Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
ISTOXX INDICES
iSTOXX Global Transitions Select 30
Index Description
The iSTOXX Global Transitions Select 30 Index defines three major channels of global transitions: Social Evolutions, Resources Scarcity and Infrastructure. The index provides exposure to these universes via investing in liquid, low volatility and high dividend stocks.
Key facts
- Selection from market-representative and liquid benchmarks
- Innovative concept focusing on three universes that will be impacted by global transitions
- Minimum number of constituents per universe (seven)
- Balanced approach between the volatility and dividend screenings
- Lower volatility stocks get the biggest weight
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 | |
iSTOXX Global Transitions Select 30 | N/A | 1.1 | 0.0 | 0.0 | 0.1 | 0.0 | 5.5 | 2.6 | 168.8 |
STOXX Global Total Market | 94,154.5 | 79,797.1 | 7.0 | 0.7 | 3,074.3 | 0.0 | 3.9 | 0.0 | 2.6 |
Supersector weighting (top 10)
Insurance | 31.1 |
---|---|
Utilities | 27.4 |
Telecommunications | 16.3 |
Energy | 12.1 |
Construction and Materials | 7.2 |
Travel and Leisure | 3.1 |
Food, Beverage and Tobacco | 2.8 |
Country weighting
Canada | 20.0 |
---|---|
Italy | 16.0 |
Spain | 12.6 |
France | 10.1 |
Hong Kong | 6.9 |
UK | 5.8 |
USA | 5.8 |
Netherlands | 5.5 |
Switzerland | 3.9 |
Japan | 3.8 |
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
iSTOXX Global Transitions Select 30 | -0.6 | -1.1 | 11.0 | 13.6 | 18.5 | N/A | N/A | 11.2 | 4.4 | 3.5 |
STOXX Global Total Market | 4.1 | 4.6 | 23.2 | 23.0 | 67.2 | N/A | N/A | 23.5 | 7.2 | 10.9 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
iSTOXX Global Transitions Select 30 | N/A | N/A | 10.3 | 11.5 | 15.5 | N/A | N/A | 0.7 | 0.2 | 0.2 |
STOXX Global Total Market | N/A | N/A | 10.6 | 14.5 | 17.4 | N/A | N/A | 1.6 | 0.4 | 0.6 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
iSTOXX Global Transitions Select 30 | 0.3 | 0.3 | 0.6 | 0.6 | 0.8 | 11.8 | 11.3 | 9.0 | 11.7 | 11.7 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
iSTOXX Global Transitions Select 30 | 0.3 | 0.4 | 0.6 | 0.5 | 0.7 | -4.8 | -3.1 | -1.2 | -0.3 | -0.7 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Gross Return), all data as of February 29, 2024
ISTOXX INDICES
iSTOXX Global Transitions Select 30
Fundamentals
Index | Price/earnings incl. negative | Price/earnings excl. negative | Price/book | Dividend yield (%)3 | Price/sales | Price/cash flow | ||
---|---|---|---|---|---|---|---|---|
Trailing | Projected | Trailing | Projected | Trailing | Trailing | Trailing | ||
iSTOXX Global Transitions Select 30 | 15.0 | 11.5 | 13.7 | 13.7 | 1.5 | 6.0 | 0.9 | 9.1 |
STOXX Global Total Market | 22.4 | 17.2 | 19.0 | 19.0 | 2.7 | 2.6 | 1.6 | 27.9 |
Performance and annual returns
iSTOXX Global Transitions Select 30 | |
---|---|
1079913600000 | 100 |
1080000000000 | 99.97 |
1080086400000 | 99.67 |
1080172800000 | 99.83 |
1080259200000 | 100 |
1080518400000 | 100.76 |
1080604800000 | 101.39 |
1080691200000 | 101.85 |
1080777600000 | 102.73 |
1080864000000 | 102.19 |
1081123200000 | 101.92 |
1081209600000 | 102.22 |
1081296000000 | 102.35 |
1081382400000 | 101.97 |
1081814400000 | 100.83 |
1081900800000 | 99.4 |
1081987200000 | 100.01 |
1082073600000 | 101.11 |
1082332800000 | 101.06 |
1082419200000 | 100.5 |
1082505600000 | 100.3 |
1082592000000 | 100.88 |
1082678400000 | 101.07 |
1082937600000 | 101.23 |
1083024000000 | 101.23 |
1083110400000 | 100.49 |
1083196800000 | 100.28 |
1083283200000 | 100.63 |
1083542400000 | 100.75 |
1083628800000 | 101.35 |
1083715200000 | 101.54 |
1083801600000 | 101.04 |
1083888000000 | 98.81 |
1084147200000 | 96.86 |
1084233600000 | 96.77 |
1084320000000 | 97.21 |
1084406400000 | 97.04 |
1084492800000 | 97.43 |
1084752000000 | 96.9 |
1084838400000 | 96.79 |
1084924800000 | 97.54 |
1085011200000 | 97.22 |
1085097600000 | 98.14 |
1085356800000 | 98.75 |
1085443200000 | 99.55 |
1085529600000 | 100.08 |
1085616000000 | 101.51 |
1085702400000 | 101.51 |
1085961600000 | 101.74 |
1086048000000 | 101.27 |
1086134400000 | 101.58 |
1086220800000 | 100.75 |
1086307200000 | 101.39 |
1086566400000 | 102.57 |
1086652800000 | 102.13 |
1086739200000 | 101.21 |
1086825600000 | 101.67 |
1086912000000 | 101.38 |
1087171200000 | 100.9 |
1087257600000 | 101.43 |
1087344000000 | 101.87 |
1087430400000 | 101.97 |
1087516800000 | 102.49 |
1087776000000 | 102.92 |
1087862400000 | 102.73 |
1087948800000 | 103.18 |
1088035200000 | 103.6 |
1088121600000 | 103.34 |
1088380800000 | 103.58 |
1088467200000 | 102.56 |
1088553600000 | 102.94 |
1088640000000 | 102.33 |
1088726400000 | 103.33 |
1088985600000 | 103.17 |
1089072000000 | 103.25 |
1089158400000 | 103.52 |
1089244800000 | 103.5 |
1089331200000 | 103.45 |
1089590400000 | 103.42 |
1089676800000 | 103.22 |
1089763200000 | 103.65 |
1089849600000 | 103.72 |
1089936000000 | 104.45 |
1090195200000 | 104.74 |
1090281600000 | 104.51 |
1090368000000 | 103.16 |
1090454400000 | 102.81 |
1090540800000 | 101.97 |
1090800000000 | 101.51 |
1090886400000 | 101.35 |
1090972800000 | 101.78 |
1091059200000 | 102.41 |
1091145600000 | 102.93 |
1091404800000 | 103.69 |
1091491200000 | 104.06 |
1091577600000 | 104.09 |
1091664000000 | 103.37 |
1091750400000 | 103.99 |
1092009600000 | 103.47 |
1092096000000 | 104.16 |
1092182400000 | 104.03 |
1092268800000 | 103.93 |
1092355200000 | 104.28 |
1092614400000 | 104.71 |
1092700800000 | 104.52 |
1092787200000 | 105.03 |
1092873600000 | 105.22 |
1092960000000 | 105.48 |
1093219200000 | 105.06 |
1093305600000 | 104.41 |
1093392000000 | 104.77 |
1093478400000 | 104.9 |
1093564800000 | 105.21 |
1093824000000 | 105.12 |
1093910400000 | 106.05 |
1093996800000 | 106.24 |
1094083200000 | 106.15 |
1094169600000 | 105.87 |
1094428800000 | 106.11 |
1094515200000 | 106.48 |
1094601600000 | 106.34 |
1094688000000 | 106.34 |
1094774400000 | 107.02 |
1095033600000 | 106.83 |
1095120000000 | 107.14 |
1095206400000 | 106.41 |
1095292800000 | 107.21 |
1095379200000 | 107.42 |
1095638400000 | 107.02 |
1095724800000 | 107.45 |
1095811200000 | 107.05 |
1095897600000 | 106.85 |
1095984000000 | 107.01 |
1096243200000 | 106.9 |
1096329600000 | 107.55 |
1096416000000 | 107.7 |
1096502400000 | 108.3 |
1096588800000 | 108.97 |
1096848000000 | 109.02 |
1096934400000 | 109.28 |
1097020800000 | 109.53 |
1097107200000 | 109.02 |
1097193600000 | 109.79 |
1097452800000 | 109.8 |
1097539200000 | 109.65 |
1097625600000 | 108.81 |
1097712000000 | 109.27 |
1097798400000 | 109.75 |
1098057600000 | 109.32 |
1098144000000 | 109.36 |
1098230400000 | 110.02 |
1098316800000 | 110.21 |
1098403200000 | 110.44 |
1098662400000 | 110.92 |
1098748800000 | 111.79 |
1098835200000 | 112.44 |
1098921600000 | 111.92 |
1099008000000 | 112.2 |
1099267200000 | 112.71 |
1099353600000 | 112.14 |
1099440000000 | 114.18 |
1099526400000 | 115.52 |
1099612800000 | 115.31 |
1099872000000 | 115.8 |
1099958400000 | 115.73 |
1100044800000 | 115.9 |
1100131200000 | 116.65 |
1100217600000 | 117.43 |
1100476800000 | 117.4 |
1100563200000 | 117.34 |
1100649600000 | 117.63 |
1100736000000 | 117.42 |
1100822400000 | 117.16 |
1101081600000 | 117.67 |
1101168000000 | 118.11 |
1101254400000 | 118.95 |
1101340800000 | 119.53 |
1101427200000 | 119.53 |
1101686400000 | 119.12 |
1101772800000 | 118.13 |
1101859200000 | 118.12 |
1101945600000 | 118.08 |
1102032000000 | 118.84 |
1102291200000 | 119.51 |
1102377600000 | 119.45 |
1102464000000 | 118.16 |
1102550400000 | 117.83 |
1102636800000 | 118.09 |
1102896000000 | 119.54 |
1102982400000 | 119.72 |
1103068800000 | 121.1 |
1103155200000 | 120.86 |
1103241600000 | 120.58 |
1103500800000 | 121.49 |
1103587200000 | 121.73 |
1103673600000 | 122.12 |
1103760000000 | 122.63 |
1103846400000 | 122.83 |
1104105600000 | 122.53 |
1104192000000 | 123.01 |
1104278400000 | 123.1 |
1104364800000 | 123.47 |
1104451200000 | 123.21 |
1104710400000 | 122.18 |
1104796800000 | 121.37 |
1104883200000 | 120.5 |
1104969600000 | 120.19 |
1105056000000 | 119.93 |
1105315200000 | 120.53 |
1105401600000 | 120.33 |
1105488000000 | 120.8 |
1105574400000 | 121.08 |
1105660800000 | 121.52 |
1105920000000 | 121.42 |
1106006400000 | 121.68 |
1106092800000 | 121.45 |
1106179200000 | 120.84 |
1106265600000 | 120.72 |
1106524800000 | 121.05 |
1106611200000 | 120.52 |
1106697600000 | 121.8 |
1106784000000 | 122.18 |
1106870400000 | 121.63 |
1107129600000 | 122.67 |
1107216000000 | 123.1 |
1107302400000 | 123.58 |
1107388800000 | 123.27 |
1107475200000 | 124.12 |
1107734400000 | 123.91 |
1107820800000 | 123.79 |
1107907200000 | 123.57 |
1107993600000 | 124.15 |
1108080000000 | 124.44 |
1108339200000 | 125.22 |
1108425600000 | 125.18 |
1108512000000 | 124.97 |
1108598400000 | 125.01 |
1108684800000 | 123.82 |
1108944000000 | 123.38 |
1109030400000 | 122.06 |
1109116800000 | 122.06 |
1109203200000 | 122.36 |
1109289600000 | 123.99 |
1109548800000 | 124.09 |
1109635200000 | 124.39 |
1109721600000 | 123.87 |
1109808000000 | 123.88 |
1109894400000 | 125.68 |
1110153600000 | 125.76 |
1110240000000 | 125.87 |
1110326400000 | 124.31 |
1110412800000 | 124.84 |
1110499200000 | 124.32 |
1110758400000 | 125.23 |
1110844800000 | 125.01 |
1110931200000 | 124.47 |
1111017600000 | 124.52 |
1111104000000 | 123.85 |
1111363200000 | 123.26 |
1111449600000 | 122.82 |
1111536000000 | 121.52 |
1111622400000 | 122.31 |
1112054400000 | 121.75 |
1112140800000 | 122.87 |
1112227200000 | 123.62 |
1112313600000 | 123.63 |
1112572800000 | 123.23 |
1112659200000 | 123.99 |
1112745600000 | 123.97 |
1112832000000 | 124.45 |
1112918400000 | 124.08 |
1113177600000 | 124.78 |
1113264000000 | 125.04 |
1113350400000 | 124.96 |
1113436800000 | 123.89 |
1113523200000 | 122.61 |
1113782400000 | 121.92 |
1113868800000 | 123.02 |
1113955200000 | 122.28 |
1114041600000 | 122.79 |
1114128000000 | 123.58 |
1114387200000 | 124.12 |
1114473600000 | 123.19 |
1114560000000 | 123.65 |
1114646400000 | 123.1 |
1114732800000 | 124 |
1114992000000 | 124.39 |
1115078400000 | 124.3 |
1115164800000 | 124.69 |
1115251200000 | 124.98 |
1115337600000 | 124.76 |
1115596800000 | 125.12 |
1115683200000 | 124.84 |
1115769600000 | 124.95 |
1115856000000 | 124.6 |
1115942400000 | 123.54 |
1116201600000 | 123.91 |
1116288000000 | 124.67 |
1116374400000 | 125.39 |
1116460800000 | 125.68 |
1116547200000 | 125.42 |
1116806400000 | 125.69 |
1116892800000 | 125.65 |
1116979200000 | 125.56 |
1117065600000 | 125.81 |
1117152000000 | 126.38 |
1117411200000 | 126.46 |
1117497600000 | 125.98 |
1117584000000 | 126.72 |
1117670400000 | 126.64 |
1117756800000 | 126.78 |
1118016000000 | 126.78 |
1118102400000 | 127.37 |
1118188800000 | 127.59 |
1118275200000 | 127.39 |
1118361600000 | 127.44 |
1118620800000 | 127.56 |
1118707200000 | 127.99 |
1118793600000 | 127.55 |
1118880000000 | 127.7 |
1118966400000 | 128.69 |
1119225600000 | 128.14 |
1119312000000 | 128.47 |
1119398400000 | 128.82 |
1119484800000 | 128.63 |
1119571200000 | 128.02 |
1119830400000 | 127.63 |
1119916800000 | 128.1 |
1120003200000 | 128.47 |
1120089600000 | 128.95 |
1120176000000 | 128.71 |
1120435200000 | 128.12 |
1120521600000 | 127.69 |
1120608000000 | 127.51 |
1120694400000 | 126.53 |
1120780800000 | 127.59 |
1121040000000 | 129.23 |
1121126400000 | 129.84 |
1121212800000 | 129.32 |
1121299200000 | 129.25 |
1121385600000 | 128.96 |
1121644800000 | 128.96 |
1121731200000 | 128.73 |
1121817600000 | 129.09 |
1121904000000 | 129.72 |
1121990400000 | 129.97 |
1122249600000 | 129.4 |
1122336000000 | 129.44 |
1122422400000 | 130.23 |
1122508800000 | 131.27 |
1122595200000 | 131.41 |
1122854400000 | 131.4 |
1122940800000 | 132.44 |
1123027200000 | 133.2 |
1123113600000 | 132.84 |
1123200000000 | 131.68 |
1123459200000 | 131.66 |
1123545600000 | 132.09 |
1123632000000 | 133.37 |
1123718400000 | 133.46 |
1123804800000 | 133.08 |
1124064000000 | 132.6 |
1124150400000 | 131.67 |
1124236800000 | 131.08 |
1124323200000 | 129.91 |
1124409600000 | 130.68 |
1124668800000 | 131.8 |
1124755200000 | 131.1 |
1124841600000 | 131.19 |
1124928000000 | 131.53 |
1125014400000 | 131.06 |
1125273600000 | 131.01 |
1125360000000 | 130.36 |
1125446400000 | 131.99 |
1125532800000 | 133.8 |
1125619200000 | 134.33 |
1125878400000 | 135.01 |
1125964800000 | 136.23 |
1126051200000 | 136.2 |
1126137600000 | 135.18 |
1126224000000 | 135.73 |
1126483200000 | 134.88 |
1126569600000 | 134.07 |
1126656000000 | 134.78 |
1126742400000 | 134.62 |
1126828800000 | 135.74 |
1127088000000 | 135 |
1127174400000 | 135.15 |
1127260800000 | 134.48 |
1127347200000 | 133.2 |
1127433600000 | 133.35 |
1127692800000 | 133.7 |
1127779200000 | 133.5 |
1127865600000 | 134.07 |
1127952000000 | 134.33 |
1128038400000 | 134.69 |
1128297600000 | 134.38 |
1128384000000 | 134.28 |
1128470400000 | 132.57 |
1128556800000 | 132.16 |
1128643200000 | 131.99 |
1128902400000 | 131.02 |
1128988800000 | 130.32 |
1129075200000 | 129.66 |
1129161600000 | 127.92 |
1129248000000 | 129.43 |
1129507200000 | 129.57 |
1129593600000 | 128.23 |
1129680000000 | 128.13 |
1129766400000 | 127.31 |
1129852800000 | 127.89 |
1130112000000 | 129.27 |
1130198400000 | 129.8 |
1130284800000 | 129.04 |
1130371200000 | 128.23 |
1130457600000 | 129.03 |
1130716800000 | 129.84 |
1130803200000 | 128.91 |
1130889600000 | 129.98 |
1130976000000 | 129.66 |
1131062400000 | 128.69 |
1131321600000 | 128.41 |
1131408000000 | 128.16 |
1131494400000 | 128.59 |
1131580800000 | 129.23 |
1131667200000 | 129.72 |
1131926400000 | 129.53 |
1132012800000 | 128.83 |
1132099200000 | 128.83 |
1132185600000 | 129.97 |
1132272000000 | 130.63 |
1132531200000 | 130.75 |
1132617600000 | 130.55 |
1132704000000 | 131.55 |
1132790400000 | 131.51 |
1132876800000 | 131.57 |
1133136000000 | 131.25 |
1133222400000 | 131.4 |
1133308800000 | 130.5 |
1133395200000 | 131.04 |
1133481600000 | 131.36 |
1133740800000 | 131.29 |
1133827200000 | 131.53 |
1133913600000 | 130.68 |
1134000000000 | 131.49 |
1134086400000 | 131.57 |
1134345600000 | 132.29 |
1134432000000 | 132.51 |
1134518400000 | 133.37 |
1134604800000 | 132.79 |
1134691200000 | 133.71 |
1134950400000 | 133.18 |
1135036800000 | 133.21 |
1135123200000 | 132.9 |
1135209600000 | 133.65 |
1135296000000 | 133.55 |
1135641600000 | 133.51 |
1135728000000 | 133.62 |
1135814400000 | 133.52 |
1135900800000 | 132.62 |
1136160000000 | 132.78 |
1136246400000 | 134.6 |
1136332800000 | 136.36 |
1136419200000 | 135.82 |
1136505600000 | 136.94 |
1136764800000 | 136.63 |
1136851200000 | 135.96 |
1136937600000 | 136.42 |
1137024000000 | 136.55 |
1137110400000 | 136.4 |
1137369600000 | 136.64 |
1137456000000 | 135.84 |
1137542400000 | 135.66 |
1137628800000 | 136.41 |
1137715200000 | 135.15 |
1137974400000 | 136.04 |
1138060800000 | 135.78 |
1138147200000 | 136.54 |
1138233600000 | 137.19 |
1138320000000 | 137.48 |
1138579200000 | 136.83 |
1138665600000 | 137.17 |
1138752000000 | 137.95 |
1138838400000 | 136.75 |
1138924800000 | 135.98 |
1139184000000 | 136.05 |
1139270400000 | 135.62 |
1139356800000 | 135.86 |
1139443200000 | 136.44 |
1139529600000 | 136.57 |
1139788800000 | 136.73 |
1139875200000 | 136.78 |
1139961600000 | 137.67 |
1140048000000 | 138.06 |
1140134400000 | 138.93 |
1140393600000 | 139.29 |
1140480000000 | 139.86 |
1140566400000 | 140.49 |
1140652800000 | 140.46 |
1140739200000 | 140.71 |
1140998400000 | 141.01 |
1141084800000 | 140.13 |
1141171200000 | 140.47 |
1141257600000 | 140.1 |
1141344000000 | 140.07 |
1141603200000 | 140.39 |
1141689600000 | 138.94 |
1141776000000 | 138.7 |
1141862400000 | 139.44 |
1141948800000 | 139.96 |
1142208000000 | 141.02 |
1142294400000 | 142.28 |
1142380800000 | 142.92 |
1142467200000 | 143.98 |
1142553600000 | 144.64 |
1142812800000 | 144.28 |
1142899200000 | 143.81 |
1142985600000 | 143.96 |
1143072000000 | 143.34 |
1143158400000 | 143.44 |
1143417600000 | 142.65 |
1143504000000 | 141.89 |
1143590400000 | 142.44 |
1143676800000 | 143.26 |
1143763200000 | 142.27 |
1144022400000 | 143.18 |
1144108800000 | 144.3 |
1144195200000 | 144.79 |
1144281600000 | 144.15 |
1144368000000 | 142.44 |
1144627200000 | 142.54 |
1144713600000 | 141.08 |
1144800000000 | 141.18 |
1144886400000 | 140.8 |
1145318400000 | 142.79 |
1145404800000 | 143.45 |
1145491200000 | 143.73 |
1145577600000 | 143.99 |
1145836800000 | 144.59 |
1145923200000 | 144.35 |
1146009600000 | 144.54 |
1146096000000 | 145.54 |
1146182400000 | 145.81 |
1146441600000 | 145.18 |
1146528000000 | 146.13 |
1146614400000 | 145.51 |
1146700800000 | 146.85 |
1146787200000 | 148.24 |
1147046400000 | 148.26 |
1147132800000 | 147.52 |
1147219200000 | 147.89 |
1147305600000 | 146.79 |
1147392000000 | 145.43 |
1147651200000 | 145.2 |
1147737600000 | 145.49 |
