |
1730332800000 | 351.91 |
1730419200000 | 352.61 |
1730678400000 | 355.62 |
1730764800000 | 358.33 |
1730851200000 | 354.72 |
1730937600000 | 361.61 |
1731024000000 | 356.74 |
1731283200000 | 354.95 |
1731369600000 | 349.7 |
1731456000000 | 347.36 |
1731542400000 | 350.45 |
1731628800000 | 350.29 |
1731888000000 | 352.44 |
1731974400000 | 351.19 |
1732060800000 | 348 |
1732147200000 | 348.86 |
1732233600000 | 348.25 |
1732492800000 | 350.16 |
1732579200000 | 347.14 |
1732665600000 | 348.79 |
1732752000000 | 349.82 |
1732838400000 | 350.67 |
STOXX Global Sharpe Ratio 100 | STOXX Global 1800 | |
---|---|---|
2017 | 19.129669969946 | 23.11124377617 |
2018 | -14.615455589375 | -9.1898097109552 |
2019 | 24.222486185092 | 28.137157820211 |
2020 | -0.57227617219789 | 16.488193095692 |
2021 | 9.1631476175574 | 20.788908800232 |
2022 | -4.7171134639555 | -18.458940716969 |
2023 | 18.956211504401 | 23.642477189466 |
2024 | 6.7004417703299 | 23.930052370259 |
Methodology
Companies that have an average six-month daily traded volume (ADTV) above a 1 million euros (the threshold is 5 million euros for the Global version) and are among the top 20% of dividend payers are eligible for inclusion in the indices. Those 50 companies with the highest one-year Sharpe ratios are included in the indices (100 for the Global version).
Each regional index Europe, North America, Asia/Pacific has 50 components. The Global version has 100. Index components are weighted according to the inverse of their one-year volatility. The indices are reviewed quarterly and components are subject to a 10% cap. The indices are calculated in price, net and gross return versions in euro and US dollars.
All indices use STOXX GC Pooling EUR 12 Months as the risk-free rate. The STOXX GC Pooling index family is based on the Eurex Repo GC Pooling Market and offers a transparent, rules-based, independent alternative to unsecured interbank benchmarks such as LIBOR and EURIBOR/EONIA/€STR.
Index | ISIN | Symbol | Bloomberg | Reuters |
---|---|---|---|---|
Net Return EUR | CH0269119266 | SXGSRR | .SXGSRR | |
Price EUR | CH0269118763 | SXGSRP | SXGSRP INDEX | .SXGSRP |
Gross Return EUR | CH0269069644 | SXGSRGR | .SXGSRGR | |
Price USD | CH0269119050 | SXGSRL | .SXGSRL | |
Gross Return USD | CH0269119076 | SXGSRGV | .SXGSRGV | |
Net Return USD | CH0269119068 | SXGSRV | .SXGSRV |
Quick Facts
Weighting | Inverse of the one-year historical volatility |
Cap Factor | 10% at component level |
No. of components | 50 for the region versions 100 for the global version |
Review frequency | Quarterly (in Mar., Jun., Sep., Dec.) |
Calculation/distribution | Price, net return and gross return in EUR and USD |
Calculation hours | 9:00 to 18:00 CET for the price versions End-of-day for NR and GR (18:00 CET) |
Base value/base date | 100 as of Mar. 31, 2004 |
History | Available since Mar. 31, 2004 |
Inception date | Feb. 18, 2015 |
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. |
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
Huntington Bancshares Inc. | Banks | USA | 1.516% |
U.S. Bancorp | Banks | USA | 1.376% |
VENTIA SERVICES GROUP | Construction and Materials | Australia | 1.345% |
BANCO BPM | Banks | Italy | 1.335% |
Regions Financial Corp. | Banks | USA | 1.323% |
Truist Financial Corp | Banks | USA | 1.318% |
BAWAG GROUP AG | Banks | Austria | 1.310% |
DIAMONDBACK ENERGY | Energy | USA | 1.294% |
CK INFRASTRUCTURE HOLDINGS | Utilities | Hong Kong | 1.276% |
WH GROUP | Food, Beverage and Tobacco | Hong Kong | 1.274% |
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.