1147824000000 | 142.45 |
1147910400000 | 142.48 |
1147996800000 | 142.51 |
1148256000000 | 142.52 |
1148342400000 | 142.75 |
1148428800000 | 142.13 |
1148515200000 | 143.54 |
1148601600000 | 144.67 |
1148860800000 | 144.62 |
1148947200000 | 143.36 |
1149033600000 | 144.6 |
1149120000000 | 145.69 |
1149206400000 | 146.75 |
1149465600000 | 145.75 |
1149552000000 | 144.59 |
1149638400000 | 144.74 |
1149724800000 | 143.55 |
1149811200000 | 144.64 |
1150070400000 | 143.83 |
1150156800000 | 142.05 |
1150243200000 | 141.93 |
1150329600000 | 143.42 |
1150416000000 | 143.22 |
1150675200000 | 142.19 |
1150761600000 | 142.31 |
1150848000000 | 142.41 |
1150934400000 | 141.88 |
1151020800000 | 141.58 |
1151280000000 | 142.04 |
1151366400000 | 141.32 |
1151452800000 | 141.65 |
1151539200000 | 143.31 |
1151625600000 | 144.61 |
1151884800000 | 145.27 |
1151971200000 | 145.76 |
1152057600000 | 144.99 |
1152144000000 | 145.43 |
1152230400000 | 146.29 |
1152489600000 | 146.58 |
1152576000000 | 146.85 |
1152662400000 | 146.21 |
1152748800000 | 145.39 |
1152835200000 | 144.59 |
1153094400000 | 144.52 |
1153180800000 | 144.72 |
1153267200000 | 146.2 |
1153353600000 | 146.62 |
1153440000000 | 147.05 |
1153699200000 | 148 |
1153785600000 | 148.75 |
1153872000000 | 149.62 |
1153958400000 | 149.75 |
1154044800000 | 150.55 |
1154304000000 | 150.1 |
1154390400000 | 150.19 |
1154476800000 | 150.88 |
1154563200000 | 150.63 |
1154649600000 | 151.27 |
1154908800000 | 149.68 |
1154995200000 | 149.93 |
1155081600000 | 149.92 |
1155168000000 | 149.44 |
1155254400000 | 149.47 |
1155513600000 | 149.49 |
1155600000000 | 150.5 |
1155686400000 | 150.55 |
1155772800000 | 150.85 |
1155859200000 | 150.99 |
1156118400000 | 151.3 |
1156204800000 | 151.41 |
1156291200000 | 150.74 |
1156377600000 | 151.04 |
1156464000000 | 150.55 |
1156723200000 | 151.57 |
1156809600000 | 152.11 |
1156896000000 | 152.24 |
1156982400000 | 152.98 |
1157068800000 | 153.33 |
1157328000000 | 153.87 |
1157414400000 | 152.82 |
1157500800000 | 152.18 |
1157587200000 | 151.6 |
1157673600000 | 151.75 |
1157932800000 | 151.81 |
1158019200000 | 152.34 |
1158105600000 | 152.97 |
1158192000000 | 153.17 |
1158278400000 | 153.47 |
1158537600000 | 153.39 |
1158624000000 | 153.54 |
1158710400000 | 154.2 |
1158796800000 | 154.57 |
1158883200000 | 154.27 |
1159142400000 | 155.07 |
1159228800000 | 155.24 |
1159315200000 | 156.33 |
1159401600000 | 155.91 |
1159488000000 | 155.3 |
1159747200000 | 156.38 |
1159833600000 | 157.06 |
1159920000000 | 157.6 |
1160006400000 | 157.28 |
1160092800000 | 156.84 |
1160352000000 | 156.66 |
1160438400000 | 157.04 |
1160524800000 | 157.9 |
1160611200000 | 158.54 |
1160697600000 | 158.38 |
1160956800000 | 158.87 |
1161043200000 | 159.08 |
1161129600000 | 159.9 |
1161216000000 | 160.72 |
1161302400000 | 161.66 |
1161561600000 | 161.95 |
1161648000000 | 162.15 |
1161734400000 | 163.06 |
1161820800000 | 162.83 |
1161907200000 | 162.76 |
1162166400000 | 162.84 |
1162252800000 | 163.43 |
1162339200000 | 163.3 |
1162425600000 | 163.58 |
1162512000000 | 162.72 |
1162771200000 | 163.27 |
1162857600000 | 163.7 |
1162944000000 | 164.15 |
1163030400000 | 163.31 |
1163116800000 | 164.11 |
1163376000000 | 163.84 |
1163462400000 | 164.18 |
1163548800000 | 164.31 |
1163635200000 | 165.45 |
1163721600000 | 165.89 |
1163980800000 | 165.33 |
1164067200000 | 165.49 |
1164153600000 | 166.04 |
1164240000000 | 165.87 |
1164326400000 | 166.73 |
1164585600000 | 165.16 |
1164672000000 | 165.17 |
1164758400000 | 167.34 |
1164844800000 | 167.75 |
1164931200000 | 167.69 |
1165190400000 | 168.87 |
1165276800000 | 169.4 |
1165363200000 | 169.41 |
1165449600000 | 169.23 |
1165536000000 | 169.52 |
1165795200000 | 169.81 |
1165881600000 | 171.08 |
1165968000000 | 171.91 |
1166054400000 | 172.59 |
1166140800000 | 172.36 |
1166400000000 | 171.32 |
1166486400000 | 171.88 |
1166572800000 | 171.56 |
1166659200000 | 171.22 |
1166745600000 | 170.77 |
1167177600000 | 171.96 |
1167264000000 | 171.59 |
1167350400000 | 171.28 |
1167696000000 | 172.25 |
1167782400000 | 172.76 |
1167868800000 | 172.4 |
1167955200000 | 169.55 |
1168214400000 | 169.25 |
1168300800000 | 169.38 |
1168387200000 | 169.01 |
1168473600000 | 169.82 |
1168560000000 | 169.62 |
1168819200000 | 170.1 |
1168905600000 | 170.39 |
1168992000000 | 170.53 |
1169078400000 | 170.5 |
1169164800000 | 171.06 |
1169424000000 | 171.1 |
1169510400000 | 171.29 |
1169596800000 | 172.29 |
1169683200000 | 171.22 |
1169769600000 | 170.92 |
1170028800000 | 170.86 |
1170115200000 | 171.94 |
1170201600000 | 172.19 |
1170288000000 | 173.6 |
1170374400000 | 174.11 |
1170633600000 | 174.3 |
1170720000000 | 175.03 |
1170806400000 | 175.87 |
1170892800000 | 175.89 |
1170979200000 | 175.68 |
1171238400000 | 175.11 |
1171324800000 | 176.42 |
1171411200000 | 177.83 |
1171497600000 | 177.41 |
1171584000000 | 177.42 |
1171843200000 | 177.9 |
1171929600000 | 177.84 |
1172016000000 | 176.45 |
1172102400000 | 176.6 |
1172188800000 | 176.97 |
1172448000000 | 178.19 |
1172534400000 | 173.88 |
1172620800000 | 173.15 |
1172707200000 | 172.47 |
1172793600000 | 171.19 |
1173052800000 | 168.77 |
1173139200000 | 170.2 |
1173225600000 | 170.9 |
1173312000000 | 172.02 |
1173398400000 | 172.03 |
1173657600000 | 172.95 |
1173744000000 | 171.2 |
1173830400000 | 170.45 |
1173916800000 | 172.45 |
1174003200000 | 171.73 |
1174262400000 | 173.39 |
1174348800000 | 174.99 |
1174435200000 | 176.5 |
1174521600000 | 177.58 |
1174608000000 | 177.58 |
1174867200000 | 177.73 |
1174953600000 | 177.12 |
1175040000000 | 176.94 |
1175126400000 | 177.53 |
1175212800000 | 177.16 |
1175472000000 | 179.36 |
1175558400000 | 180.55 |
1175644800000 | 180.64 |
1175731200000 | 180.92 |
1176163200000 | 182.21 |
1176249600000 | 181.33 |
1176336000000 | 181.63 |
1176422400000 | 182.3 |
1176681600000 | 183.51 |
1176768000000 | 184.11 |
1176854400000 | 184.05 |
1176940800000 | 182.93 |
1177027200000 | 184.34 |
1177286400000 | 184.36 |
1177372800000 | 185.14 |
1177459200000 | 185.26 |
1177545600000 | 184.74 |
1177632000000 | 183.92 |
1177891200000 | 183.29 |
1177977600000 | 184.04 |
1178064000000 | 185.21 |
1178150400000 | 185.1 |
1178236800000 | 185.54 |
1178496000000 | 186.36 |
1178582400000 | 185.33 |
1178668800000 | 185.71 |
1178755200000 | 184.06 |
1178841600000 | 184.76 |
1179100800000 | 185.01 |
1179187200000 | 185.42 |
1179273600000 | 185.67 |
1179360000000 | 185.33 |
1179446400000 | 185.85 |
1179705600000 | 185.82 |
1179792000000 | 185.62 |
1179878400000 | 184.93 |
1179964800000 | 181.81 |
1180051200000 | 181.28 |
1180310400000 | 181.21 |
1180396800000 | 182.03 |
1180483200000 | 182.78 |
1180569600000 | 182.98 |
1180656000000 | 183.08 |
1180915200000 | 182.82 |
1181001600000 | 181.41 |
1181088000000 | 179.9 |
1181174400000 | 176.38 |
1181260800000 | 176.03 |
1181520000000 | 177.25 |
1181606400000 | 175.5 |
1181692800000 | 176.69 |
1181779200000 | 177.26 |
1181865600000 | 179 |
1182124800000 | 178.01 |
1182211200000 | 178.41 |
1182297600000 | 176.44 |
1182384000000 | 176.12 |
1182470400000 | 174.09 |
1182729600000 | 174.02 |
1182816000000 | 173.46 |
1182902400000 | 173.94 |
1182988800000 | 173.95 |
1183075200000 | 174.08 |
1183334400000 | 176.11 |
1183420800000 | 176.99 |
1183507200000 | 177.04 |
1183593600000 | 175.8 |
1183680000000 | 175.75 |
1183939200000 | 175.92 |
1184025600000 | 174.09 |
1184112000000 | 174.72 |
1184198400000 | 177.03 |
1184284800000 | 177.94 |
1184544000000 | 176.76 |
1184630400000 | 176.38 |
1184716800000 | 176.53 |
1184803200000 | 177.92 |
1184889600000 | 176.24 |
1185148800000 | 177.01 |
1185235200000 | 173.69 |
1185321600000 | 173.88 |
1185408000000 | 171.09 |
1185494400000 | 168.62 |
1185753600000 | 168.91 |
1185840000000 | 168.98 |
1185926400000 | 170.93 |
1186012800000 | 172.41 |
1186099200000 | 168.23 |
1186358400000 | 171.74 |
1186444800000 | 174.65 |
1186531200000 | 177.13 |
1186617600000 | 173.99 |
1186704000000 | 173.59 |
1186963200000 | 172.67 |
1187049600000 | 170.22 |
1187136000000 | 168.53 |
1187222400000 | 168.06 |
1187308800000 | 172 |
1187568000000 | 172.03 |
1187654400000 | 172.34 |
1187740800000 | 173.76 |
1187827200000 | 174.03 |
1187913600000 | 175.21 |
1188172800000 | 172.86 |
1188259200000 | 171.09 |
1188345600000 | 173.98 |
1188432000000 | 173.56 |
1188518400000 | 174.81 |
1188777600000 | 174.97 |
1188864000000 | 176.55 |
1188950400000 | 174.71 |
1189036800000 | 175.63 |
1189123200000 | 174.28 |
1189382400000 | 174.97 |
1189468800000 | 176.32 |
1189555200000 | 177.01 |
1189641600000 | 177.59 |
1189728000000 | 177.2 |
1189987200000 | 176.34 |
1190073600000 | 179.3 |
1190160000000 | 181.44 |
1190246400000 | 180.87 |
1190332800000 | 181.5 |
1190592000000 | 181.2 |
1190678400000 | 181.01 |
1190764800000 | 182.64 |
1190851200000 | 183.24 |
1190937600000 | 183.65 |
1191196800000 | 185.13 |
1191283200000 | 183.96 |
1191369600000 | 183.63 |
1191456000000 | 183.98 |
1191542400000 | 185.44 |
1191801600000 | 184 |
1191888000000 | 185.3 |
1191974400000 | 185.45 |
1192060800000 | 186.48 |
1192147200000 | 186.14 |
1192406400000 | 185.06 |
1192492800000 | 183.85 |
1192579200000 | 184.26 |
1192665600000 | 183.91 |
1192752000000 | 181.93 |
1193011200000 | 179.84 |
1193097600000 | 181.99 |
1193184000000 | 181.41 |
1193270400000 | 184.42 |
1193356800000 | 185.74 |
1193616000000 | 186.68 |
1193702400000 | 186.68 |
1193788800000 | 188.57 |
1193875200000 | 186.86 |
1193961600000 | 187.16 |
1194220800000 | 186.25 |
1194307200000 | 187.15 |
1194393600000 | 186.7 |
1194480000000 | 186.04 |
1194566400000 | 184.76 |
1194825600000 | 183.15 |
1194912000000 | 185.14 |
1194998400000 | 185.88 |
1195084800000 | 183.82 |
1195171200000 | 184.26 |
1195430400000 | 182.8 |
1195516800000 | 183.86 |
1195603200000 | 181.58 |
1195689600000 | 182.81 |
1195776000000 | 184.14 |
1196035200000 | 183.84 |
1196121600000 | 184.06 |
1196208000000 | 186.31 |
1196294400000 | 186.79 |
1196380800000 | 187.15 |
1196640000000 | 187.26 |
1196726400000 | 187.73 |
1196812800000 | 189.16 |
1196899200000 | 189.49 |
1196985600000 | 190.52 |
1197244800000 | 191.46 |
1197331200000 | 190.15 |
1197417600000 | 190.16 |
1197504000000 | 188.03 |
1197590400000 | 186.55 |
1197849600000 | 184.4 |
1197936000000 | 185.37 |
1198022400000 | 184.59 |
1198108800000 | 184.5 |
1198195200000 | 186.09 |
1198454400000 | 186.46 |
1198713600000 | 186.37 |
1198800000000 | 187.48 |
1199059200000 | 186.66 |
1199232000000 | 185.53 |
1199318400000 | 185.72 |
1199404800000 | 185.15 |
1199664000000 | 187.02 |
1199750400000 | 187.05 |
1199836800000 | 187.66 |
1199923200000 | 187.36 |
1200009600000 | 185.32 |
1200268800000 | 186.44 |
1200355200000 | 184.27 |
1200441600000 | 183.2 |
1200528000000 | 181.08 |
1200614400000 | 179.04 |
1200873600000 | 174.88 |
1200960000000 | 172.62 |
1201046400000 | 172.92 |
1201132800000 | 173.68 |
1201219200000 | 173.31 |
1201478400000 | 174.51 |
1201564800000 | 175.58 |
1201651200000 | 175.84 |
1201737600000 | 177.21 |
1201824000000 | 179.23 |
1202083200000 | 180.53 |
1202169600000 | 175.53 |
1202256000000 | 175.6 |
1202342400000 | 172.87 |
1202428800000 | 172.79 |
1202688000000 | 171.64 |
1202774400000 | 174.29 |
1202860800000 | 174.34 |
1202947200000 | 173.45 |
1203033600000 | 173.25 |
1203292800000 | 173.72 |
1203379200000 | 174.59 |
1203465600000 | 172.89 |
1203552000000 | 173.14 |
1203638400000 | 173.94 |
1203897600000 | 175.46 |
1203984000000 | 176.94 |
1204070400000 | 177.05 |
1204156800000 | 176.11 |
1204243200000 | 173.43 |
1204502400000 | 172.6 |
1204588800000 | 171.91 |
1204675200000 | 172.57 |
1204761600000 | 170.61 |
1204848000000 | 168.4 |
1205107200000 | 168.2 |
1205193600000 | 169.66 |
1205280000000 | 169.46 |
1205366400000 | 169.27 |
1205452800000 | 168.2 |
1205712000000 | 167.74 |
1205798400000 | 170.35 |
1205884800000 | 166.81 |
1205971200000 | 165.94 |
1206403200000 | 168 |
1206489600000 | 168 |
1206576000000 | 169.13 |
1206662400000 | 167.61 |
1206921600000 | 169.09 |
1207008000000 | 172.94 |
1207094400000 | 174.12 |
1207180800000 | 174.18 |
1207267200000 | 175.13 |
1207526400000 | 175.6 |
1207612800000 | 174.78 |
1207699200000 | 174.58 |
1207785600000 | 174.92 |
1207872000000 | 174.16 |
1208131200000 | 173.52 |
1208217600000 | 174.91 |
1208304000000 | 177.54 |
1208390400000 | 176.18 |
1208476800000 | 176.56 |
1208736000000 | 175.59 |
1208822400000 | 174.48 |
1208908800000 | 175.61 |
1208995200000 | 175.71 |
1209081600000 | 177.42 |
1209340800000 | 177.3 |
1209427200000 | 176.66 |
1209513600000 | 176.43 |
1209600000000 | 178.21 |
1209686400000 | 179.82 |
1209945600000 | 178.94 |
1210032000000 | 178.71 |
1210118400000 | 176.75 |
1210204800000 | 177.39 |
1210291200000 | 177.25 |
1210550400000 | 178.7 |
1210636800000 | 177.91 |
1210723200000 | 178.95 |
1210809600000 | 178.67 |
1210896000000 | 179.87 |
1211155200000 | 181.11 |
1211241600000 | 180.76 |
1211328000000 | 180.69 |
1211414400000 | 182.38 |
1211500800000 | 180.07 |
1211760000000 | 180.14 |
1211846400000 | 180.57 |
1211932800000 | 180.66 |
1212019200000 | 181.85 |
1212105600000 | 181.77 |
1212364800000 | 180.13 |
1212451200000 | 179.76 |
1212537600000 | 179.99 |
1212624000000 | 181.48 |
1212710400000 | 178.38 |
1212969600000 | 179.7 |
1213056000000 | 178.17 |
1213142400000 | 176.33 |
1213228800000 | 175.78 |
1213315200000 | 177.07 |
1213574400000 | 177.26 |
1213660800000 | 177.72 |
1213747200000 | 176.46 |
1213833600000 | 176.27 |
1213920000000 | 173.72 |
1214179200000 | 173.32 |
1214265600000 | 172.92 |
1214352000000 | 174.29 |
1214438400000 | 172.03 |
1214524800000 | 170.33 |
1214784000000 | 171.33 |
1214870400000 | 170.15 |
1214956800000 | 170.99 |
1215043200000 | 169.77 |
1215129600000 | 169.28 |
1215388800000 | 169.92 |
1215475200000 | 171.48 |
1215561600000 | 172.96 |
1215648000000 | 172.13 |
1215734400000 | 170.54 |
1215993600000 | 169.44 |
1216080000000 | 168.2 |
1216166400000 | 167.76 |
1216252800000 | 169.12 |
1216339200000 | 170.69 |
1216598400000 | 172.02 |
1216684800000 | 173.09 |
1216771200000 | 173 |
1216857600000 | 172.67 |
1216944000000 | 171.58 |
1217203200000 | 170.91 |
1217289600000 | 171.4 |
1217376000000 | 173.08 |
1217462400000 | 172.93 |
1217548800000 | 170.65 |
1217808000000 | 171.42 |
1217894400000 | 174.29 |
1217980800000 | 174.2 |
1218067200000 | 173.4 |
1218153600000 | 174.85 |
1218412800000 | 176.71 |
1218499200000 | 175.31 |
1218585600000 | 173.81 |
1218672000000 | 173.22 |
1218758400000 | 173.89 |
1219017600000 | 173.97 |
1219104000000 | 172.28 |
1219190400000 | 172.13 |
1219276800000 | 172.11 |
1219363200000 | 173.55 |
1219622400000 | 172.12 |
1219708800000 | 172.07 |
1219795200000 | 173.24 |
1219881600000 | 174.79 |
1219968000000 | 173.78 |
1220227200000 | 173.1 |
1220313600000 | 172.98 |
1220400000000 | 171.66 |
1220486400000 | 168.53 |
1220572800000 | 166.37 |
1220832000000 | 170.33 |
1220918400000 | 168.92 |
1221004800000 | 168.52 |
1221091200000 | 168.43 |
1221177600000 | 171.39 |
1221436800000 | 168.85 |
1221523200000 | 168.11 |
1221609600000 | 164.96 |
1221696000000 | 168.84 |
1221782400000 | 172.01 |
1222041600000 | 169.68 |
1222128000000 | 168.84 |
1222214400000 | 169.15 |
1222300800000 | 172.09 |
1222387200000 | 170.87 |
1222646400000 | 165.13 |
1222732800000 | 164.92 |
1222819200000 | 166.46 |
1222905600000 | 164.15 |
1222992000000 | 164.46 |
1223251200000 | 155.72 |
1223337600000 | 154.12 |
1223424000000 | 149.51 |
1223510400000 | 140.58 |
1223596800000 | 132.31 |
1223856000000 | 145.94 |
1223942400000 | 148.55 |
1224028800000 | 140.93 |
1224115200000 | 139.31 |
1224201600000 | 143.15 |
1224460800000 | 149.75 |
1224547200000 | 145.97 |
1224633600000 | 139 |
1224720000000 | 141.74 |
1224806400000 | 136.48 |
1225065600000 | 131.31 |
1225152000000 | 138.36 |
1225238400000 | 142 |
1225324800000 | 145.32 |
1225411200000 | 145.13 |
1225670400000 | 147.74 |
1225756800000 | 151.1 |
1225843200000 | 148.44 |
1225929600000 | 141.17 |
1226016000000 | 145.81 |
1226275200000 | 144.9 |
1226361600000 | 140.91 |
1226448000000 | 137.66 |
1226534400000 | 142.01 |
1226620800000 | 141.53 |
1226880000000 | 140.19 |
1226966400000 | 141.03 |
1227052800000 | 136.69 |
1227139200000 | 130.94 |
1227225600000 | 133.73 |
1227484800000 | 140.8 |
1227571200000 | 141.7 |
1227657600000 | 140.76 |
1227744000000 | 140.72 |
1227830400000 | 142.03 |
1228089600000 | 133.93 |
1228176000000 | 137.22 |
1228262400000 | 139.7 |
1228348800000 | 136.74 |
1228435200000 | 137.5 |
1228694400000 | 141.19 |
1228780800000 | 140.19 |
1228867200000 | 141.67 |
1228953600000 | 142.11 |
1229040000000 | 141.58 |
1229299200000 | 141.4 |
1229385600000 | 144.42 |
1229472000000 | 145.46 |
1229558400000 | 148.46 |
1229644800000 | 145.66 |
1229904000000 | 143.51 |
1229990400000 | 142.44 |
1230076800000 | 142.86 |
1230508800000 | 144.8 |
1230595200000 | 146.72 |
1230681600000 | 145.58 |
1230854400000 | 148.57 |
1231113600000 | 148.83 |
1231200000000 | 147.73 |
1231286400000 | 148.03 |
1231372800000 | 148.08 |
1231459200000 | 145.2 |
1231718400000 | 142.75 |
1231804800000 | 139.99 |
1231891200000 | 137.5 |
1231977600000 | 136.48 |
1232064000000 | 138.66 |
1232323200000 | 138.12 |
1232409600000 | 134.85 |
1232496000000 | 134.77 |
1232582400000 | 134.61 |
1232668800000 | 133.29 |
1232928000000 | 136.86 |
1233014400000 | 137.78 |
1233100800000 | 139.34 |
1233187200000 | 137.22 |
1233273600000 | 135.08 |
1233532800000 | 134.16 |
1233619200000 | 137.14 |
1233705600000 | 136.7 |
1233792000000 | 137.72 |
1233878400000 | 139.37 |
1234137600000 | 140.6 |
1234224000000 | 138.97 |
1234310400000 | 137.18 |
1234396800000 | 135.39 |
1234483200000 | 136.37 |
1234742400000 | 135.22 |
1234828800000 | 130.78 |
1234915200000 | 130.28 |
1235001600000 | 130.76 |
1235088000000 | 128.14 |
1235347200000 | 127.6 |
1235433600000 | 128.01 |
1235520000000 | 127.16 |
1235606400000 | 127.81 |
1235692800000 | 127.14 |
1235952000000 | 122.59 |
1236038400000 | 121.4 |
1236124800000 | 123.16 |
1236211200000 | 121.27 |
1236297600000 | 121.91 |
1236556800000 | 119.54 |
1236643200000 | 123.76 |
1236729600000 | 123.57 |
1236816000000 | 125.12 |
1236902400000 | 126.5 |
1237161600000 | 127.91 |
1237248000000 | 129.55 |
1237334400000 | 131.21 |
1237420800000 | 134.49 |
1237507200000 | 133.8 |
1237766400000 | 137.64 |
1237852800000 | 137.08 |
1237939200000 | 138.06 |
1238025600000 | 139.23 |
1238112000000 | 136.44 |
1238371200000 | 133.49 |
1238457600000 | 136.76 |
1238544000000 | 136.96 |
1238630400000 | 140.1 |
1238716800000 | 138.62 |
1238976000000 | 138.7 |
1239062400000 | 137.8 |
1239148800000 | 138.37 |
1239235200000 | 139.27 |
1239667200000 | 138.76 |
1239753600000 | 139.36 |
1239840000000 | 141.36 |
1239926400000 | 141.48 |
1240185600000 | 138.53 |
1240272000000 | 138.74 |
1240358400000 | 138.7 |
1240444800000 | 138.67 |
1240531200000 | 140.96 |
1240790400000 | 140.8 |
1240876800000 | 139.63 |
1240963200000 | 142.06 |
1241049600000 | 142.7 |
1241136000000 | 143.35 |
1241395200000 | 145.52 |
1241481600000 | 145.91 |
1241568000000 | 146.76 |
1241654400000 | 148.91 |
1241740800000 | 149.97 |
1242000000000 | 150.14 |
1242086400000 | 150.76 |
1242172800000 | 148.6 |
1242259200000 | 147.91 |
1242345600000 | 147.19 |
1242604800000 | 148.45 |
1242691200000 | 150.18 |
1242777600000 | 150.81 |
1242864000000 | 148.87 |
1242950400000 | 150.7 |
1243209600000 | 150.63 |
1243296000000 | 153.12 |
1243382400000 | 151.63 |
1243468800000 | 152.16 |
1243555200000 | 153.65 |
1243814400000 | 156.9 |
1243900800000 | 157.44 |
1243987200000 | 155.58 |
1244073600000 | 154.7 |
1244160000000 | 153.88 |
1244419200000 | 152.13 |
1244505600000 | 153.76 |
1244592000000 | 154.67 |
1244678400000 | 156.43 |
1244764800000 | 156.37 |
1245024000000 | 153.22 |
1245110400000 | 153.35 |
1245196800000 | 152.32 |
1245283200000 | 154.71 |
1245369600000 | 154.95 |
1245628800000 | 154.18 |
1245715200000 | 153.89 |
1245801600000 | 154.83 |
1245888000000 | 155.43 |
1245974400000 | 155.98 |
1246233600000 | 156.92 |
1246320000000 | 155.93 |
1246406400000 | 158.39 |
1246492800000 | 154.9 |
1246579200000 | 154.6 |
1246838400000 | 154.88 |
1246924800000 | 153.71 |
1247011200000 | 152.74 |
1247097600000 | 153.41 |
1247184000000 | 152.18 |
1247443200000 | 153.73 |
1247529600000 | 154.22 |
1247616000000 | 156.75 |
1247702400000 | 157.25 |
1247788800000 | 157.03 |
1248048000000 | 158.43 |
1248134400000 | 159.08 |
1248220800000 | 159.4 |
1248307200000 | 161.73 |
1248393600000 | 162.27 |
1248652800000 | 162.61 |
1248739200000 | 162.04 |
1248825600000 | 161.58 |
1248912000000 | 163.48 |
1248998400000 | 162.99 |
1249257600000 | 164.39 |
1249344000000 | 163.6 |
1249430400000 | 162.31 |
1249516800000 | 161.62 |
1249603200000 | 162.6 |
1249862400000 | 162.52 |
1249948800000 | 162.01 |
1250035200000 | 163.06 |
1250121600000 | 163.46 |
1250208000000 | 162.33 |
1250467200000 | 159.98 |
1250553600000 | 160.66 |
1250640000000 | 161.79 |
1250726400000 | 162.92 |
1250812800000 | 165.3 |
1251072000000 | 165.83 |
1251158400000 | 166.35 |
1251244800000 | 165.71 |
1251331200000 | 165.88 |
1251417600000 | 166.4 |
1251676800000 | 165 |
1251763200000 | 163.57 |
1251849600000 | 162.95 |
1251936000000 | 162.82 |
1252022400000 | 163.85 |
1252281600000 | 165.03 |
1252368000000 | 166.04 |
1252454400000 | 166.73 |
1252540800000 | 166.69 |
1252627200000 | 167.32 |
1252886400000 | 168.3 |
1252972800000 | 168.7 |
1253059200000 | 170.91 |
1253145600000 | 170.71 |
1253232000000 | 170.43 |
1253491200000 | 169.59 |
1253577600000 | 170.15 |
1253664000000 | 170.3 |
1253750400000 | 169 |
1253836800000 | 169.17 |
1254096000000 | 170.71 |
1254182400000 | 170.78 |
1254268800000 | 170.87 |
1254355200000 | 168.53 |
1254441600000 | 167.35 |
1254700800000 | 168.51 |
1254787200000 | 170.62 |
1254873600000 | 169.64 |
1254960000000 | 170.59 |
1255046400000 | 170.48 |
1255305600000 | 171.25 |
1255392000000 | 170.49 |
1255478400000 | 172.12 |
1255564800000 | 172.87 |
1255651200000 | 171.7 |
1255910400000 | 173.42 |
1255996800000 | 173.13 |
1256083200000 | 173.9 |
1256169600000 | 173.71 |
1256256000000 | 172.18 |
1256515200000 | 170.41 |
1256601600000 | 170.02 |
1256688000000 | 169.11 |
1256774400000 | 170.07 |
1256860800000 | 167.63 |
1257120000000 | 168.06 |
1257206400000 | 166.88 |
1257292800000 | 168.6 |
1257379200000 | 170.31 |
1257465600000 | 170.44 |
1257724800000 | 173.27 |
1257811200000 | 173.92 |
1257897600000 | 173.83 |
1257984000000 | 173.15 |
1258070400000 | 173.97 |
1258329600000 | 176.14 |
1258416000000 | 175.01 |
1258502400000 | 176.07 |
1258588800000 | 173.48 |
1258675200000 | 173.37 |
1258934400000 | 176.19 |
1259020800000 | 175.95 |
1259107200000 | 177.81 |
1259193600000 | 176.44 |
1259280000000 | 175.37 |
1259539200000 | 175.61 |
1259625600000 | 178.93 |
1259712000000 | 180.29 |
1259798400000 | 180.57 |
1259884800000 | 179.49 |
1260144000000 | 179.4 |
1260230400000 | 177.34 |
1260316800000 | 177.2 |
1260403200000 | 178.04 |
1260489600000 | 179.06 |
1260748800000 | 180.03 |
1260835200000 | 179.23 |
1260921600000 | 179.39 |
1261008000000 | 176.86 |
1261094400000 | 176.74 |
1261353600000 | 178.11 |
1261440000000 | 177.99 |
1261526400000 | 178.62 |
1261612800000 | 179.42 |
1261958400000 | 180.25 |
1262044800000 | 180.45 |
1262131200000 | 180.01 |
1262217600000 | 179.58 |
1262563200000 | 181.16 |
1262649600000 | 180.15 |
1262736000000 | 179.67 |
1262822400000 | 177.99 |
1262908800000 | 178.24 |
1263168000000 | 180.17 |
1263254400000 | 179.89 |
1263340800000 | 180.49 |
1263427200000 | 180.45 |
1263513600000 | 178.82 |
1263772800000 | 179 |
1263859200000 | 180.7 |
1263945600000 | 178.65 |
1264032000000 | 177.8 |
1264118400000 | 175.79 |
1264377600000 | 176.33 |
1264464000000 | 176.22 |
1264550400000 | 176 |
1264636800000 | 174.15 |
1264723200000 | 173.72 |
1264982400000 | 174.41 |
1265068800000 | 175.29 |
1265155200000 | 173.99 |
1265241600000 | 170.66 |
1265328000000 | 169.4 |
1265587200000 | 169.83 |
1265673600000 | 170.23 |
1265760000000 | 170.35 |
1265846400000 | 170.04 |
1265932800000 | 170.27 |
1266192000000 | 170.42 |
1266278400000 | 172.44 |
1266364800000 | 172.61 |
1266451200000 | 172.95 |
1266537600000 | 173.02 |
1266796800000 | 173.06 |
1266883200000 | 172 |
1266969600000 | 172.49 |
1267056000000 | 171.23 |
1267142400000 | 172.47 |
1267401600000 | 173.38 |
1267488000000 | 174.78 |
1267574400000 | 175.07 |
1267660800000 | 174.79 |
1267747200000 | 175.68 |
1268006400000 | 176.76 |
1268092800000 | 176.62 |
1268179200000 | 177.27 |
1268265600000 | 177.78 |
1268352000000 | 178.38 |
1268611200000 | 177.91 |
1268697600000 | 179.15 |
1268784000000 | 180.14 |
1268870400000 | 179.3 |
1268956800000 | 178.35 |
1269216000000 | 178.12 |
1269302400000 | 178.62 |
1269388800000 | 176.24 |
1269475200000 | 177.3 |
1269561600000 | 177.21 |
1269820800000 | 179.13 |
1269907200000 | 178.95 |
1269993600000 | 179.18 |
1270080000000 | 180.82 |
1270512000000 | 180.06 |
1270598400000 | 179.17 |
1270684800000 | 178.48 |
1270771200000 | 180.87 |
1271030400000 | 182.05 |
1271116800000 | 181.46 |
1271203200000 | 182.45 |
1271289600000 | 182.24 |
1271376000000 | 180.27 |
1271635200000 | 179.81 |
1271721600000 | 180.97 |
1271808000000 | 179.7 |
1271894400000 | 177.77 |
1271980800000 | 178.45 |
1272240000000 | 177.93 |
1272326400000 | 174.3 |
1272412800000 | 173.01 |
1272499200000 | 175.33 |
1272585600000 | 175.9 |
1272844800000 | 175.95 |
1272931200000 | 172.4 |
1273017600000 | 170.22 |
1273104000000 | 166.67 |
1273190400000 | 163.51 |
1273449600000 | 170.51 |
1273536000000 | 169 |
1273622400000 | 170.83 |
1273708800000 | 169.52 |
1273795200000 | 165.39 |
1274054400000 | 165.22 |
1274140800000 | 166.16 |
1274227200000 | 164.02 |
1274313600000 | 160.91 |
1274400000000 | 162.17 |
1274659200000 | 160.67 |
1274745600000 | 157.86 |
1274832000000 | 158.11 |
1274918400000 | 161.15 |
1275004800000 | 161.86 |
1275264000000 | 161.62 |
1275350400000 | 161.68 |
1275436800000 | 162.54 |
1275523200000 | 163.98 |
1275609600000 | 160.23 |
1275868800000 | 159.47 |
1275955200000 | 159.56 |
1276041600000 | 160.95 |
1276128000000 | 164.26 |
1276214400000 | 164.8 |
1276473600000 | 167 |
1276560000000 | 168.98 |
1276646400000 | 169.7 |
1276732800000 | 170.22 |
1276819200000 | 170.58 |
1277078400000 | 170.43 |
1277164800000 | 168.34 |
1277251200000 | 167.07 |
1277337600000 | 166.86 |
1277424000000 | 166.31 |
1277683200000 | 167.51 |
1277769600000 | 164.5 |
1277856000000 | 164.02 |
1277942400000 | 164.08 |
1278028800000 | 165.32 |
1278288000000 | 164.72 |
1278374400000 | 167.03 |
1278460800000 | 170.32 |
1278547200000 | 171.82 |
1278633600000 | 171.9 |
1278892800000 | 171.87 |
1278979200000 | 173.55 |
1279065600000 | 173.36 |
1279152000000 | 175.06 |
1279238400000 | 172.99 |
1279497600000 | 173.7 |
1279584000000 | 173.73 |
1279670400000 | 172.79 |
1279756800000 | 175.55 |
1279843200000 | 176 |
1280102400000 | 177.68 |
1280188800000 | 179.07 |
1280275200000 | 178.88 |
1280361600000 | 178.8 |
1280448000000 | 178.53 |
1280707200000 | 182.37 |
1280793600000 | 182.22 |
1280880000000 | 182.58 |
1280966400000 | 182.94 |
1281052800000 | 182.86 |
1281312000000 | 184.04 |
1281398400000 | 183.57 |
1281484800000 | 179.82 |
1281571200000 | 180.12 |
1281657600000 | 180.27 |
1281916800000 | 180.5 |
1282003200000 | 181.65 |
1282089600000 | 181.2 |
1282176000000 | 179.15 |
1282262400000 | 178.04 |
1282521600000 | 178.94 |
1282608000000 | 178.66 |
1282694400000 | 178.57 |
1282780800000 | 178.75 |
1282867200000 | 181.17 |
1283126400000 | 179.58 |
1283212800000 | 180.46 |
1283299200000 | 183.99 |
1283385600000 | 183.6 |
1283472000000 | 184.7 |
1283731200000 | 184.94 |
1283817600000 | 183.62 |
1283904000000 | 184.29 |
1283990400000 | 185.45 |
1284076800000 | 185.34 |
1284336000000 | 186.91 |
1284422400000 | 187.36 |
1284508800000 | 187.24 |
1284595200000 | 186.74 |
1284681600000 | 186.24 |
1284940800000 | 188.49 |
1285027200000 | 188.2 |
1285113600000 | 189.05 |
1285200000000 | 188.01 |
1285286400000 | 190.49 |
1285545600000 | 190.65 |
1285632000000 | 191.17 |
1285718400000 | 190.81 |
1285804800000 | 190.59 |
1285891200000 | 191.45 |
1286150400000 | 190.92 |
1286236800000 | 193.41 |
1286323200000 | 193.78 |
1286409600000 | 194.51 |
1286496000000 | 194.43 |
1286755200000 | 194.67 |
1286841600000 | 193.35 |
1286928000000 | 195.31 |
1287014400000 | 196.68 |
1287100800000 | 196.33 |
1287360000000 | 196.99 |
1287446400000 | 195.4 |
1287532800000 | 197.02 |
1287619200000 | 197.46 |
1287705600000 | 196.04 |
1287964800000 | 196.63 |
1288051200000 | 196.48 |
1288137600000 | 195.53 |
1288224000000 | 197.9 |
1288310400000 | 199.11 |
1288569600000 | 199.29 |
1288656000000 | 201.28 |
1288742400000 | 200.72 |
1288828800000 | 203.96 |
1288915200000 | 202.64 |
1289174400000 | 200.87 |
1289260800000 | 200.91 |
1289347200000 | 199.21 |
1289433600000 | 198.25 |
1289520000000 | 197.72 |
1289779200000 | 197.75 |
1289865600000 | 195.12 |
1289952000000 | 195.53 |
1290038400000 | 197.5 |
1290124800000 | 197.52 |
1290384000000 | 196.8 |
1290470400000 | 193.53 |
1290556800000 | 193.7 |
1290643200000 | 193.65 |
1290729600000 | 191.83 |
1290988800000 | 189.05 |
1291075200000 | 188.15 |
1291161600000 | 190.15 |
1291248000000 | 192 |
1291334400000 | 193.68 |
1291593600000 | 192.57 |
1291680000000 | 193.61 |
1291766400000 | 193.35 |
1291852800000 | 194.53 |
1291939200000 | 195.51 |
1292198400000 | 197.14 |
1292284800000 | 197.83 |
1292371200000 | 196.88 |
1292457600000 | 196.75 |
1292544000000 | 195.51 |
1292803200000 | 196.25 |
1292889600000 | 197.08 |
1292976000000 | 197.72 |
1293062400000 | 197.92 |
1293148800000 | 198.35 |
1293408000000 | 198.17 |
1293494400000 | 198.44 |
1293580800000 | 198.54 |
1293667200000 | 198.54 |
1293753600000 | 199.09 |
1294012800000 | 199.6 |
1294099200000 | 200.71 |
1294185600000 | 199.5 |
1294272000000 | 199.44 |
1294358400000 | 199.08 |
1294617600000 | 197.02 |
1294704000000 | 196.52 |
1294790400000 | 198.62 |
1294876800000 | 200.19 |
1294963200000 | 200.62 |
1295222400000 | 200.24 |
1295308800000 | 201.48 |
1295395200000 | 201.38 |
1295481600000 | 200.65 |
1295568000000 | 202.84 |
1295827200000 | 204.75 |
1295913600000 | 204.08 |
1296000000000 | 204.08 |
1296086400000 | 204.83 |
1296172800000 | 202.14 |
1296432000000 | 202.99 |
1296518400000 | 206.33 |
1296604800000 | 206.48 |
1296691200000 | 205.97 |
1296777600000 | 205.93 |
1297036800000 | 206.91 |
1297123200000 | 207.82 |
1297209600000 | 208.23 |
1297296000000 | 207.8 |
1297382400000 | 207.06 |
1297641600000 | 205.96 |
1297728000000 | 206.14 |
1297814400000 | 206.56 |
1297900800000 | 208.15 |
1297987200000 | 209.04 |
1298246400000 | 208.13 |
1298332800000 | 207.02 |
1298419200000 | 206.33 |
1298505600000 | 205.46 |
1298592000000 | 206.13 |
1298851200000 | 208.38 |
1298937600000 | 207.29 |
1299024000000 | 207.66 |
1299110400000 | 208.54 |
1299196800000 | 208.52 |
1299456000000 | 208.26 |
1299542400000 | 208.94 |
1299628800000 | 210.2 |
1299715200000 | 207.59 |
1299801600000 | 206.55 |
1300060800000 | 204.78 |
1300147200000 | 200.92 |
1300233600000 | 198.52 |
1300320000000 | 201.67 |
1300406400000 | 202.68 |
1300665600000 | 205.82 |
1300752000000 | 207 |
1300838400000 | 206.55 |
1300924800000 | 207.74 |
1301011200000 | 207.77 |
1301270400000 | 207.76 |
1301356800000 | 208.62 |
1301443200000 | 210.79 |
1301529600000 | 210.88 |
1301616000000 | 212.4 |
1301875200000 | 213.45 |
1301961600000 | 213.18 |
1302048000000 | 215.25 |
1302134400000 | 214.26 |
1302220800000 | 215.78 |
1302480000000 | 215.27 |
1302566400000 | 213.93 |
1302652800000 | 215.12 |
1302739200000 | 215.38 |
1302825600000 | 216.33 |
1303084800000 | 212.83 |
1303171200000 | 213.43 |
1303257600000 | 218.01 |
1303344000000 | 219.05 |
1303776000000 | 220.47 |
1303862400000 | 221.79 |
1303948800000 | 224.37 |
1304035200000 | 224.5 |
1304294400000 | 225.47 |
1304380800000 | 225.95 |
1304467200000 | 225.14 |
1304553600000 | 222.64 |
1304640000000 | 222.95 |
1304899200000 | 221.58 |
1304985600000 | 224.24 |
1305072000000 | 224.45 |
1305158400000 | 224.45 |
1305244800000 | 222.95 |
1305504000000 | 223.02 |
1305590400000 | 222.54 |
1305676800000 | 223.15 |
1305763200000 | 223.92 |
1305849600000 | 223.09 |
1306108800000 | 220.01 |
1306195200000 | 220.76 |
1306281600000 | 220.64 |
1306368000000 | 220.79 |
1306454400000 | 222.52 |
1306713600000 | 222.36 |
1306800000000 | 224.56 |
1306886400000 | 223.24 |
1306972800000 | 221.99 |
1307059200000 | 221.79 |
1307318400000 | 221.01 |
1307404800000 | 222.27 |
1307491200000 | 221.61 |
1307577600000 | 221.62 |
1307664000000 | 219.02 |
1307923200000 | 220.06 |
1308009600000 | 221.97 |
1308096000000 | 219.22 |
1308182400000 | 217.99 |
1308268800000 | 219.5 |
1308528000000 | 219.54 |
1308614400000 | 221.24 |
1308700800000 | 221.07 |
1308787200000 | 217.69 |
1308873600000 | 217.7 |
1309132800000 | 218.57 |
1309219200000 | 219.58 |
1309305600000 | 222.08 |
1309392000000 | 224.28 |
1309478400000 | 226.1 |
1309737600000 | 226.44 |
1309824000000 | 226 |
1309910400000 | 224.96 |
1309996800000 | 225.8 |
1310083200000 | 224.65 |
1310342400000 | 220.71 |
1310428800000 | 220.14 |
1310515200000 | 222.38 |
1310601600000 | 221.37 |
1310688000000 | 221.22 |
1310947200000 | 218.95 |
1311033600000 | 221.04 |
1311120000000 | 222.53 |
1311206400000 | 225.59 |
1311292800000 | 225.03 |
1311552000000 | 224.12 |
1311638400000 | 225.05 |
1311724800000 | 222.84 |
1311811200000 | 222.15 |
1311897600000 | 222.06 |
1312156800000 | 220.66 |
1312243200000 | 218.85 |
1312329600000 | 218.2 |
1312416000000 | 212.59 |
1312502400000 | 211.11 |
1312761600000 | 202.75 |
1312848000000 | 205.65 |
1312934400000 | 201.59 |
1313020800000 | 208.46 |
1313107200000 | 209.09 |
1313366400000 | 213.65 |
1313452800000 | 210.88 |
1313539200000 | 212.27 |
1313625600000 | 206.38 |
1313712000000 | 205.63 |
1313971200000 | 207.64 |
1314057600000 | 210.13 |
1314144000000 | 212.63 |
1314230400000 | 209.43 |
1314316800000 | 208.43 |
1314576000000 | 212.52 |
1314662400000 | 212.3 |
1314748800000 | 215.09 |
1314835200000 | 214 |
1314921600000 | 211.24 |
1315180800000 | 207.67 |
1315267200000 | 204.98 |
1315353600000 | 208.83 |
1315440000000 | 209.23 |
1315526400000 | 204.14 |
1315785600000 | 201.87 |
1315872000000 | 203.01 |
1315958400000 | 204.7 |
1316044800000 | 208.25 |
1316131200000 | 209.16 |
1316390400000 | 206.08 |
1316476800000 | 208.89 |
1316563200000 | 205.96 |
1316649600000 | 199.22 |
1316736000000 | 200.43 |
1316995200000 | 202.65 |
1317081600000 | 207.89 |
1317168000000 | 206.9 |
1317254400000 | 209.08 |
1317340800000 | 206.81 |
1317600000000 | 203.38 |
1317686400000 | 200.67 |
1317772800000 | 203.51 |
1317859200000 | 207.18 |
1317945600000 | 209.19 |
1318204800000 | 212.3 |
1318291200000 | 211.12 |
1318377600000 | 213.75 |
1318464000000 | 212.13 |
1318550400000 | 214.13 |
1318809600000 | 212.26 |
1318896000000 | 211.53 |
1318982400000 | 213.33 |
1319068800000 | 211.65 |
1319155200000 | 216.03 |
1319414400000 | 216.6 |
1319500800000 | 214.42 |
1319587200000 | 215 |
1319673600000 | 221.29 |
1319760000000 | 220.91 |
1320019200000 | 217.6 |
1320105600000 | 210.92 |
1320192000000 | 213.56 |
1320278400000 | 215.43 |
1320364800000 | 213.89 |
1320624000000 | 214.15 |
1320710400000 | 215.33 |
1320796800000 | 211.53 |
1320883200000 | 211.14 |
1320969600000 | 215.37 |
1321228800000 | 213.27 |
1321315200000 | 212.32 |
1321401600000 | 210.24 |
1321488000000 | 208.86 |
1321574400000 | 207.82 |
1321833600000 | 203.53 |
1321920000000 | 202.93 |
1322006400000 | 199.33 |
1322092800000 | 198.15 |
1322179200000 | 198.73 |
1322438400000 | 203.2 |
1322524800000 | 204.47 |
1322611200000 | 210.83 |
1322697600000 | 210.48 |
1322784000000 | 209.59 |
1323043200000 | 211.28 |
1323129600000 | 210.1 |
1323216000000 | 211.15 |
1323302400000 | 208.72 |
1323388800000 | 209.83 |
1323648000000 | 208.4 |
1323734400000 | 208.38 |
1323820800000 | 205.49 |
1323907200000 | 207.52 |
1323993600000 | 207.87 |
1324252800000 | 206.71 |
1324339200000 | 209.31 |
1324425600000 | 210.75 |
1324512000000 | 211.72 |
1324598400000 | 213.03 |
1324944000000 | 213.7 |
1325030400000 | 212.64 |
1325116800000 | 214.03 |
1325203200000 | 214.45 |
1325462400000 | 214.42 |
1325548800000 | 214.82 |
1325635200000 | 214.23 |
1325721600000 | 212.54 |
1325808000000 | 211.1 |
1326067200000 | 211.05 |
1326153600000 | 212.1 |
1326240000000 | 211.02 |
1326326400000 | 210.44 |
1326412800000 | 209.63 |
1326672000000 | 209.46 |
1326758400000 | 210.32 |
1326844800000 | 210.21 |
1326931200000 | 209.13 |
1327017600000 | 209.5 |
1327276800000 | 209.89 |
1327363200000 | 208.61 |
1327449600000 | 209.56 |
1327536000000 | 210.7 |
1327622400000 | 209.28 |
1327881600000 | 208.89 |
1327968000000 | 210.05 |
1328054400000 | 211.38 |
1328140800000 | 211.23 |
1328227200000 | 212.19 |
1328486400000 | 212.08 |
1328572800000 | 213.2 |
1328659200000 | 212.92 |
1328745600000 | 212.28 |
1328832000000 | 210.79 |
1329091200000 | 211.97 |
1329177600000 | 211.21 |
1329264000000 | 211.27 |
1329350400000 | 212.43 |
1329436800000 | 213.08 |
1329696000000 | 213.67 |
1329782400000 | 213.26 |
1329868800000 | 212.66 |
1329955200000 | 212.55 |
1330041600000 | 213.01 |
1330300800000 | 212.89 |
1330387200000 | 212.76 |
1330473600000 | 213.29 |
1330560000000 | 213.61 |
1330646400000 | 213.44 |
1330905600000 | 213.57 |
1330992000000 | 211.68 |
1331078400000 | 211.73 |
1331164800000 | 212.71 |
1331251200000 | 213.13 |
1331510400000 | 213.7 |
1331596800000 | 214.86 |
1331683200000 | 213.15 |
1331769600000 | 213 |
1331856000000 | 213.08 |
1332115200000 | 213.01 |
1332201600000 | 212.24 |
1332288000000 | 212.31 |
1332374400000 | 212.27 |
1332460800000 | 212.74 |
1332720000000 | 214.17 |
1332806400000 | 214.05 |
1332892800000 | 212.48 |
1332979200000 | 212.24 |
1333065600000 | 213.14 |
1333324800000 | 214.78 |
1333411200000 | 214.09 |
1333497600000 | 211.83 |
1333584000000 | 211.03 |
1334016000000 | 208.02 |
1334102400000 | 209.04 |
1334188800000 | 210.8 |
1334275200000 | 209.04 |
1334534400000 | 209.83 |
1334620800000 | 211.78 |
1334707200000 | 211.54 |
1334793600000 | 211.14 |
1334880000000 | 212.79 |
1335139200000 | 211.37 |
1335225600000 | 213.8 |
1335312000000 | 214.2 |
1335398400000 | 214.91 |
1335484800000 | 215.49 |
1335744000000 | 215.62 |
1335830400000 | 216.72 |
1335916800000 | 216.15 |
1336003200000 | 215.5 |
1336089600000 | 213.85 |
1336348800000 | 213.63 |
1336435200000 | 213.39 |
1336521600000 | 212.73 |
1336608000000 | 214.26 |
1336694400000 | 215.29 |
1336953600000 | 213.44 |
1337040000000 | 212.41 |
1337126400000 | 211.1 |
1337212800000 | 210.23 |
1337299200000 | 208.99 |
1337558400000 | 209.05 |
1337644800000 | 210.85 |
1337731200000 | 208.31 |
1337817600000 | 209.27 |
1337904000000 | 209.76 |
1338163200000 | 210.12 |
1338249600000 | 210.53 |
1338336000000 | 208.2 |
1338422400000 | 208.9 |
1338508800000 | 207.32 |
1338768000000 | 207.96 |
1338854400000 | 208.67 |
1338940800000 | 211.7 |
1339027200000 | 212.95 |
1339113600000 | 212.97 |
1339372800000 | 213.2 |
1339459200000 | 214.08 |
1339545600000 | 214.78 |
1339632000000 | 215.35 |
1339718400000 | 215.54 |
1339977600000 | 216.31 |
1340064000000 | 218.33 |
1340150400000 | 218.21 |
1340236800000 | 216.16 |
1340323200000 | 215.62 |
1340582400000 | 214.92 |
1340668800000 | 215.82 |
1340755200000 | 217.8 |
1340841600000 | 218.18 |
1340928000000 | 221.16 |
1341187200000 | 222.57 |
1341273600000 | 223.36 |
1341360000000 | 223.02 |
1341446400000 | 222.33 |
1341532800000 | 221.94 |
1341792000000 | 221.89 |
1341878400000 | 222.13 |
1341964800000 | 223.11 |
1342051200000 | 221.39 |
1342137600000 | 224.23 |
1342396800000 | 224.85 |
1342483200000 | 225.13 |
1342569600000 | 226.82 |
1342656000000 | 227.31 |
1342742400000 | 226.09 |
1343001600000 | 223.45 |
1343088000000 | 221.82 |
1343174400000 | 222.03 |
1343260800000 | 225.62 |
1343347200000 | 227.89 |
1343606400000 | 228.98 |
1343692800000 | 228.53 |
1343779200000 | 228.22 |
1343865600000 | 226.27 |
1343952000000 | 229.31 |
1344211200000 | 229.72 |
1344297600000 | 229.7 |
1344384000000 | 230.25 |
1344470400000 | 229.92 |
1344556800000 | 230.48 |
1344816000000 | 230.3 |
1344902400000 | 230.87 |
1344988800000 | 230.68 |
1345075200000 | 230.68 |
1345161600000 | 229.75 |
1345420800000 | 229.99 |
1345507200000 | 230.05 |
1345593600000 | 228.99 |
1345680000000 | 228.88 |
1345766400000 | 229.61 |
1346025600000 | 229.5 |
1346112000000 | 229.65 |
1346198400000 | 229.63 |
1346284800000 | 228.9 |
1346371200000 | 228.63 |
1346630400000 | 229 |
1346716800000 | 229.03 |
1346803200000 | 228.84 |
1346889600000 | 231.3 |
1346976000000 | 231.06 |
1347235200000 | 230.27 |
1347321600000 | 230.74 |
1347408000000 | 230.98 |
1347494400000 | 232.55 |
1347580800000 | 232.76 |
1347840000000 | 232.22 |
1347926400000 | 232.43 |
1348012800000 | 233.33 |
1348099200000 | 233.04 |
1348185600000 | 233.78 |
1348444800000 | 234.29 |
1348531200000 | 234.37 |
1348617600000 | 233.14 |
1348704000000 | 233.05 |
1348790400000 | 232.71 |
1349049600000 | 232.79 |
1349136000000 | 233.17 |
1349222400000 | 233.76 |
1349308800000 | 235.46 |
1349395200000 | 235.89 |
1349654400000 | 234.96 |
1349740800000 | 234.25 |
1349827200000 | 233.46 |
1349913600000 | 233.69 |
1350000000000 | 232.57 |
1350259200000 | 232.84 |
1350345600000 | 233.69 |
1350432000000 | 235.89 |
1350518400000 | 237.03 |
1350604800000 | 235.22 |
1350864000000 | 234.35 |
1350950400000 | 231.93 |
1351036800000 | 231.64 |
1351123200000 | 232.89 |
1351209600000 | 233.11 |
1351468800000 | 232.67 |
1351555200000 | 233.64 |
1351641600000 | 234.49 |
1351728000000 | 233.93 |
1351814400000 | 231.99 |
1352073600000 | 230.3 |
1352160000000 | 231.02 |
1352246400000 | 227.78 |
1352332800000 | 227.13 |
1352419200000 | 225.79 |
1352678400000 | 225.08 |
1352764800000 | 224.84 |
1352851200000 | 222.96 |
1352937600000 | 221.21 |
1353024000000 | 221.68 |
1353283200000 | 223.53 |
1353369600000 | 223.18 |
1353456000000 | 223.17 |
1353542400000 | 223.65 |
1353628800000 | 224.62 |
1353888000000 | 225.57 |
1353974400000 | 225.87 |
1354060800000 | 227.1 |
1354147200000 | 228.83 |
1354233600000 | 229.81 |
1354492800000 | 229.46 |
1354579200000 | 229.1 |
1354665600000 | 230.54 |
1354752000000 | 230.6 |
1354838400000 | 230.87 |
1355097600000 | 231.92 |
1355184000000 | 233.03 |
1355270400000 | 233.28 |
1355356800000 | 232.41 |
1355443200000 | 231.39 |
1355702400000 | 233.24 |
1355788800000 | 234.54 |
1355875200000 | 233.8 |
1355961600000 | 234.43 |
1356048000000 | 233.29 |
1356307200000 | 232.84 |
1356566400000 | 231.55 |
1356652800000 | 230.63 |
1356912000000 | 231.78 |
1357084800000 | 235.5 |
1357171200000 | 235.56 |
1357257600000 | 236.21 |
1357516800000 | 234.92 |
1357603200000 | 234.17 |
1357689600000 | 234.63 |
1357776000000 | 235.93 |
1357862400000 | 236.04 |
1358121600000 | 235.52 |
1358208000000 | 235.75 |
1358294400000 | 234.97 |
1358380800000 | 235.34 |
1358467200000 | 235.78 |
1358726400000 | 235.94 |
1358812800000 | 237.3 |
1358899200000 | 237.02 |
1358985600000 | 237.5 |
1359072000000 | 238.17 |
1359331200000 | 238.05 |
1359417600000 | 240.52 |
1359504000000 | 240.25 |
1359590400000 | 240.75 |
1359676800000 | 241.62 |
1359936000000 | 239.81 |
1360022400000 | 239.4 |
1360108800000 | 239.79 |
1360195200000 | 239.33 |
1360281600000 | 239.94 |
1360540800000 | 239.52 |
1360627200000 | 240.47 |
1360713600000 | 240.51 |
1360800000000 | 237.8 |
1360886400000 | 237.73 |
1361145600000 | 237.75 |
1361232000000 | 239.6 |
1361318400000 | 239.32 |
1361404800000 | 237.11 |
1361491200000 | 239.27 |
1361750400000 | 237.54 |
1361836800000 | 237.32 |
1361923200000 | 239.15 |
1362009600000 | 240.15 |
1362096000000 | 240 |
1362355200000 | 241.07 |
1362441600000 | 242.75 |
1362528000000 | 242.86 |
1362614400000 | 242.36 |
1362700800000 | 242.33 |
1362960000000 | 242.98 |
1363046400000 | 243.54 |
1363132800000 | 243.72 |
1363219200000 | 245.06 |
1363305600000 | 246.22 |
1363564800000 | 245.09 |
1363651200000 | 245.96 |
1363737600000 | 246.86 |
1363824000000 | 246.9 |
1363910400000 | 247.63 |
1364169600000 | 247.4 |
1364256000000 | 248.95 |
1364342400000 | 249.08 |
1364428800000 | 251.37 |
1364860800000 | 252.59 |
1364947200000 | 251.82 |
1365033600000 | 252.84 |
1365120000000 | 253.59 |
1365379200000 | 254.43 |
1365465600000 | 255.03 |
1365552000000 | 257.66 |
1365638400000 | 259.07 |
1365724800000 | 259.2 |
1365984000000 | 257.53 |
1366070400000 | 258.32 |
1366156800000 | 257.24 |
1366243200000 | 258.74 |
1366329600000 | 260.47 |
1366588800000 | 260.67 |
1366675200000 | 262.42 |
1366761600000 | 262.31 |
1366848000000 | 263.62 |
1366934400000 | 263.95 |
1367193600000 | 266.16 |
1367280000000 | 267.43 |
1367366400000 | 266.53 |
1367452800000 | 265.8 |
1367539200000 | 266.33 |
1367798400000 | 264.52 |
1367884800000 | 265.22 |
1367971200000 | 265.88 |
1368057600000 | 264.02 |
1368144000000 | 263.69 |
1368403200000 | 263.12 |
1368489600000 | 264.7 |
1368576000000 | 265.76 |
1368662400000 | 265.14 |
1368748800000 | 265.54 |
1369008000000 | 266.23 |
1369094400000 | 266.41 |
1369180800000 | 263.84 |
1369267200000 | 261.3 |
1369353600000 | 260.35 |
1369612800000 | 260.14 |
1369699200000 | 259.31 |
1369785600000 | 255.1 |
1369872000000 | 254.81 |
1369958400000 | 252.87 |
1370217600000 | 252.98 |
1370304000000 | 252.97 |
1370390400000 | 250.4 |
1370476800000 | 251.74 |
1370563200000 | 253.25 |
1370822400000 | 252.95 |
1370908800000 | 252.35 |
1370995200000 | 251.34 |
1371081600000 | 253.35 |
1371168000000 | 253.82 |
1371427200000 | 254.45 |
1371513600000 | 255.23 |
1371600000000 | 252.57 |
1371686400000 | 244.53 |
1371772800000 | 244.85 |
1372032000000 | 243.03 |
1372118400000 | 245.42 |
1372204800000 | 248.04 |
1372291200000 | 249.27 |
1372377600000 | 251 |
1372636800000 | 249.81 |
1372723200000 | 250.36 |
1372809600000 | 249.02 |
1372896000000 | 250.55 |
1372982400000 | 249.17 |
1373241600000 | 251.53 |
1373328000000 | 252.86 |
1373414400000 | 254.27 |
1373500800000 | 257.91 |
1373587200000 | 257.83 |
1373846400000 | 259.47 |
1373932800000 | 259.35 |
1374019200000 | 259.68 |
1374105600000 | 261.55 |
1374192000000 | 262.28 |
1374451200000 | 262.33 |
1374537600000 | 262.84 |
1374624000000 | 261.74 |
1374710400000 | 261.56 |
1374796800000 | 261.83 |
1375056000000 | 262.28 |
1375142400000 | 262.01 |
1375228800000 | 260.78 |
1375315200000 | 262.2 |
1375401600000 | 263.14 |
1375660800000 | 262.35 |
1375747200000 | 261.91 |
1375833600000 | 262.29 |
1375920000000 | 263.88 |
1376006400000 | 263.22 |
1376265600000 | 262.55 |
1376352000000 | 261.71 |
1376438400000 | 261.37 |
1376524800000 | 258.65 |
1376611200000 | 258.04 |
1376870400000 | 256.81 |
1376956800000 | 257.06 |
1377043200000 | 254.63 |
1377129600000 | 254.7 |
1377216000000 | 256.48 |
1377475200000 | 255.34 |
1377561600000 | 253.9 |
1377648000000 | 252.91 |
1377734400000 | 253.06 |
1377820800000 | 252.93 |
1378080000000 | 255.01 |
1378166400000 | 253.17 |
1378252800000 | 253.85 |
1378339200000 | 253.2 |
1378425600000 | 254.18 |
1378684800000 | 255.54 |
1378771200000 | 256.9 |
1378857600000 | 256.94 |
1378944000000 | 256.5 |
1379030400000 | 256.74 |
1379289600000 | 258.69 |
1379376000000 | 259.68 |
1379462400000 | 262.2 |
1379548800000 | 264.03 |
1379635200000 | 261.93 |
1379894400000 | 263.23 |
1379980800000 | 263.43 |
1380067200000 | 261.79 |
1380153600000 | 261.32 |
1380240000000 | 260.62 |
1380499200000 | 260.2 |
1380585600000 | 261.17 |
1380672000000 | 261.06 |
1380758400000 | 259.31 |
1380844800000 | 258.98 |
1381104000000 | 258.31 |
1381190400000 | 258.73 |
1381276800000 | 258.94 |
1381363200000 | 261.38 |
1381449600000 | 262.43 |
1381708800000 | 262.21 |
1381795200000 | 260.56 |
1381881600000 | 262.11 |
1381968000000 | 266.72 |
1382054400000 | 268.03 |
1382313600000 | 268.26 |
1382400000000 | 270.37 |
1382486400000 | 270.13 |
1382572800000 | 270.21 |
1382659200000 | 271.96 |
1382918400000 | 272.35 |
1383004800000 | 272.96 |
1383091200000 | 272.1 |
1383177600000 | 270.91 |
1383264000000 | 270.31 |
1383523200000 | 271.04 |
1383609600000 | 269.55 |
1383696000000 | 271.53 |
1383782400000 | 269.23 |
1383868800000 | 268.9 |
1384128000000 | 269.32 |
1384214400000 | 268.12 |
1384300800000 | 268.23 |
1384387200000 | 270.27 |
1384473600000 | 271.21 |
1384732800000 | 272.26 |
1384819200000 | 271.11 |
1384905600000 | 268.63 |
1384992000000 | 269.09 |
1385078400000 | 269.6 |
1385337600000 | 269.31 |
1385424000000 | 267.8 |
1385510400000 | 267.9 |
1385596800000 | 268.43 |
1385683200000 | 268.67 |
1385942400000 | 267.69 |
1386028800000 | 267.52 |
1386115200000 | 266.44 |
1386201600000 | 265.64 |
1386288000000 | 267.67 |
1386547200000 | 267.58 |
1386633600000 | 265.9 |
1386720000000 | 264.25 |
1386806400000 | 263.52 |
1386892800000 | 263.41 |
1387152000000 | 265.4 |
1387238400000 | 264.74 |
1387324800000 | 267.54 |
1387411200000 | 267.72 |
1387497600000 | 268.93 |
1387756800000 | 269.97 |
1387843200000 | 270.63 |
1388102400000 | 271.92 |
1388361600000 | 272.93 |
1388448000000 | 273.29 |
1388620800000 | 269.75 |
1388707200000 | 269.27 |
1388966400000 | 268.69 |
1389052800000 | 268.8 |
1389139200000 | 267.7 |
1389225600000 | 267.42 |
1389312000000 | 270.29 |
1389571200000 | 269.25 |
1389657600000 | 269.77 |
1389744000000 | 269.03 |
1389830400000 | 270.15 |
1389916800000 | 270.38 |
1390176000000 | 270.55 |
1390262400000 | 271.99 |
1390348800000 | 272.53 |
1390435200000 | 272.27 |
1390521600000 | 269.57 |
1390780800000 | 269.28 |
1390867200000 | 269.85 |
1390953600000 | 269.04 |
1391040000000 | 270.3 |
1391126400000 | 270.34 |
1391385600000 | 269.12 |
1391472000000 | 267.34 |
1391558400000 | 267.19 |
1391644800000 | 269.7 |
1391731200000 | 271.61 |
1391990400000 | 272.82 |
1392076800000 | 275.52 |
1392163200000 | 276.19 |
1392249600000 | 278.1 |
1392336000000 | 279.63 |
1392595200000 | 280.07 |
1392681600000 | 280.74 |
1392768000000 | 280.58 |
1392854400000 | 281.17 |
1392940800000 | 282.05 |
1393200000000 | 282.94 |
1393286400000 | 282.93 |
1393372800000 | 281.73 |
1393459200000 | 281.74 |
1393545600000 | 283.49 |
1393804800000 | 280.82 |
1393891200000 | 282.86 |
1393977600000 | 282.63 |
1394064000000 | 282.45 |
1394150400000 | 282.04 |
1394409600000 | 281.62 |
1394496000000 | 281.89 |
1394582400000 | 282.24 |
1394668800000 | 282.66 |
1394755200000 | 282.29 |
1395014400000 | 284.31 |
1395100800000 | 284.63 |
1395187200000 | 282.66 |
1395273600000 | 280.73 |
1395360000000 | 281.77 |
1395619200000 | 281.02 |
1395705600000 | 282.72 |
1395792000000 | 283.47 |
1395878400000 | 284.99 |
1395964800000 | 286.32 |
1396224000000 | 287.53 |
1396310400000 | 287.71 |
1396396800000 | 287.05 |
1396483200000 | 286.35 |
1396569600000 | 287.49 |
1396828800000 | 287.72 |
1396915200000 | 289.33 |
1397001600000 | 290.2 |
1397088000000 | 289.85 |
1397174400000 | 288.32 |
1397433600000 | 288.38 |
1397520000000 | 289.9 |
1397606400000 | 292.17 |
1397692800000 | 291.35 |
1398124800000 | 293.29 |
1398211200000 | 292.44 |
1398297600000 | 293.5 |
1398384000000 | 293.89 |
1398643200000 | 297.1 |
1398729600000 | 298.34 |
1398816000000 | 300.17 |
1398902400000 | 301.08 |
1398988800000 | 299.37 |
1399248000000 | 300.36 |
1399334400000 | 300.93 |
1399420800000 | 302.24 |
1399507200000 | 302.43 |
1399593600000 | 300.19 |
1399852800000 | 300.64 |
1399939200000 | 300.54 |
1400025600000 | 301.77 |
1400112000000 | 301.32 |
1400198400000 | 302.6 |
1400457600000 | 300.26 |
1400544000000 | 299.83 |
1400630400000 | 300.15 |
1400716800000 | 300.65 |
1400803200000 | 300.07 |
1401062400000 | 301.03 |
1401148800000 | 300.95 |
1401235200000 | 300.88 |
1401321600000 | 301.93 |
1401408000000 | 302.77 |
1401667200000 | 303.13 |
1401753600000 | 302.37 |
1401840000000 | 301.75 |
1401926400000 | 303.26 |
1402012800000 | 303.77 |
1402272000000 | 303.65 |
1402358400000 | 304.14 |
1402444800000 | 302.49 |
1402531200000 | 303.49 |
1402617600000 | 304 |
1402876800000 | 304.75 |
1402963200000 | 304.28 |
1403049600000 | 306.1 |
1403136000000 | 308.7 |
1403222400000 | 307.32 |
1403481600000 | 307.86 |
1403568000000 | 307.16 |
1403654400000 | 306.94 |
1403740800000 | 307.67 |
1403827200000 | 309.22 |
1404086400000 | 310.37 |
1404172800000 | 310.85 |
1404259200000 | 309.94 |
1404345600000 | 310.17 |
1404432000000 | 310.08 |
1404691200000 | 309.84 |
1404777600000 | 309.49 |
1404864000000 | 309.2 |
1404950400000 | 308.48 |
1405036800000 | 308.17 |
1405296000000 | 308.85 |
1405382400000 | 308.98 |
1405468800000 | 310.17 |
1405555200000 | 308.72 |
1405641600000 | 309.74 |
1405900800000 | 309.46 |
1405987200000 | 310.23 |
1406073600000 | 311.11 |
1406160000000 | 311.91 |
1406246400000 | 309.89 |
1406505600000 | 310.68 |
1406592000000 | 310.3 |
1406678400000 | 308.03 |
1406764800000 | 305.31 |
1406851200000 | 303.47 |
1407110400000 | 303.05 |
1407196800000 | 302.23 |
1407283200000 | 300.42 |
1407369600000 | 300.69 |
1407456000000 | 300.61 |
1407715200000 | 301.67 |
1407801600000 | 302.08 |
1407888000000 | 302.74 |
1407974400000 | 305.22 |
1408060800000 | 305.85 |
1408320000000 | 306.52 |
1408406400000 | 307.41 |
1408492800000 | 307.94 |
1408579200000 | 309.31 |
1408665600000 | 308.41 |
1408924800000 | 309.34 |
1409011200000 | 309.31 |
1409097600000 | 310.86 |
1409184000000 | 311.33 |
1409270400000 | 312.03 |
1409529600000 | 311.61 |
1409616000000 | 311.88 |
1409702400000 | 314.31 |
1409788800000 | 313.62 |
1409875200000 | 313.32 |
1410134400000 | 311.78 |
1410220800000 | 309.54 |
1410307200000 | 308.71 |
1410393600000 | 309.53 |
1410480000000 | 307.59 |
1410739200000 | 307.29 |
1410825600000 | 307.89 |
1410912000000 | 308.58 |
1410998400000 | 308.9 |
1411084800000 | 309.08 |
1411344000000 | 307.91 |
1411430400000 | 306.99 |
1411516800000 | 306.56 |
1411603200000 | 304.56 |
1411689600000 | 303.95 |
1411948800000 | 303.73 |
1412035200000 | 304 |
1412121600000 | 303.36 |
1412208000000 | 301.64 |
1412294400000 | 301.66 |
1412553600000 | 302.55 |
1412640000000 | 302.29 |
1412726400000 | 304.57 |
1412812800000 | 303.95 |
1412899200000 | 301.32 |
1413158400000 | 301.46 |
1413244800000 | 302.76 |
1413331200000 | 300.06 |
1413417600000 | 298.73 |
1413504000000 | 300.72 |
1413763200000 | 303.09 |
1413849600000 | 304.9 |
1413936000000 | 306.15 |
1414022400000 | 306.93 |
1414108800000 | 308.19 |
1414368000000 | 309.09 |
1414454400000 | 312.37 |
1414540800000 | 312.45 |
1414627200000 | 313.96 |
1414713600000 | 315.43 |
1414972800000 | 314.75 |
1415059200000 | 314.61 |
1415145600000 | 317.5 |
1415232000000 | 314.64 |
1415318400000 | 315.65 |
1415577600000 | 317.63 |
1415664000000 | 318.06 |
1415750400000 | 316.35 |
1415836800000 | 316.55 |
1415923200000 | 316.54 |
1416182400000 | 317.47 |
1416268800000 | 319.9 |
1416355200000 | 319.1 |
1416441600000 | 318.14 |
1416528000000 | 319.41 |
1416787200000 | 318.43 |
1416873600000 | 319.33 |
1416960000000 | 321.4 |
1417046400000 | 321.35 |
1417132800000 | 322.43 |
1417392000000 | 321.26 |
1417478400000 | 321.5 |
1417564800000 | 321.12 |
1417651200000 | 320.1 |
1417737600000 | 319.58 |
1417996800000 | 319.6 |
1418083200000 | 318.61 |
1418169600000 | 316.08 |
1418256000000 | 317.77 |
1418342400000 | 315.24 |
1418601600000 | 311.52 |
1418688000000 | 313.21 |
1418774400000 | 315.04 |
1418860800000 | 317.64 |
1418947200000 | 317.92 |
1419206400000 | 320.44 |
1419292800000 | 319.48 |
1419379200000 | 320.3 |
1419811200000 | 322.04 |
1419897600000 | 319.03 |
1419984000000 | 317.97 |
1420156800000 | 316.71 |
1420416000000 | 312.71 |
1420502400000 | 310.88 |
1420588800000 | 309.88 |
1420675200000 | 315.01 |
1420761600000 | 315.12 |
1421020800000 | 314.8 |
1421107200000 | 316.47 |
1421193600000 | 314.95 |
1421280000000 | 317.07 |
1421366400000 | 318.77 |
1421625600000 | 320.56 |
1421712000000 | 321.14 |
1421798400000 | 323.76 |
1421884800000 | 324.86 |
1421971200000 | 324.26 |
1422230400000 | 324.4 |
1422316800000 | 326.94 |
1422403200000 | 327.06 |
1422489600000 | 325.72 |
1422576000000 | 323.05 |
1422835200000 | 325.1 |
1422921600000 | 326.86 |
1423008000000 | 328.09 |
1423094400000 | 329.55 |
1423180800000 | 328.61 |
1423440000000 | 325.22 |
1423526400000 | 326.01 |
1423612800000 | 324.42 |
1423699200000 | 325.74 |
1423785600000 | 329.09 |
1424044800000 | 328.1 |
1424131200000 | 328.07 |
1424217600000 | 329.32 |
1424304000000 | 329.02 |
1424390400000 | 328.39 |
1424649600000 | 329.48 |
1424736000000 | 331.39 |
1424822400000 | 333.03 |
1424908800000 | 330.24 |
1424995200000 | 331.28 |
1425254400000 | 331.21 |
1425340800000 | 329.49 |
1425427200000 | 327.68 |
1425513600000 | 327.29 |
1425600000000 | 323.28 |
1425859200000 | 320.97 |
1425945600000 | 316.76 |
1426032000000 | 316.23 |
1426118400000 | 320.46 |
1426204800000 | 317.45 |
1426464000000 | 319.59 |
1426550400000 | 320.26 |
1426636800000 | 323.12 |
1426723200000 | 324.21 |
1426809600000 | 330.68 |
1427068800000 | 331.95 |
1427155200000 | 332.32 |
1427241600000 | 331.21 |
1427328000000 | 327.98 |
1427414400000 | 328.34 |
1427673600000 | 328.33 |
1427760000000 | 327.02 |
1427846400000 | 327.48 |
1427932800000 | 329.27 |
1428364800000 | 333.61 |
1428451200000 | 333.38 |
1428537600000 | 332.93 |
1428624000000 | 334.09 |
1428883200000 | 332.99 |
1428969600000 | 335.25 |
1429056000000 | 334.05 |
1429142400000 | 334.86 |
1429228800000 | 332.81 |
1429488000000 | 333.77 |
1429574400000 | 333.62 |
1429660800000 | 333.09 |
1429747200000 | 335.09 |
1429833600000 | 337.79 |
1430092800000 | 338.34 |
1430179200000 | 339.43 |
1430265600000 | 338.62 |
1430352000000 | 336.24 |
1430438400000 | 335.81 |
1430697600000 | 336.24 |
1430784000000 | 333.72 |
1430870400000 | 334.76 |
1430956800000 | 332.43 |
1431043200000 | 335.91 |
1431302400000 | 334.99 |
1431388800000 | 334.63 |
1431475200000 | 336.47 |
1431561600000 | 338.37 |
1431648000000 | 341.36 |
1431907200000 | 340.56 |
1431993600000 | 338.67 |
1432080000000 | 338.44 |
1432166400000 | 339.45 |
1432252800000 | 338.02 |
1432512000000 | 337.55 |
1432598400000 | 333.78 |
1432684800000 | 334.26 |
1432771200000 | 333.55 |
1432857600000 | 332.71 |
1433116800000 | 331.44 |
1433203200000 | 331.81 |
1433289600000 | 333.24 |
1433376000000 | 330.59 |
1433462400000 | 326.15 |
1433721600000 | 325.6 |
1433808000000 | 325.16 |
1433894400000 | 327.67 |
1433980800000 | 328.79 |
1434067200000 | 327.75 |
1434326400000 | 325.01 |
1434412800000 | 325.83 |
1434499200000 | 325.68 |
1434585600000 | 330.17 |
1434672000000 | 328.69 |
1434931200000 | 331.36 |
1435017600000 | 329.91 |
1435104000000 | 328.82 |
1435190400000 | 328.26 |
1435276800000 | 327.54 |
1435536000000 | 323.37 |
1435622400000 | 323.67 |
1435708800000 | 324.51 |
1435795200000 | 326.2 |
1435881600000 | 325.67 |
1436140800000 | 324.17 |
1436227200000 | 324.19 |
1436313600000 | 323.1 |
1436400000000 | 321.91 |
1436486400000 | 325.89 |
1436745600000 | 326.22 |
1436832000000 | 327.43 |
1436918400000 | 327.78 |
1437004800000 | 332.17 |
1437091200000 | 330.55 |
1437350400000 | 330.25 |
1437436800000 | 329.35 |
1437523200000 | 327.01 |
1437609600000 | 326.15 |
1437696000000 | 325.45 |
1437955200000 | 325.65 |
1438041600000 | 325.98 |
1438128000000 | 327.13 |
1438214400000 | 326.99 |
1438300800000 | 330.35 |
1438560000000 | 329.76 |
1438646400000 | 329.69 |
1438732800000 | 329.11 |
1438819200000 | 328.5 |
1438905600000 | 328.55 |
1439164800000 | 329.67 |
1439251200000 | 328.7 |
1439337600000 | 329.2 |
1439424000000 | 328.87 |
1439510400000 | 329.8 |
1439769600000 | 329.02 |
1439856000000 | 328.29 |
1439942400000 | 327.67 |
1440028800000 | 325.64 |
1440115200000 | 321.89 |
1440374400000 | 310.18 |
1440460800000 | 311.63 |
1440547200000 | 313.06 |
1440633600000 | 316.96 |
1440720000000 | 317.7 |
1440979200000 | 315.56 |
1441065600000 | 309.39 |
1441152000000 | 309.14 |
1441238400000 | 310.83 |
1441324800000 | 307 |
1441584000000 | 306.86 |
1441670400000 | 313.66 |
1441756800000 | 315.48 |
1441843200000 | 314.81 |
1441929600000 | 314.47 |
1442188800000 | 315.28 |
1442275200000 | 315.85 |
1442361600000 | 318.74 |
1442448000000 | 320.18 |
1442534400000 | 320.33 |
1442793600000 | 317.29 |
1442880000000 | 310.32 |
1442966400000 | 310.35 |
1443052800000 | 309.18 |
1443139200000 | 313.02 |
1443398400000 | 310.62 |
1443484800000 | 309.44 |
1443571200000 | 313.33 |
1443657600000 | 313.01 |
1443744000000 | 315.97 |
1444003200000 | 321.26 |
1444089600000 | 323.15 |
1444176000000 | 323.16 |
1444262400000 | 326.63 |
1444348800000 | 328.79 |
1444608000000 | 329.52 |
1444694400000 | 327.36 |
1444780800000 | 326.75 |
1444867200000 | 329.23 |
1444953600000 | 331.04 |
1445212800000 | 329.91 |
1445299200000 | 331.21 |
1445385600000 | 331.8 |
1445472000000 | 334.75 |
1445558400000 | 335.73 |
1445817600000 | 335.57 |
1445904000000 | 333.08 |
1445990400000 | 334.85 |
1446076800000 | 332.36 |
1446163200000 | 334.65 |
1446422400000 | 335.59 |
1446508800000 | 334.26 |
1446595200000 | 333.49 |
1446681600000 | 333.53 |
1446768000000 | 328.32 |
1447027200000 | 326.09 |
1447113600000 | 326.21 |
1447200000000 | 329.1 |
1447286400000 | 326.37 |
1447372800000 | 324.39 |
1447632000000 | 326.66 |
1447718400000 | 328.84 |
1447804800000 | 329.3 |
1447891200000 | 333.55 |
1447977600000 | 333.88 |
1448236800000 | 331.26 |
1448323200000 | 328.49 |
1448409600000 | 329.92 |
1448496000000 | 332.04 |
1448582400000 | 332.17 |
1448841600000 | 332.08 |
1448928000000 | 333.18 |
1449014400000 | 330.72 |
1449100800000 | 330.78 |
1449187200000 | 332.82 |
1449446400000 | 332.99 |
1449532800000 | 330.04 |
1449619200000 | 330.78 |
1449705600000 | 328.1 |
1449792000000 | 325.31 |
1450051200000 | 324.08 |
1450137600000 | 327.37 |
1450224000000 | 330.3 |
1450310400000 | 329.32 |
1450396800000 | 326.45 |
1450656000000 | 324.46 |
1450742400000 | 326.45 |
1450828800000 | 329.84 |
1450915200000 | 331.1 |
1451260800000 | 330.5 |
1451347200000 | 332.85 |
1451433600000 | 331.62 |
1451520000000 | 329.86 |
1451865600000 | 323.57 |
1451952000000 | 323.83 |
1452038400000 | 323.48 |
1452124800000 | 320.58 |
1452211200000 | 320.28 |
1452470400000 | 321.19 |
1452556800000 | 321.79 |
1452643200000 | 322.15 |
1452729600000 | 321.15 |
1452816000000 | 317.44 |
1453075200000 | 315.02 |
1453161600000 | 319.19 |
1453248000000 | 311.77 |
1453334400000 | 312.31 |
1453420800000 | 319.27 |
1453680000000 | 318.47 |
1453766400000 | 320.68 |
1453852800000 | 322.34 |
1453939200000 | 323.89 |
1454025600000 | 328.88 |
1454284800000 | 331.27 |
1454371200000 | 328.87 |
1454457600000 | 330.08 |
1454544000000 | 332.1 |
1454630400000 | 330.25 |
1454889600000 | 325.82 |
1454976000000 | 324.83 |
1455062400000 | 324.44 |
1455148800000 | 320.09 |
1455235200000 | 321.48 |
1455494400000 | 325.14 |
1455580800000 | 325.95 |
1455667200000 | 328.11 |
1455753600000 | 330.9 |
1455840000000 | 329.66 |
1456099200000 | 332.15 |
1456185600000 | 329.69 |
1456272000000 | 327.64 |
1456358400000 | 331.98 |
1456444800000 | 330.36 |
1456704000000 | 329.56 |
1456790400000 | 332.05 |
1456876800000 | 332.76 |
1456963200000 | 334.46 |
1457049600000 | 335.67 |
1457308800000 | 335.63 |
1457395200000 | 335.5 |
1457481600000 | 337.55 |
1457568000000 | 337.99 |
1457654400000 | 342.41 |
1457913600000 | 342.45 |
1458000000000 | 342.37 |
1458086400000 | 343.7 |
1458172800000 | 349.93 |
1458259200000 | 349.59 |
1458518400000 | 349.5 |
1458604800000 | 347.75 |
1458691200000 | 350.21 |
1458777600000 | 348.75 |
1459209600000 | 352.38 |
1459296000000 | 357.51 |
1459382400000 | 356.75 |
1459468800000 | 352.8 |
1459728000000 | 354.29 |
1459814400000 | 350.23 |
1459900800000 | 350.85 |
1459987200000 | 350.69 |
1460073600000 | 352.97 |
1460332800000 | 354.4 |
1460419200000 | 355.29 |
1460505600000 | 356.05 |
1460592000000 | 355.77 |
1460678400000 | 356.93 |
1460937600000 | 358.55 |
1461024000000 | 361.58 |
1461110400000 | 360.63 |
1461196800000 | 355.52 |
1461283200000 | 354.79 |
1461542400000 | 355.24 |
1461628800000 | 355.99 |
1461715200000 | 355.92 |
1461801600000 | 356.66 |
1461888000000 | 356.91 |
1462147200000 | 359.11 |
1462233600000 | 358.45 |
1462320000000 | 356.92 |
1462406400000 | 355.49 |
1462492800000 | 354.28 |
1462752000000 | 355.72 |
1462838400000 | 357.42 |
1462924800000 | 356.66 |
1463011200000 | 357.61 |
1463097600000 | 355.53 |
1463356800000 | 355.24 |
1463443200000 | 355.32 |
1463529600000 | 353.76 |
1463616000000 | 349.68 |
1463702400000 | 352.13 |
1463961600000 | 351.3 |
1464048000000 | 354.45 |
1464134400000 | 355.93 |
1464220800000 | 357.55 |
1464307200000 | 358.84 |
1464566400000 | 358.66 |
1464652800000 | 357.69 |
1464739200000 | 356.22 |
1464825600000 | 355.15 |
1464912000000 | 359.37 |
1465171200000 | 361.43 |
1465257600000 | 364.19 |
1465344000000 | 365.24 |
1465430400000 | 363.56 |
1465516800000 | 359.29 |
1465776000000 | 355.12 |
1465862400000 | 352.09 |
1465948800000 | 352.84 |
1466035200000 | 351.17 |
1466121600000 | 354.76 |
1466380800000 | 362.04 |
1466467200000 | 361.87 |
1466553600000 | 362.22 |
1466640000000 | 365.33 |
1466726400000 | 349.02 |
1466985600000 | 345.92 |
1467072000000 | 352.45 |
1467158400000 | 360.54 |
1467244800000 | 367.55 |
1467331200000 | 369.44 |
1467590400000 | 369.29 |
1467676800000 | 366.92 |
1467763200000 | 363.23 |
1467849600000 | 362.65 |
1467936000000 | 364.48 |
1468195200000 | 367.21 |
1468281600000 | 367.43 |
1468368000000 | 368.75 |
1468454400000 | 368.28 |
1468540800000 | 368.14 |
1468800000000 | 368.75 |
1468886400000 | 367.4 |
1468972800000 | 367.91 |
1469059200000 | 367.91 |
1469145600000 | 368.37 |
1469404800000 | 368.39 |
1469491200000 | 367.44 |
1469577600000 | 367.31 |
1469664000000 | 367.66 |
1469750400000 | 370.85 |
1470009600000 | 370.82 |
1470096000000 | 369.32 |
1470182400000 | 366.28 |
1470268800000 | 367.4 |
1470355200000 | 366.83 |
1470614400000 | 367.66 |
1470700800000 | 369.95 |
1470787200000 | 370.75 |
1470873600000 | 372.27 |
1470960000000 | 371.71 |
1471219200000 | 370.54 |
1471305600000 | 367.82 |
1471392000000 | 366.5 |
1471478400000 | 368.09 |
1471564800000 | 364.9 |
1471824000000 | 365.69 |
1471910400000 | 366.79 |
1471996800000 | 365.8 |
1472083200000 | 366.72 |
1472169600000 | 365.71 |
1472428800000 | 363.17 |
1472515200000 | 362.37 |
1472601600000 | 362.45 |
1472688000000 | 363.03 |
1472774400000 | 367.38 |
1473033600000 | 369.14 |
1473120000000 | 371.71 |
1473206400000 | 372.67 |
1473292800000 | 373.38 |
1473379200000 | 365.34 |
1473638400000 | 363.71 |
1473724800000 | 360.76 |
1473811200000 | 360.34 |
1473897600000 | 361.56 |
1473984000000 | 359.35 |
1474243200000 | 362.71 |
1474329600000 | 361.8 |
1474416000000 | 364.93 |
1474502400000 | 369.99 |
1474588800000 | 369.3 |
1474848000000 | 368.13 |
1474934400000 | 366.24 |
1475020800000 | 366.47 |
1475107200000 | 365.96 |
1475193600000 | 364.05 |
1475452800000 | 361.96 |
1475539200000 | 358.35 |
1475625600000 | 356.29 |
1475712000000 | 354.64 |
1475798400000 | 352.75 |
1476057600000 | 354.69 |
1476144000000 | 352.21 |
1476230400000 | 353.46 |
1476316800000 | 354.46 |
1476403200000 | 355.29 |
1476662400000 | 354.79 |
1476748800000 | 356.37 |
1476835200000 | 356.96 |
1476921600000 | 355.5 |
1477008000000 | 354.12 |
1477267200000 | 355.01 |
1477353600000 | 354.79 |
1477440000000 | 354.76 |
1477526400000 | 351.82 |
1477612800000 | 351.8 |
1477872000000 | 353.99 |
1477958400000 | 351.74 |
1478044800000 | 349.31 |
1478131200000 | 349.21 |
1478217600000 | 348.16 |
1478476800000 | 350.96 |
1478563200000 | 353.03 |
1478649600000 | 347.1 |
1478736000000 | 341.01 |
1478822400000 | 337.46 |
1479081600000 | 335.41 |
1479168000000 | 337.6 |
1479254400000 | 337.01 |
1479340800000 | 338.51 |
1479427200000 | 336.95 |
1479686400000 | 338.41 |
1479772800000 | 339.62 |
1479859200000 | 339.52 |
1479945600000 | 339.79 |
1480032000000 | 343.06 |
1480291200000 | 345.68 |
1480377600000 | 346.45 |
1480464000000 | 341.72 |
1480550400000 | 338.69 |
1480636800000 | 339.18 |
1480896000000 | 340.3 |
1480982400000 | 342.17 |
1481068800000 | 345.52 |
1481155200000 | 345.2 |
1481241600000 | 346.81 |
1481500800000 | 348.93 |
1481587200000 | 351.91 |
1481673600000 | 349.07 |
1481760000000 | 346.25 |
1481846400000 | 347.79 |
1482105600000 | 348.64 |
1482192000000 | 348.85 |
1482278400000 | 348.47 |
1482364800000 | 349.16 |
1482451200000 | 349.04 |
1482796800000 | 349.47 |
1482883200000 | 347.45 |
1482969600000 | 350.3 |
1483056000000 | 351.11 |
1483315200000 | 351.42 |
1483401600000 | 349.97 |
1483488000000 | 352.15 |
1483574400000 | 356.41 |
1483660800000 | 355.04 |
1483920000000 | 352.83 |
1484006400000 | 352.62 |
1484092800000 | 351.62 |
1484179200000 | 355.05 |
1484265600000 | 356.36 |
1484524800000 | 354.85 |
1484611200000 | 357.54 |
1484697600000 | 356.1 |
1484784000000 | 352.14 |
1484870400000 | 353.46 |
1485129600000 | 353.6 |
1485216000000 | 353.54 |
1485302400000 | 353.75 |
1485388800000 | 352.92 |
1485475200000 | 353.34 |
1485734400000 | 352.23 |
1485820800000 | 355.05 |
1485907200000 | 353.35 |
1485993600000 | 353.57 |
1486080000000 | 354.81 |
1486339200000 | 352.86 |
1486425600000 | 352.8 |
1486512000000 | 355.55 |
1486598400000 | 356.24 |
1486684800000 | 356.77 |
1486944000000 | 357.02 |
1487030400000 | 355.3 |
1487116800000 | 355.88 |
1487203200000 | 358.63 |
1487289600000 | 358.43 |
1487548800000 | 359.04 |
1487635200000 | 359.18 |
1487721600000 | 359.5 |
1487808000000 | 362.9 |
1487894400000 | 363.17 |
1488153600000 | 363.4 |
1488240000000 | 363.63 |
1488326400000 | 361.8 |
1488412800000 | 362.49 |
1488499200000 | 362.13 |
1488758400000 | 362.36 |
1488844800000 | 362.01 |
1488931200000 | 360.28 |
1489017600000 | 360.21 |
1489104000000 | 361.92 |
1489363200000 | 363.49 |
1489449600000 | 362.21 |
1489536000000 | 363.97 |
1489622400000 | 367.14 |
1489708800000 | 368.85 |
1489968000000 | 368.83 |
1490054400000 | 371.16 |
1490140800000 | 370.69 |
1490227200000 | 371.92 |
1490313600000 | 372.25 |
1490572800000 | 373.78 |
1490659200000 | 374.63 |
1490745600000 | 372.93 |
1490832000000 | 373.37 |
1490918400000 | 372.35 |
1491177600000 | 371.75 |
1491264000000 | 371.7799 |
1491350400000 | 372.65 |
1491436800000 | 372.68 |
1491523200000 | 372.85 |
1491782400000 | 372.73 |
1491868800000 | 373.43 |
1491955200000 | 375.54 |
1492041600000 | 374.77 |
1492473600000 | 375.5299 |
1492560000000 | 373.36 |
1492646400000 | 373.21 |
1492732800000 | 372.32 |
1492992000000 | 376.54 |
1493078400000 | 377.41 |
1493164800000 | 376.74 |
1493251200000 | 377.02 |
1493337600000 | 375.61 |
1493596800000 | 375.79 |
1493683200000 | 377.43 |
1493769600000 | 378.11 |
1493856000000 | 379.99 |
1493942400000 | 381.9 |
1494201600000 | 382.22 |
1494288000000 | 380.04 |
1494374400000 | 380.31 |
1494460800000 | 378.42 |
1494547200000 | 380.77 |
1494806400000 | 382.06 |
1494892800000 | 383.13 |
1494979200000 | 382.68 |
1495065600000 | 382.5899 |
1495152000000 | 384.33 |
1495411200000 | 386.31 |
1495497600000 | 387.51 |
1495584000000 | 387.65 |
1495670400000 | 389.6 |
1495756800000 | 388.82 |
1496016000000 | 388.95 |
1496102400000 | 390.11 |
1496188800000 | 392.0299 |
1496275200000 | 394.1 |
1496361600000 | 394.8399 |
1496620800000 | 394.48 |
1496707200000 | 394.55 |
1496793600000 | 393.66 |
1496880000000 | 392.22 |
1496966400000 | 392.01 |
1497225600000 | 390.98 |
1497312000000 | 392.7799 |
1497398400000 | 395.0299 |
1497484800000 | 392.83 |
1497571200000 | 395.48 |
1497830400000 | 396.54 |
1497916800000 | 394.63 |
1498003200000 | 392.89 |
1498089600000 | 393.4 |
1498176000000 | 393.8399 |
1498435200000 | 395.8 |
1498521600000 | 393.72 |
1498608000000 | 394.51 |
1498694400000 | 392.01 |
1498780800000 | 391.04 |
1499040000000 | 391.17 |
1499126400000 | 390.87 |
1499212800000 | 389.64 |
1499299200000 | 388.8 |
1499385600000 | 388.77 |
1499644800000 | 389.11 |
1499731200000 | 388.02 |
1499817600000 | 391.19 |
1499904000000 | 390.95 |
1499990400000 | 393.39 |
1500249600000 | 393.95 |
1500336000000 | 394.5899 |
1500422400000 | 395.8399 |
1500508800000 | 397.51 |
1500595200000 | 399.33 |
1500854400000 | 398.19 |
1500940800000 | 397.33 |
1501027200000 | 398.2799 |
1501113600000 | 400.98 |
1501200000000 | 401.3399 |
1501459200000 | 401.5899 |
1501545600000 | 403.81 |
1501632000000 | 404.0299 |
1501718400000 | 404.22 |
1501804800000 | 402.69 |
1502064000000 | 402.27 |
1502150400000 | 402.61 |
1502236800000 | 400.76 |
1502323200000 | 399.47 |
1502409600000 | 398.38 |
1502668800000 | 401.01 |
1502755200000 | 400.18 |
1502841600000 | 400.8 |
1502928000000 | 400.05 |
1503014400000 | 399.15 |
1503273600000 | 399.98 |
1503360000000 | 401.11 |
1503446400000 | 402.36 |
1503532800000 | 402.82 |
1503619200000 | 403.98 |
1503878400000 | 404.04 |
1503964800000 | 403.75 |
1504051200000 | 402.38 |
1504137600000 | 403.77 |
1504224000000 | 405.18 |
1504483200000 | 404 |
1504569600000 | 404.0899 |
1504656000000 | 404.05 |
1504742400000 | 404.93 |
1504828800000 | 405.12 |
1505088000000 | 407.04 |
1505174400000 | 405.43 |
1505260800000 | 403.49 |
1505347200000 | 404.02 |
1505433600000 | 404.65 |
1505692800000 | 404.08 |
1505779200000 | 405.13 |
1505865600000 | 405.35 |
1505952000000 | 403.14 |
1506038400000 | 404.3399 |
1506297600000 | 403.8399 |
1506384000000 | 401.17 |
1506470400000 | 400.71 |
1506556800000 | 400.87 |
1506643200000 | 403.27 |
1506902400000 | 402.86 |
1506988800000 | 402.2799 |
1507075200000 | 402.61 |
1507161600000 | 403.3 |
1507248000000 | 403.15 |
1507507200000 | 404.35 |
1507593600000 | 407.41 |
1507680000000 | 408.77 |
1507766400000 | 409.79 |
1507852800000 | 410.24 |
1508112000000 | 408.92 |
1508198400000 | 407.86 |
1508284800000 | 411.16 |
1508371200000 | 413.1 |
1508457600000 | 411.98 |
1508716800000 | 410.71 |
1508803200000 | 409.88 |
1508889600000 | 407.0899 |
1508976000000 | 407.54 |
1509062400000 | 406.42 |
1509321600000 | 408.26 |
1509408000000 | 409.24 |
1509494400000 | 408.51 |
1509580800000 | 410.83 |
1509667200000 | 409.43 |
1509926400000 | 408.41 |
1510012800000 | 408.83 |
1510099200000 | 408.69 |
1510185600000 | 408.47 |
1510272000000 | 407.38 |
1510531200000 | 406.06 |
1510617600000 | 407.5 |
1510704000000 | 407.18 |
1510790400000 | 408.1 |
1510876800000 | 406.98 |
1511136000000 | 406.9 |
1511222400000 | 407.8399 |
1511308800000 | 408.9 |
1511395200000 | 409.68 |
1511481600000 | 411.47 |
1511740800000 | 411.86 |
1511827200000 | 411.16 |
1511913600000 | 412.0899 |
1512000000000 | 413.11 |
1512086400000 | 411.51 |
1512345600000 | 412.91 |
1512432000000 | 411 |
1512518400000 | 410.07 |
1512604800000 | 410.33 |
1512691200000 | 409.92 |
1512950400000 | 410.74 |
1513036800000 | 409.73 |
1513123200000 | 409.56 |
1513209600000 | 408.87 |
1513296000000 | 409.16 |
1513555200000 | 411.18 |
1513641600000 | 408 |
1513728000000 | 407.18 |
1513814400000 | 407.61 |
1513900800000 | 406.71 |
1514332800000 | 407.91 |
1514419200000 | 409.56 |
1514505600000 | 410.89 |
1514851200000 | 411.33 |
1514937600000 | 410.75 |
1515024000000 | 413.43 |
1515110400000 | 415.71 |
1515369600000 | 416.13 |
1515456000000 | 415.47 |
1515542400000 | 413.68 |
1515628800000 | 413.0299 |
1515715200000 | 415.3 |
1515974400000 | 418.6 |
1516060800000 | 418.8 |
1516147200000 | 419.36 |
1516233600000 | 418.38 |
1516320000000 | 419.0899 |
1516579200000 | 420.55 |
1516665600000 | 422.27 |
1516752000000 | 423.79 |
1516838400000 | 425.88 |
1516924800000 | 426.29 |
1517184000000 | 423.14 |
1517270400000 | 420.83 |
1517356800000 | 422.59 |
1517443200000 | 419.96 |
1517529600000 | 415.71 |
1517788800000 | 410.01 |
1517875200000 | 399.96 |
1517961600000 | 403.76 |
1518048000000 | 398.61 |
1518134400000 | 396.39 |
1518393600000 | 399.52 |
1518480000000 | 399.49 |
1518566400000 | 401.01 |
1518652800000 | 404.24 |
1518739200000 | 406.83 |
1518998400000 | 405.87 |
1519084800000 | 403.8 |
1519171200000 | 403.15 |
1519257600000 | 401.87 |
1519344000000 | 405.85 |
1519603200000 | 407.19 |
1519689600000 | 404.45 |
1519776000000 | 401.22 |
1519862400000 | 397.33 |
1519948800000 | 395.74 |
1520208000000 | 398.62 |
1520294400000 | 400.21 |
1520380800000 | 399.68 |
1520467200000 | 400.5 |
1520553600000 | 400.93 |
1520812800000 | 402.7799 |
1520899200000 | 400.94 |
1520985600000 | 400.5 |
1521072000000 | 400.73 |
1521158400000 | 401.27 |
1521417600000 | 399.61 |
1521504000000 | 400 |
1521590400000 | 400.19 |
1521676800000 | 396.71 |
1521763200000 | 393.75 |
1522022400000 | 393.65 |
1522108800000 | 395.5 |
1522195200000 | 396.62 |
1522281600000 | 397.97 |
1522713600000 | 397.01 |
1522800000000 | 396.5299 |
1522886400000 | 399.74 |
1522972800000 | 398.68 |
1523232000000 | 401.71 |
1523318400000 | 403.8399 |
1523404800000 | 403.85 |
1523491200000 | 404.79 |
1523577600000 | 405.24 |
1523836800000 | 407.04 |
1523923200000 | 408.87 |
1524009600000 | 410.55 |
1524096000000 | 409.4 |
1524182400000 | 406.22 |
1524441600000 | 405.87 |
1524528000000 | 404.9 |
1524614400000 | 402.67 |
1524700800000 | 403.77 |
1524787200000 | 404.97 |
1525046400000 | 405.13 |
1525132800000 | 402.85 |
1525219200000 | 402.56 |
1525305600000 | 400.44 |
1525392000000 | 400.15 |
1525651200000 | 400.83 |
1525737600000 | 397.51 |
1525824000000 | 397.46 |
1525910400000 | 397.68 |
1525996800000 | 399.57 |
1526256000000 | 399.38 |
1526342400000 | 395.42 |
1526428800000 | 393.33 |
1526515200000 | 395.2799 |
1526601600000 | 394.04 |
1526860800000 | 394.85 |
1526947200000 | 397.19 |
1527033600000 | 392.82 |
1527120000000 | 392.3399 |
1527206400000 | 390.92 |
1527465600000 | 389.83 |
1527552000000 | 384.33 |
1527638400000 | 386.8 |
1527724800000 | 386.86 |
1527811200000 | 387.73 |
1528070400000 | 389.7799 |
1528156800000 | 387.3399 |
1528243200000 | 388.21 |
1528329600000 | 389.0299 |
1528416000000 | 387.18 |
1528675200000 | 389.52 |
1528761600000 | 390.97 |
1528848000000 | 389.93 |
1528934400000 | 389.61 |
1529020800000 | 385.15 |
1529280000000 | 383.62 |
1529366400000 | 382.29 |
1529452800000 | 382.64 |
1529539200000 | 381.77 |
1529625600000 | 384.39 |
1529884800000 | 382.11 |
1529971200000 | 381.81 |
1530057600000 | 380.12 |
1530144000000 | 379.0899 |
1530230400000 | 383.02 |
1530489600000 | 380.45 |
1530576000000 | 382.46 |
1530662400000 | 384.02 |
1530748800000 | 386.72 |
1530835200000 | 389.4 |
1531094400000 | 389.02 |
1531180800000 | 390.22 |
1531267200000 | 388.61 |
1531353600000 | 388.63 |
1531440000000 | 387.81 |
1531699200000 | 388.7 |
1531785600000 | 388.81 |
1531872000000 | 387.18 |
1531958400000 | 386.05 |
1532044800000 | 388.41 |
1532304000000 | 387.57 |
1532390400000 | 388.5899 |
1532476800000 | 388.39 |
1532563200000 | 390.07 |
1532649600000 | 390.88 |
1532908800000 | 392.69 |
1532995200000 | 393.23 |
1533081600000 | 393.13 |
1533168000000 | 389.42 |
1533254400000 | 391.71 |
1533513600000 | 390.69 |
1533600000000 | 391.54 |
1533686400000 | 390.76 |
1533772800000 | 390.81 |
1533859200000 | 384.75 |
1534118400000 | 383.68 |
1534204800000 | 384.35 |
1534291200000 | 381.83 |
1534377600000 | 385.76 |
1534464000000 | 387.75 |
1534723200000 | 387.97 |
1534809600000 | 390.05 |
1534896000000 | 391.45 |
1534982400000 | 389.88 |
1535068800000 | 389.91 |
1535328000000 | 392.0299 |
1535414400000 | 392.96 |
1535500800000 | 393.06 |
1535587200000 | 392.13 |
1535673600000 | 389.71 |
1535932800000 | 390.25 |
1536019200000 | 387.15 |
1536105600000 | 386.69 |
1536192000000 | 386.8399 |
1536278400000 | 385.0899 |
1536537600000 | 386.66 |
1536624000000 | 386.2 |
1536710400000 | 386.22 |
1536796800000 | 387.65 |
1536883200000 | 387.81 |
1537142400000 | 389.32 |
1537228800000 | 390.26 |
1537315200000 | 390.47 |
1537401600000 | 393.99 |
1537488000000 | 394.95 |
1537747200000 | 393.69 |
1537833600000 | 393.73 |
1537920000000 | 394.19 |
1538006400000 | 392.36 |
1538092800000 | 389.77 |
1538352000000 | 389 |
1538438400000 | 386.46 |
1538524800000 | 386.43 |
1538611200000 | 386.46 |
1538697600000 | 385.86 |
1538956800000 | 383.71 |
1539043200000 | 383.33 |
1539129600000 | 384.21 |
1539216000000 | 376.06 |
1539302400000 | 374.54 |
1539561600000 | 375.52 |
1539648000000 | 380.29 |
1539734400000 | 378.22 |
1539820800000 | 377.2799 |
1539907200000 | 378.54 |
1540166400000 | 377.62 |
1540252800000 | 374.64 |
1540339200000 | 373.71 |
1540425600000 | 372.23 |
1540512000000 | 369.97 |
1540771200000 | 371.91 |
1540857600000 | 372.05 |
1540944000000 | 374.86 |
1541030400000 | 378.3 |
1541116800000 | 377.75 |
1541376000000 | 379.48 |
1541462400000 | 380.8399 |
1541548800000 | 384.8 |
1541635200000 | 385.88 |
1541721600000 | 384.88 |
1541980800000 | 381.3399 |
1542067200000 | 383.49 |
1542153600000 | 384.3 |
1542240000000 | 379.3 |
1542326400000 | 381.57 |
1542585600000 | 381.85 |
1542672000000 | 376.46 |
1542758400000 | 377.2799 |
1542844800000 | 376.38 |
1542931200000 | 376.77 |
1543190400000 | 380.72 |
1543276800000 | 379.64 |
1543363200000 | 378.87 |
1543449600000 | 381.96 |
1543536000000 | 381.36 |
1543795200000 | 382.0299 |
1543881600000 | 382.01 |
1543968000000 | 378.89 |
1544054400000 | 373.67 |
1544140800000 | 376.13 |
1544400000000 | 369.42 |
1544486400000 | 369.56 |
1544572800000 | 374.56 |
1544659200000 | 374.3 |
1544745600000 | 372.17 |
1545004800000 | 369.05 |
1545091200000 | 367.63 |
1545177600000 | 370.3399 |
1545264000000 | 367.46 |
1545350400000 | 364.26 |
1545609600000 | 361.73 |
1545868800000 | 359.96 |
1545955200000 | 365.0899 |
1546214400000 | 365.35 |
1546387200000 | 363.8 |
1546473600000 | 365.55 |
1546560000000 | 371.26 |
1546819200000 | 373 |
1546905600000 | 374.98 |
1546992000000 | 378.12 |
1547078400000 | 381.55 |
1547164800000 | 380.55 |
1547424000000 | 379.25 |
1547510400000 | 380.17 |
1547596800000 | 380.92 |
1547683200000 | 381.11 |
1547769600000 | 384.3 |
1548028800000 | 383.55 |
1548115200000 | 381.66 |
1548201600000 | 383.51 |
1548288000000 | 383.92 |
1548374400000 | 386.48 |
1548633600000 | 386.7 |
1548720000000 | 387.5899 |
1548806400000 | 388.7799 |
1548892800000 | 391.52 |
1548979200000 | 391.15 |
1549238400000 | 390.27 |
1549324800000 | 392.67 |
1549411200000 | 393.17 |
1549497600000 | 392.52 |
1549584000000 | 390.68 |
1549843200000 | 388.2 |
1549929600000 | 390.47 |
1550016000000 | 390.88 |
1550102400000 | 388.86 |
1550188800000 | 391.2 |
1550448000000 | 392.42 |
1550534400000 | 393.93 |
1550620800000 | 396.05 |
1550707200000 | 397.05 |
1550793600000 | 398.8399 |
1551052800000 | 399.12 |
1551139200000 | 400.21 |
1551225600000 | 400.39 |
1551312000000 | 401.72 |
1551398400000 | 401.17 |
1551657600000 | 400.48 |
1551744000000 | 399.52 |
1551830400000 | 400.07 |
1551916800000 | 399.97 |
1552003200000 | 398.83 |
1552262400000 | 400.69 |
1552348800000 | 403.51 |
1552435200000 | 405.42 |
1552521600000 | 406.05 |
1552608000000 | 408.31 |
1552867200000 | 411.36 |
1552953600000 | 413.11 |
1553040000000 | 411.42 |
1553126400000 | 412.82 |
1553212800000 | 409.54 |
1553472000000 | 407.99 |
1553558400000 | 408.98 |
1553644800000 | 408.08 |
1553731200000 | 406.54 |
1553817600000 | 408.27 |
1554076800000 | 410.05 |
1554163200000 | 410.56 |
1554249600000 | 414.13 |
1554336000000 | 413.81 |
1554422400000 | 412.86 |
1554681600000 | 413.4 |
1554768000000 | 415.33 |
1554854400000 | 413.67 |
1554940800000 | 414.18 |
1555027200000 | 415.21 |
1555286400000 | 416.51 |
1555372800000 | 416.02 |
1555459200000 | 418.67 |
1555545600000 | 417.77 |
1555977600000 | 414.51 |
1556064000000 | 412.56 |
1556150400000 | 411.35 |
1556236800000 | 412.77 |
1556496000000 | 412.55 |
1556582400000 | 413.81 |
1556668800000 | 414.92 |
1556755200000 | 411.75 |
1556841600000 | 412.3 |
1557100800000 | 409.33 |
1557187200000 | 408.87 |
1557273600000 | 407.5299 |
1557360000000 | 405.61 |
1557446400000 | 408.44 |
1557705600000 | 405.63 |
1557792000000 | 405.05 |
1557878400000 | 404.8399 |
1557964800000 | 406.16 |
1558051200000 | 405.48 |
1558310400000 | 405.26 |
1558396800000 | 408.21 |
1558483200000 | 407.3399 |
1558569600000 | 403.93 |
1558656000000 | 407.87 |
1558915200000 | 408.91 |
1559001600000 | 407.68 |
1559088000000 | 402.94 |
1559174400000 | 402.64 |
1559260800000 | 401.81 |
1559520000000 | 403.7799 |
1559606400000 | 407.68 |
1559692800000 | 410.18 |
1559779200000 | 412.48 |
1559865600000 | 417.74 |
1560124800000 | 416.93 |
1560211200000 | 418.86 |
1560297600000 | 418.32 |
1560384000000 | 416.11 |
1560470400000 | 414.29 |
1560729600000 | 413.54 |
1560816000000 | 417.79 |
1560902400000 | 419.78 |
1560988800000 | 424.06 |
1561075200000 | 425.54 |
1561334400000 | 426.76 |
1561420800000 | 426.28 |
1561507200000 | 424.62 |
1561593600000 | 424.14 |
1561680000000 | 424.62 |
1561939200000 | 424.8 |
1562025600000 | 428.32 |
1562112000000 | 432.23 |
1562198400000 | 432.38 |
1562284800000 | 428.05 |
1562544000000 | 426.23 |
1562630400000 | 426.18 |
1562716800000 | 427.28 |
1562803200000 | 428.36 |
1562889600000 | 427.4 |
1563148800000 | 428.26 |
1563235200000 | 427.18 |
1563321600000 | 427.48 |
1563408000000 | 426.77 |
1563494400000 | 426.26 |
1563753600000 | 425.43 |
1563840000000 | 424.74 |
1563926400000 | 424.48 |
1564012800000 | 423.03 |
1564099200000 | 420.21 |
1564358400000 | 421.32 |
1564444800000 | 417.66 |
1564531200000 | 417.33 |
1564617600000 | 416.51 |
1564704000000 | 415.36 |
1564963200000 | 412 |
1565049600000 | 408.7799 |
1565136000000 | 410.76 |
1565222400000 | 415.25 |
1565308800000 | 415.02 |
1565568000000 | 414.51 |
1565654400000 | 414.93 |
1565740800000 | 409.89 |
1565827200000 | 408.19 |
1565913600000 | 412.36 |
1566172800000 | 415.75 |
1566259200000 | 413.47 |
1566345600000 | 414.73 |
1566432000000 | 413.45 |
1566518400000 | 412.32 |
1566777600000 | 411.83 |
1566864000000 | 414.86 |
1566950400000 | 414.17 |
1567036800000 | 415.77 |
1567123200000 | 416.15 |
1567382400000 | 415.88 |
1567468800000 | 416.37 |
1567555200000 | 421.42 |
1567641600000 | 424.25 |
1567728000000 | 424.91 |
1567987200000 | 425.73 |
1568073600000 | 426.05 |
1568160000000 | 427.22 |
1568246400000 | 430.09 |
1568332800000 | 431.23 |
1568592000000 | 428.02 |
1568678400000 | 429.6 |
1568764800000 | 431.13 |
1568851200000 | 432.41 |
1568937600000 | 431.7 |
1569196800000 | 430.57 |
1569283200000 | 430.22 |
1569369600000 | 427.54 |
1569456000000 | 429.26 |
1569542400000 | 429.24 |
1569801600000 | 428.46 |
1569888000000 | 426.99 |
1569974400000 | 421.05 |
1570060800000 | 420.92 |
1570147200000 | 422.56 |
1570406400000 | 424.8 |
1570492800000 | 421.98 |
1570579200000 | 422.29 |
1570665600000 | 424.52 |
1570752000000 | 430.36 |
1571011200000 | 429.57 |
1571097600000 | 433.02 |
1571184000000 | 433.63 |
1571270400000 | 434.32 |
1571356800000 | 435.11 |
1571616000000 | 438.48 |
1571702400000 | 438.86 |
1571788800000 | 437.36 |
1571875200000 | 437.42 |
1571961600000 | 437.91 |
1572220800000 | 438.3 |
1572307200000 | 438.28 |
1572393600000 | 438.48 |
1572480000000 | 439.33 |
1572566400000 | 440.63 |
1572825600000 | 442.39 |
1572912000000 | 440.67 |
1572998400000 | 440.97 |
1573084800000 | 441.75 |
1573171200000 | 442.11 |
1573430400000 | 442.19 |
1573516800000 | 443.4 |
1573603200000 | 440.83 |
1573689600000 | 440.16 |
1573776000000 | 442.99 |
1574035200000 | 444.29 |
1574121600000 | 443.7 |
1574208000000 | 441.83 |
1574294400000 | 441.33 |
1574380800000 | 440.99 |
1574640000000 | 442.22 |
1574726400000 | 442.21 |
1574812800000 | 444.2 |
1574899200000 | 444.93 |
1574985600000 | 444.28 |
1575244800000 | 441.56 |
1575331200000 | 439.47 |
1575417600000 | 442.71 |
1575504000000 | 443.43 |
1575590400000 | 445.61 |
1575849600000 | 445.36 |
1575936000000 | 444.14 |
1576022400000 | 445.31 |
1576108800000 | 446.73 |
1576195200000 | 452.97 |
1576454400000 | 456.1 |
1576540800000 | 455.5 |
1576627200000 | 454.28 |
1576713600000 | 452.72 |
1576800000000 | 454.75 |
1577059200000 | 453.81 |
1577145600000 | 453.78 |
1577404800000 | 457.11 |
1577664000000 | 456.25 |
1577750400000 | 455.93 |
1577923200000 | 456.02 |
1578009600000 | 454.89 |
1578268800000 | 453.99 |
1578355200000 | 453.06 |
1578441600000 | 452.39 |
1578528000000 | 453.76 |
1578614400000 | 455.15 |
1578873600000 | 455.3 |
1578960000000 | 455.27 |
1579046400000 | 455.56 |
1579132800000 | 457.7 |
1579219200000 | 460.29 |
1579478400000 | 462.01 |
1579564800000 | 461.23 |
1579651200000 | 461.71 |
1579737600000 | 460.93 |
1579824000000 | 462.67 |
1580083200000 | 457.51 |
1580169600000 | 460.25 |
1580256000000 | 460.12 |
1580342400000 | 456.56 |
1580428800000 | 455.02 |
1580688000000 | 454.12 |
1580774400000 | 454.84 |
1580860800000 | 457.47 |
1580947200000 | 460.62 |
1581033600000 | 460.05 |
1581292800000 | 460.08 |
1581379200000 | 462.46 |
1581465600000 | 462.89 |
1581552000000 | 462.27 |
1581638400000 | 462.67 |
1581897600000 | 464.2 |
1581984000000 | 465.26 |
1582070400000 | 464.72 |
1582156800000 | 460.05 |
1582243200000 | 458.56 |
1582502400000 | 449.27 |
1582588800000 | 441.74 |
1582675200000 | 439.64 |
1582761600000 | 431.31 |
1582848000000 | 416.81 |
1583107200000 | 423.99 |
1583193600000 | 426.57 |
1583280000000 | 433.14 |
1583366400000 | 430.18 |
1583452800000 | 421.28 |
1583712000000 | 391.07 |
1583798400000 | 388.08 |
1583884800000 | 380.61 |
1583971200000 | 334.9 |
1584057600000 | 342.73 |
1584316800000 | 317.49 |
1584403200000 | 324.5 |
1584489600000 | 305.8399 |
1584576000000 | 305.18 |
1584662400000 | 306.0899 |
1584921600000 | 286.36 |
1585008000000 | 311.3399 |
1585094400000 | 328.98 |
1585180800000 | 338.96 |
1585267200000 | 329.29 |
1585526400000 | 329.95 |
1585612800000 | 335.23 |
1585699200000 | 322.62 |
1585785600000 | 326.94 |
1585872000000 | 323.42 |
1586131200000 | 337.01 |
1586217600000 | 342.83 |
1586304000000 | 343.88 |
1586390400000 | 351.6 |
1586822400000 | 356.5299 |
1586908800000 | 346.43 |
1586995200000 | 344.48 |
1587081600000 | 352.24 |
1587340800000 | 349.98 |
1587427200000 | 340.06 |
1587513600000 | 344.15 |
1587600000000 | 345.65 |
1587686400000 | 345.0899 |
1587945600000 | 352.38 |
1588032000000 | 358.56 |
1588118400000 | 366.75 |
1588204800000 | 363.76 |
1588291200000 | 356.75 |
1588550400000 | 353.44 |
1588636800000 | 356.08 |
1588723200000 | 353.89 |
1588809600000 | 351.72 |
1588896000000 | 356.79 |
1589155200000 | 358.97 |
1589241600000 | 356.23 |
1589328000000 | 349.02 |
1589414400000 | 347.16 |
1589500800000 | 347.66 |
1589760000000 | 351.43 |
1589846400000 | 355.99 |
1589932800000 | 357.07 |
1590019200000 | 353.14 |
1590105600000 | 349.63 |
1590364800000 | 352.3399 |
1590451200000 | 361.16 |
1590537600000 | 364.56 |
1590624000000 | 367.41 |
1590710400000 | 365.51 |
1590969600000 | 369.31 |
1591056000000 | 376.68 |
1591142400000 | 384.7799 |
1591228800000 | 382.18 |
1591315200000 | 390.2799 |
1591574400000 | 396.0299 |
1591660800000 | 390.96 |
1591747200000 | 384.66 |
1591833600000 | 367.74 |
1591920000000 | 367.27 |
1592179200000 | 366.98 |
1592265600000 | 375.5299 |
1592352000000 | 373.5899 |
1592438400000 | 373.21 |
1592524800000 | 370.99 |
1592784000000 | 370.21 |
1592870400000 | 371.38 |
1592956800000 | 370.95 |
1593043200000 | 368.39 |
1593129600000 | 368.54 |
1593388800000 | 363.4 |
1593475200000 | 365.37 |
1593561600000 | 365.73 |
1593648000000 | 372.74 |
1593734400000 | 375.27 |
1593993600000 | 385.86 |
1594080000000 | 383.14 |
1594166400000 | 383.95 |
1594252800000 | 383.67 |
1594339200000 | 379.46 |
1594598400000 | 384.42 |
1594684800000 | 381.5299 |
1594771200000 | 383.33 |
1594857600000 | 380.37 |
1594944000000 | 380.0299 |
1595203200000 | 384.89 |
1595289600000 | 384.8 |
1595376000000 | 382.85 |
1595462400000 | 382.49 |
1595548800000 | 379.66 |
1595808000000 | 379.86 |
1595894400000 | 379.87 |
1595980800000 | 378.74 |
1596067200000 | 379.15 |
1596153600000 | 377.2 |
1596412800000 | 377.1 |
1596499200000 | 381.9 |
1596585600000 | 384.7 |
1596672000000 | 385.13 |
1596758400000 | 383.4 |
1597017600000 | 384.17 |
1597104000000 | 386.61 |
1597190400000 | 387.95 |
1597276800000 | 389.08 |
1597363200000 | 391.14 |
1597622400000 | 395.5299 |
1597708800000 | 395.5899 |
1597795200000 | 394.86 |
1597881600000 | 389.3399 |
1597968000000 | 390.05 |
1598227200000 | 391.29 |
1598313600000 | 394.0299 |
1598400000000 | 395.2 |
1598486400000 | 391.73 |
1598572800000 | 393 |
1598832000000 | 389.79 |
1598918400000 | 389.51 |
1599004800000 | 390.95 |
1599091200000 | 391.43 |
1599177600000 | 388.19 |
1599436800000 | 387.68 |
1599523200000 | 389.64 |
1599609600000 | 385.98 |
1599696000000 | 388.35 |
1599782400000 | 389.02 |
1600041600000 | 393.25 |
1600128000000 | 392.61 |
1600214400000 | 394.66 |
1600300800000 | 393.26 |
1600387200000 | 393.5299 |
1600646400000 | 387.2799 |
1600732800000 | 384.5899 |
1600819200000 | 384.08 |
1600905600000 | 377.14 |
1600992000000 | 377.75 |
1601251200000 | 381.5299 |
1601337600000 | 380.99 |
1601424000000 | 380.76 |
1601510400000 | 380.69 |
1601596800000 | 381.15 |
1601856000000 | 384.16 |
1601942400000 | 386.66 |
1602028800000 | 384.43 |
1602115200000 | 384.83 |
1602201600000 | 385.51 |
1602460800000 | 386.5299 |
1602547200000 | 386.33 |
1602633600000 | 387.23 |
1602720000000 | 383.23 |
1602806400000 | 383.87 |
1603065600000 | 386.12 |
1603152000000 | 384.7 |
1603238400000 | 385.9 |
1603324800000 | 384 |
1603411200000 | 385.31 |
1603670400000 | 385.18 |
1603756800000 | 382.9 |
1603843200000 | 377.72 |
1603929600000 | 374.3 |
1604016000000 | 373.23 |
1604275200000 | 376.72 |
1604361600000 | 381.14 |
1604448000000 | 382.45 |
1604534400000 | 388.25 |
1604620800000 | 389.35 |
1604880000000 | 392.75 |
1604966400000 | 399.68 |
1605052800000 | 408.18 |
1605139200000 | 404.5299 |
1605225600000 | 402.73 |
1605484800000 | 406.3 |
1605571200000 | 407.96 |
1605657600000 | 408.2799 |
1605744000000 | 407.37 |
1605830400000 | 405.86 |
1606089600000 | 405.89 |
1606176000000 | 407.81 |
1606262400000 | 409.0299 |
1606348800000 | 409.5299 |
1606435200000 | 410.13 |
1606694400000 | 403.18 |
1606780800000 | 405.61 |
1606867200000 | 406.8399 |
1606953600000 | 408.21 |
1607040000000 | 409.17 |
1607299200000 | 409.82 |
1607385600000 | 409.51 |
1607472000000 | 410.49 |
1607558400000 | 410.54 |
1607644800000 | 409.64 |
1607904000000 | 411.1 |
1607990400000 | 408.2799 |
1608076800000 | 411.24 |
1608163200000 | 411.46 |
1608249600000 | 411.3399 |
1608508800000 | 406.45 |
1608595200000 | 404.48 |
1608681600000 | 405.9 |
1608768000000 | 406.82 |
1609113600000 | 409.9 |
1609200000000 | 411.31 |
1609286400000 | 413.85 |
1609372800000 | 412.39 |
1609718400000 | 415.85 |
1609804800000 | 417.58 |
1609891200000 | 420.54 |
1609977600000 | 422.7 |
1610064000000 | 428.44 |
1610323200000 | 425.71 |
1610409600000 | 425.6 |
1610496000000 | 426.83 |
1610582400000 | 428.36 |
1610668800000 | 424.16 |
1610928000000 | 421.67 |
1611014400000 | 423.97 |
1611100800000 | 421.73 |
1611187200000 | 423.7 |
1611273600000 | 423.04 |
1611532800000 | 425.65 |
1611619200000 | 425.78 |
1611705600000 | 425.95 |
1611792000000 | 420.66 |
1611878400000 | 414.67 |
1612137600000 | 415.18 |
1612224000000 | 417.11 |
1612310400000 | 417.64 |
1612396800000 | 414.93 |
1612483200000 | 415.94 |
1612742400000 | 417.17 |
1612828800000 | 417.83 |
1612915200000 | 420.27 |
1613001600000 | 420.46 |
1613088000000 | 419.88 |
1613347200000 | 420.16 |
1613433600000 | 421.18 |
1613520000000 | 423.2 |
1613606400000 | 422.41 |
1613692800000 | 422.65 |
1613952000000 | 423.29 |
1614038400000 | 424.43 |
1614124800000 | 422.81 |
1614211200000 | 428.71 |
1614297600000 | 419.21 |
1614556800000 | 421.19 |
1614643200000 | 421.53 |
1614729600000 | 425.61 |
1614816000000 | 422.94 |
1614902400000 | 421.17 |
1615161600000 | 425.05 |
1615248000000 | 429.38 |
1615334400000 | 431.01 |
1615420800000 | 434.88 |
1615507200000 | 434.84 |
1615766400000 | 438.36 |
1615852800000 | 439.86 |
1615939200000 | 439.22 |
1616025600000 | 443.3 |
1616112000000 | 442.47 |
1616371200000 | 445.42 |
1616457600000 | 446.36 |
1616544000000 | 442.24 |
1616630400000 | 444.45 |
1616716800000 | 446.64 |
1616976000000 | 453.87 |
1617062400000 | 454.77 |
1617148800000 | 452.12 |
1617235200000 | 452.26 |
1617667200000 | 451.93 |
1617753600000 | 453.47 |
1617840000000 | 453.22 |
1617926400000 | 452.73 |
1618185600000 | 454.43 |
1618272000000 | 451.98 |
1618358400000 | 451.63 |
1618444800000 | 455.01 |
1618531200000 | 459.84 |
1618790400000 | 467.86 |
1618876800000 | 468.81 |
1618963200000 | 467.7 |
1619049600000 | 467.71 |
1619136000000 | 467.25 |
1619395200000 | 471.2 |
1619481600000 | 469.82 |
1619568000000 | 469.32 |
1619654400000 | 469.59 |
1619740800000 | 468.41 |
1620000000000 | 468.86 |
1620086400000 | 464.75 |
1620172800000 | 467.69 |
1620259200000 | 472.02 |
1620345600000 | 477.53 |
1620604800000 | 483.07 |
1620691200000 | 473.52 |
1620777600000 | 464.55 |
1620864000000 | 461.23 |
1620950400000 | 464.8 |
1621209600000 | 458.75 |
1621296000000 | 469.31 |
1621382400000 | 469.52 |
1621468800000 | 467.45 |
1621555200000 | 469.6 |
1621814400000 | 468.96 |
1621900800000 | 469.97 |
1621987200000 | 470.37 |
1622073600000 | 467.81 |
1622160000000 | 471.9 |
1622419200000 | 474.5 |
1622505600000 | 475.21 |
1622592000000 | 474.55 |
1622678400000 | 473.84 |
1622764800000 | 472.86 |
1623024000000 | 472.55 |
1623110400000 | 474.14 |
1623196800000 | 472.06 |
1623283200000 | 473.43 |
1623369600000 | 473.06 |
1623628800000 | 473.68 |
1623715200000 | 473.79 |
1623801600000 | 474.07 |
1623888000000 | 471.12 |
1623974400000 | 466 |
1624233600000 | 465.94 |
1624320000000 | 466.41 |
1624406400000 | 466.43 |
1624492800000 | 467.11 |
1624579200000 | 468.64 |
1624838400000 | 467.43 |
1624924800000 | 465.49 |
1625011200000 | 464.37 |
1625097600000 | 465.47 |
1625184000000 | 466.8 |
1625443200000 | 469.24 |
1625529600000 | 466.73 |
1625616000000 | 468.37 |
1625702400000 | 465.7 |
1625788800000 | 468.37 |
1626048000000 | 471.12 |
1626134400000 | 470.96 |
1626220800000 | 472.62 |
1626307200000 | 470.63 |
1626393600000 | 469.95 |
1626652800000 | 463.48 |
1626739200000 | 463.21 |
1626825600000 | 466.58 |
1626912000000 | 469.11 |
1626998400000 | 470.29 |
1627257600000 | 471.83 |
1627344000000 | 472.35 |
1627430400000 | 471.46 |
1627516800000 | 474.64 |
1627603200000 | 472.9 |
1627862400000 | 475.62 |
1627948800000 | 475.85 |
1628035200000 | 475.07 |
1628121600000 | 475.83 |
1628208000000 | 474.09 |
1628467200000 | 474.89 |
1628553600000 | 475.87 |
1628640000000 | 478.1 |
1628726400000 | 479.88 |
1628812800000 | 482.8 |
1629072000000 | 482.58 |
1629158400000 | 480.41 |
1629244800000 | 482.27 |
1629331200000 | 479.11 |
1629417600000 | 479.26 |
1629676800000 | 483.77 |
1629763200000 | 482.99 |
1629849600000 | 479.5 |
1629936000000 | 476.7 |
1630022400000 | 477.51 |
1630281600000 | 479.36 |
1630368000000 | 478.97 |
1630454400000 | 482.49 |
1630540800000 | 483.27 |
1630627200000 | 483.38 |
1630886400000 | 483.52 |
1630972800000 | 481.4 |
1631059200000 | 481.47 |
1631145600000 | 481.18 |
1631232000000 | 479.95 |
1631491200000 | 482.6 |
1631577600000 | 480.99 |
1631664000000 | 479.57 |
1631750400000 | 479.09 |
1631836800000 | 474.39 |
1632096000000 | 471.11 |
1632182400000 | 472.32 |
1632268800000 | 473.39 |
1632355200000 | 476.44 |
1632441600000 | 473.32 |
1632700800000 | 474.19 |
1632787200000 | 468.31 |
1632873600000 | 467.25 |
1632960000000 | 467.59 |
1633046400000 | 466.98 |
1633305600000 | 469.74 |
1633392000000 | 470.37 |
1633478400000 | 467.47 |
1633564800000 | 469.47 |
1633651200000 | 469.84 |
1633910400000 | 466.91 |
1633996800000 | 465.64 |
1634083200000 | 466.72 |
1634169600000 | 469.79 |
1634256000000 | 470.33 |
1634515200000 | 468.15 |
1634601600000 | 469.64 |
1634688000000 | 472.41 |
1634774400000 | 471.4 |
1634860800000 | 472.75 |
1635120000000 | 471.45 |
1635206400000 | 472.48 |
1635292800000 | 472.68 |
1635379200000 | 475.32 |
1635465600000 | 471 |
1635724800000 | 474.89 |
1635811200000 | 474.04 |
1635897600000 | 475.03 |
1635984000000 | 474.22 |
1636070400000 | 475.47 |
1636329600000 | 474.52 |
1636416000000 | 474.32 |
1636502400000 | 476.24 |
1636588800000 | 473.39 |
1636675200000 | 472.74 |
1636934400000 | 473.89 |
1637020800000 | 470.54 |
1637107200000 | 469.89 |
1637193600000 | 469.09 |
1637280000000 | 468.05 |
1637539200000 | 468.63 |
1637625600000 | 467.97 |
1637712000000 | 467.17 |
1637798400000 | 468.79 |
1637884800000 | 461.65 |
1638144000000 | 461.64 |
1638230400000 | 456.81 |
1638316800000 | 460.7 |
1638403200000 | 459.71 |
1638489600000 | 460.23 |
1638748800000 | 466.08 |
1638835200000 | 468.1 |
1638921600000 | 467.64 |
1639008000000 | 465.76 |
1639094400000 | 467.05 |
1639353600000 | 464.64 |
1639440000000 | 466.04 |
1639526400000 | 466.3 |
1639612800000 | 473.32 |
1639699200000 | 473.24 |
1639958400000 | 470.15 |
1640044800000 | 473.1 |
1640131200000 | 476.36 |
1640217600000 | 479.63 |
1640304000000 | 480.2 |
1640563200000 | 480.4 |
1640649600000 | 482.76 |
1640736000000 | 485.04 |
1640822400000 | 484.92 |
1640908800000 | 485.4 |
1641168000000 | 484.7 |
1641254400000 | 487.79 |
1641340800000 | 487.75 |
1641427200000 | 483.79 |
1641513600000 | 487.87 |
1641772800000 | 487.26 |
1641859200000 | 489.26 |
1641945600000 | 493.9 |
1642032000000 | 496.78 |
1642118400000 | 495.64 |
1642377600000 | 496.63 |
1642464000000 | 495.38 |
1642550400000 | 494.05 |
1642636800000 | 494.29 |
1642723200000 | 488.16 |
1642982400000 | 479.83 |
1643068800000 | 482.51 |
1643155200000 | 483.82 |
1643241600000 | 484.22 |
1643328000000 | 485.01 |
1643587200000 | 486.51 |
1643673600000 | 488.87 |
1643760000000 | 491.49 |
1643846400000 | 493.51 |
1643932800000 | 488.4 |
1644192000000 | 489.72 |
1644278400000 | 490.8 |
1644364800000 | 495.57 |
1644451200000 | 495.61 |
1644537600000 | 493.21 |
1644796800000 | 484.34 |
1644883200000 | 487.33 |
1644969600000 | 488.61 |
1645056000000 | 487.22 |
1645142400000 | 483.53 |
1645401600000 | 481.09 |
1645488000000 | 478.59 |
1645574400000 | 477.7 |
1645660800000 | 458.53 |
1645747200000 | 472.82 |
1646006400000 | 471.5 |
1646092800000 | 465 |
1646179200000 | 464.34 |
1646265600000 | 464.93 |
1646352000000 | 457.13 |
1646611200000 | 451.68 |
1646697600000 | 452.74 |
1646784000000 | 464.67 |
1646870400000 | 465.09 |
1646956800000 | 465.18 |
1647216000000 | 466.15 |
1647302400000 | 468.42 |
1647388800000 | 471.63 |
1647475200000 | 478.66 |
1647561600000 | 467.43 |
1647820800000 | 468.94 |
1647907200000 | 469.27 |
1647993600000 | 469.05 |
1648080000000 | 470.34 |
1648166400000 | 472.92 |
1648425600000 | 471.75 |
1648512000000 | 475.5 |
1648598400000 | 479.26 |
1648684800000 | 478.47 |
1648771200000 | 479.49 |
1649030400000 | 478.33 |
1649116800000 | 479.41 |
1649203200000 | 480.91 |
1649289600000 | 478.86 |
1649376000000 | 482.25 |
1649635200000 | 480.99 |
1649721600000 | 480.22 |
1649808000000 | 479.98 |
1649894400000 | 481.52 |
1650326400000 | 478.07 |
1650412800000 | 484.34 |
1650499200000 | 482.63 |
1650585600000 | 474.98 |
1650844800000 | 469.03 |
1650931200000 | 466.71 |
1651017600000 | 463.77 |
1651104000000 | 465.63 |
1651190400000 | 462.36 |
1651449600000 | 458.26 |
1651536000000 | 461.01 |
1651622400000 | 464.84 |
1651708800000 | 462.75 |
1651795200000 | 463.11 |
1652054400000 | 456.76 |
1652140800000 | 455.21 |
1652227200000 | 456.06 |
1652313600000 | 449.29 |
1652400000000 | 453.96 |
1652659200000 | 457.23 |
1652745600000 | 463.76 |
1652832000000 | 462.16 |
1652918400000 | 460.5 |
1653004800000 | 462.01 |
1653264000000 | 467.18 |
1653350400000 | 469.24 |
1653436800000 | 470.08 |
1653523200000 | 471.75 |
1653609600000 | 473.4 |
1653868800000 | 476.16 |
1653955200000 | 474.75 |
1654041600000 | 471.59 |
1654128000000 | 473.42 |
1654214400000 | 472.48 |
1654473600000 | 473.09 |
1654560000000 | 473.64 |
1654646400000 | 471.22 |
1654732800000 | 465.82 |
1654819200000 | 458.31 |
1655078400000 | 448.92 |
1655164800000 | 443.43 |
1655251200000 | 444.7 |
1655337600000 | 439.56 |
1655424000000 | 435.92 |
1655683200000 | 438.98 |
1655769600000 | 441.26 |
1655856000000 | 440.15 |
1655942400000 | 439.18 |
1656028800000 | 444.69 |
1656288000000 | 448.11 |
1656374400000 | 448.09 |
1656460800000 | 446.41 |
1656547200000 | 440.99 |
1656633600000 | 440.37 |
1656892800000 | 442.63 |
1656979200000 | 436.08 |
1657065600000 | 433.18 |
1657152000000 | 436.85 |
1657238400000 | 438.41 |
1657497600000 | 436.21 |
1657584000000 | 437.31 |
1657670400000 | 439.25 |
1657756800000 | 433.45 |
1657843200000 | 435.32 |
1658102400000 | 439.12 |
1658188800000 | 440.98 |
1658275200000 | 438.99 |
1658361600000 | 437.43 |
1658448000000 | 438.51 |
1658707200000 | 440.22 |
1658793600000 | 439.74 |
1658880000000 | 439.88 |
1658966400000 | 442.82 |
1659052800000 | 447.89 |
1659312000000 | 449.38 |
1659398400000 | 446.39 |
1659484800000 | 442.8 |
1659571200000 | 444.24 |
1659657600000 | 443.82 |
1659916800000 | 446.16 |
1660003200000 | 447.89 |
1660089600000 | 452.52 |
1660176000000 | 454.71 |
1660262400000 | 452.91 |
1660521600000 | 450.06 |
1660608000000 | 453.32 |
1660694400000 | 451.9 |
1660780800000 | 451.5 |
1660867200000 | 449.49 |
1661126400000 | 447.75 |
1661212800000 | 446.59 |
1661299200000 | 444.5 |
1661385600000 | 446.94 |
1661472000000 | 444.55 |
1661731200000 | 440.71 |
1661817600000 | 439.35 |
1661904000000 | 436.51 |
1661990400000 | 431.24 |
1662076800000 | 433.57 |
1662336000000 | 430.93 |
1662422400000 | 428.76 |
1662508800000 | 427.43 |
1662595200000 | 428.54 |
1662681600000 | 433.34 |
1662940800000 | 438.43 |
1663027200000 | 433.13 |
1663113600000 | 428.34 |
1663200000000 | 425.75 |
1663286400000 | 421.13 |
1663545600000 | 421.03 |
1663632000000 | 417.01 |
1663718400000 | 413.48 |
1663804800000 | 410.4 |
1663891200000 | 402.62 |
1664150400000 | 393.98 |
1664236800000 | 391.1 |
1664323200000 | 387.21 |
1664409600000 | 385.69 |
1664496000000 | 384.32 |
1664755200000 | 388.71 |
1664841600000 | 397.11 |
1664928000000 | 392.41 |
1665014400000 | 386.5 |
1665100800000 | 382.54 |
1665360000000 | 379.42 |
1665446400000 | 375.39 |
1665532800000 | 370.35 |
1665619200000 | 371.69 |
1665705600000 | 373.13 |
1665964800000 | 377.42 |
1666051200000 | 379.43 |
1666137600000 | 378.97 |
1666224000000 | 378.83 |
1666310400000 | 373.7 |
1666569600000 | 377.48 |
1666656000000 | 381.87 |
1666742400000 | 384.5899 |
1666828800000 | 386.65 |
1666915200000 | 386.62 |
1667174400000 | 386.5899 |
1667260800000 | 387.54 |
1667347200000 | 389.41 |
1667433600000 | 382.63 |
1667520000000 | 388.77 |
1667779200000 | 391.91 |
1667865600000 | 395.81 |
1667952000000 | 394.22 |
1668038400000 | 403.19 |
1668124800000 | 407.57 |
1668384000000 | 405.48 |
1668470400000 | 406.07 |
1668556800000 | 405.88 |
1668643200000 | 402.19 |
1668729600000 | 404.62 |
1668988800000 | 402.49 |
1669075200000 | 405.65 |
1669161600000 | 409.46 |
1669248000000 | 414.5 |
1669334400000 | 414.63 |
1669593600000 | 411.0299 |
1669680000000 | 409.57 |
1669766400000 | 409.73 |
1669852800000 | 416.83 |
1669939200000 | 413.46 |
1670198400000 | 412.31 |
1670284800000 | 411.22 |
1670371200000 | 410.32 |
1670457600000 | 409.62 |
1670544000000 | 413.67 |
1670803200000 | 411 |
1670889600000 | 415.7 |
1670976000000 | 415.85 |
1671062400000 | 409.44 |
1671148800000 | 405.2799 |
1671408000000 | 404.12 |
1671494400000 | 404.88 |
1671580800000 | 407.73 |
1671667200000 | 408.89 |
1671753600000 | 409.37 |
1672099200000 | 410.65 |
1672185600000 | 408.44 |
1672272000000 | 410.46 |
1672358400000 | 408.74 |
1672617600000 | 410.14 |
1672704000000 | 411.3 |
1672790400000 | 417.26 |
1672876800000 | 414.04 |
1672963200000 | 418.48 |
1673222400000 | 423.73 |
1673308800000 | 423.38 |
1673395200000 | 422.2 |
1673481600000 | 427.27 |
1673568000000 | 428.24 |
1673827200000 | 428.83 |
1673913600000 | 428.35 |
1674000000000 | 428.4 |
1674086400000 | 426.03 |
1674172800000 | 428.14 |
1674432000000 | 428.66 |
1674518400000 | 429.64 |
1674604800000 | 429.38 |
1674691200000 | 428.55 |
1674777600000 | 428.91 |
1675036800000 | 432.57 |
1675123200000 | 431.38 |
1675209600000 | 434.02 |
1675296000000 | 436.88 |
1675382400000 | 432.42 |
1675641600000 | 428.8 |
1675728000000 | 429.27 |
1675814400000 | 430.22 |
1675900800000 | 430.69 |
1675987200000 | 429.58 |
1676246400000 | 429.95 |
1676332800000 | 430.4 |
1676419200000 | 428.13 |
1676505600000 | 430.17 |
1676592000000 | 430.28 |
1676851200000 | 432.16 |
1676937600000 | 430.7 |
1677024000000 | 428.06 |
1677110400000 | 429.05 |
1677196800000 | 427.95 |
1677456000000 | 429.9 |
1677542400000 | 428.77 |
1677628800000 | 428.58 |
1677715200000 | 428.53 |
1677801600000 | 429.51 |
1678060800000 | 433.71 |
1678147200000 | 430.86 |
1678233600000 | 429.78 |
1678320000000 | 428.33 |
1678406400000 | 427.17 |
1678665600000 | 427.52 |
1678752000000 | 427.03 |
1678838400000 | 421.84 |
1678924800000 | 424.67 |
1679011200000 | 423.63 |
1679270400000 | 427.91 |
1679356800000 | 429.08 |
1679443200000 | 428.2 |
1679529600000 | 430.74 |
1679616000000 | 430.02 |
1679875200000 | 433.54 |
1679961600000 | 434 |
1680048000000 | 437.85 |
1680134400000 | 442.54 |
1680220800000 | 443.47 |
1680480000000 | 445.01 |
1680566400000 | 448.53 |
1680652800000 | 451.9 |
1680739200000 | 454.42 |
1681171200000 | 456.93 |
1681257600000 | 459.19 |
1681344000000 | 460.42 |
1681430400000 | 457.53 |
1681689600000 | 456.21 |
1681776000000 | 456.6 |
1681862400000 | 458.61 |
1681948800000 | 459 |
1682035200000 | 458.47 |
1682294400000 | 459.25 |
1682380800000 | 456.12 |
1682467200000 | 457.18 |
1682553600000 | 458.85 |
1682640000000 | 461.92 |
1682899200000 | 461.72 |
1682985600000 | 459.34 |
1683072000000 | 462.4 |
1683158400000 | 462.13 |
1683244800000 | 465.25 |
1683504000000 | 466.74 |
1683590400000 | 466.49 |
1683676800000 | 465.44 |
1683763200000 | 461.18 |
1683849600000 | 461.28 |
1684108800000 | 461.37 |
1684195200000 | 458.21 |
1684281600000 | 455.65 |
1684368000000 | 453.42 |
1684454400000 | 456.45 |
1684713600000 | 456.73 |
1684800000000 | 454.77 |
1684886400000 | 451.45 |
1684972800000 | 449.02 |
1685059200000 | 451.6 |
1685318400000 | 455.55 |
1685404800000 | 454.63 |
1685491200000 | 451.64 |
1685577600000 | 454.11 |
1685664000000 | 459.86 |
1685923200000 | 459.69 |
1686009600000 | 459.32 |
1686096000000 | 459.42 |
1686182400000 | 459.67 |
1686268800000 | 462.14 |
1686528000000 | 459.72 |
1686614400000 | 462.01 |
1686700800000 | 463.83 |
1686787200000 | 467.01 |
1686873600000 | 469.7 |
1687132800000 | 466.43 |
1687219200000 | 464.99 |
1687305600000 | 465.2 |
1687392000000 | 462.67 |
1687478400000 | 458.6 |
1687737600000 | 459.92 |
1687824000000 | 462.62 |
1687910400000 | 463.23 |
1687996800000 | 463.86 |
1688083200000 | 465.08 |
1688342400000 | 466.9 |
1688428800000 | 466.23 |
1688515200000 | 462.34 |
1688601600000 | 456.35 |
1688688000000 | 456.07 |
1688947200000 | 454.67 |
1689033600000 | 457.24 |
1689120000000 | 464.5 |
1689206400000 | 469.88 |
1689292800000 | 470.18 |
1689552000000 | 470.58 |
1689638400000 | 471.13 |
1689724800000 | 470.29 |
1689811200000 | 471.81 |
1689897600000 | 472.71 |
1690156800000 | 473.21 |
1690243200000 | 472.82 |
1690329600000 | 473.88 |
1690416000000 | 473.3 |
1690502400000 | 473.35 |
1690761600000 | 471.86 |
1690848000000 | 468.01 |
1690934400000 | 459.5 |
1691020800000 | 456.89 |
1691107200000 | 459.58 |
1691366400000 | 459.82 |
1691452800000 | 457.92 |
1691539200000 | 460.79 |
1691625600000 | 463.29 |
1691712000000 | 461.37 |
1691971200000 | 458.13 |
1692057600000 | 455.31 |
1692144000000 | 452.61 |
1692230400000 | 451.2 |
1692316800000 | 447.65 |
1692576000000 | 445.55 |
1692662400000 | 444.78 |
1692748800000 | 447.32 |
1692835200000 | 448.44 |
1692921600000 | 446.38 |
1693180800000 | 450.3 |
1693267200000 | 453.82 |
1693353600000 | 456.68 |
1693440000000 | 455.4 |
1693526400000 | 455.67 |
1693785600000 | 454.25 |
1693872000000 | 450.52 |
1693958400000 | 448.36 |
1694044800000 | 449.75 |
1694131200000 | 450.2 |
1694390400000 | 452.65 |
1694476800000 | 455.13 |
1694563200000 | 455.5 |
1694649600000 | 460.04 |
1694736000000 | 461.37 |
1694995200000 | 460.53 |
1695081600000 | 461.82 |
1695168000000 | 463.39 |
1695254400000 | 456.12 |
1695340800000 | 454.76 |
1695600000000 | 448.72 |
1695686400000 | 446.01 |
1695772800000 | 438.68 |
1695859200000 | 439.23 |
1695945600000 | 439.49 |
1696204800000 | 429.34 |
1696291200000 | 424.21 |
1696377600000 | 425.3 |
1696464000000 | 429.6 |
1696550400000 | 432.46 |
1696809600000 | 435.38 |
1696896000000 | 440.65 |
1696982400000 | 443.75 |
1697068800000 | 438.54 |
1697155200000 | 438.5 |
1697414400000 | 441.25 |
1697500800000 | 441.32 |
1697587200000 | 437.76 |
1697673600000 | 433.79 |
1697760000000 | 429.33 |
1698019200000 | 429.06 |
1698105600000 | 430.85 |
1698192000000 | 431.83 |
1698278400000 | 430.83 |
1698364800000 | 428.14 |
1698624000000 | 432.29 |
1698710400000 | 432.21 |
1698796800000 | 436.25 |
1698883200000 | 444.63 |
1698969600000 | 450.72 |
1699228800000 | 450.38 |
1699315200000 | 446.24 |
1699401600000 | 444.7 |
1699488000000 | 447.97 |
1699574400000 | 445.37 |
1699833600000 | 447.43 |
1699920000000 | 455.51 |
1700006400000 | 457.97 |
1700092800000 | 457.04 |
1700179200000 | 460.21 |
1700438400000 | 462.06 |
1700524800000 | 462.26 |
1700611200000 | 460.82 |
1700697600000 | 463.57 |
1700784000000 | 466.67 |
1701043200000 | 465.71 |
1701129600000 | 467.62 |
1701216000000 | 466.88 |
1701302400000 | 469.52 |
1701388800000 | 471.72 |
1701648000000 | 472.57 |
1701734400000 | 472.59 |
1701820800000 | 474.89 |
1701907200000 | 475.72 |
1701993600000 | 475.92 |
1702252800000 | 475.07 |
1702339200000 | 475.6 |
1702425600000 | 478.28 |
1702512000000 | 483.72 |
1702598400000 | 477.34 |
1702857600000 | 474.71 |
1702944000000 | 476.53 |
1703030400000 | 475.18 |
1703116800000 | 475.92 |
1703203200000 | 478.29 |
1703635200000 | 481.71 |
1703721600000 | 481.88 |
1703808000000 | 481.42 |
1704153600000 | 479.48 |
1704240000000 | 476.55 |
1704326400000 | 481.62 |
1704412800000 | 482.41 |
1704672000000 | 482.9 |
1704758400000 | 481.11 |
1704844800000 | 481.55 |
1704931200000 | 479.21 |
1705017600000 | 483.57 |
1705276800000 | 484.23 |
1705363200000 | 480.09 |
1705449600000 | 474.59 |
1705536000000 | 474.8 |
1705622400000 | 476.01 |
1705881600000 | 479.24 |
1705968000000 | 476.23 |
1706054400000 | 479.64 |
1706140800000 | 478.12 |
1706227200000 | 479.25 |
1706486400000 | 474.61 |
1706572800000 | 476.03 |
1706659200000 | 478.74 |
iSTOXX Global Transitions Select 30 | STOXX Global Total Market | |
---|---|---|
2017 | 17.313849286314 | 24.649870650612 |
2018 | -11.246312147673 | -9.6069113364816 |
2019 | 25.225280129699 | 26.947974078397 |
2020 | -9.6200599905774 | 16.38912322092 |
2021 | 17.852939406766 | 19.786148908629 |
2022 | -15.96195570323 | -18.373249659688 |
2023 | 18.083051018251 | 23.346330853863 |
2024 | -6.5219722010884 | 31.353217821646 |
Methodology
The index universe is all constituents in the STOXX Global 3000, STOXX Global Broad Infrastructure, STOXX Global Infrastructure Extended 100 and STOXX Global Infrastructure Suppliers 50 indices.
All companies with 3-month ADTV over 8 million EUR and linked to one of the following three thematic groups according to their ICB sector code are selected: Social Evolutions, Resources Scarcity and Infrastructure.
The component selection process first excludes all stocks with the highest previous 3- and 12-month historical volatilities inside each group. Among the remaining stocks, the stocks with the highest 12-month historical dividend yields are selected to be included in the index, with a minimum of seven stocks per group. The percentage of exclusion/inclusion at each step is the same. Those constituents are weighted according to the inverse of their volatility, with a cap at 10% per component. The indices are reviewed quarterly.
The detailed methodology including the calculation formula can be found in our rulebooks: www.stoxx.com/rulebooks
Index | ISIN | Symbol | Bloomberg | Reuters |
---|---|---|---|---|
Gross Return EUR | CH0358652334 | SXGTRSGR | .SXGTRSGR | |
Price EUR | CH0358652110 | SXGTRSP | SXGTRSP INDEX | .SXGTRSP |
Net Return EUR | CH0358652284 | SXGTRSR | .SXGTRSR | |
Price USD | CH0358652391 | SXGTRSL | SXGTRSL INDEX | .SXGTRSL |
Net Return USD | CH0358652425 | SXGTRSV | .SXGTRSV | |
Gross Return USD | CH0358652441 | SXGTRSGV | .SXGTRSGV |
Quick Facts
Weighting | Inverse Volatility weighted |
Cap Factor | 10% |
No. of components | 30 |
Review frequency | Quarterly |
Calculation/distribution | Price: real-time (every 15), Net and Gross Return: end-of-day. Currency: EUR and USD |
Calculation hours | Real-time: 00:00 CET 22:00 CET |
Base value/base date | 100 as of Mar. 22. 2004 |
History | Available daily back to Mar. 22. 2004 |
Inception date | Mar. 28. 2017 |
To learn more about the inception date, the currency, the calculation hours and historical values, please see our data vendor code sheet. |
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
ISTOXX INDICES
iSTOXX Global Transitions Select 30
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
KPN | Telecommunications | Netherlands | 5.458% |
ASSICURAZIONI GENERALI | Insurance | Italy | 3.933% |
ZURICH INSURANCE GROUP | Insurance | Switzerland | 3.847% |
ORANGE | Telecommunications | France | 3.794% |
SOFTBANK | Telecommunications | Japan | 3.788% |
ACS | Construction and Materials | Spain | 3.774% |
ALLIANZ | Insurance | Germany | 3.740% |
Manulife Financial Corp. | Insurance | Canada | 3.687% |
POWER ASSETS HOLDINGS LTD | Utilities | Hong Kong | 3.621% |
Sun Life Financial Inc. | Insurance | Canada | 3.484% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of February 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.