Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
STRATEGY INDICES
STOXX Global 1800 ex USA Minimum Variance
Index Description
The STOXX Global 1800 ex USA Minimum Variance index weights the components of the underlying STOXX GLOBAL 1800 EX USA index so that portfolio variance is minimized. STOXX uses Axioma's factor model for the optimization process. The Constrained version creates a portfolio similar to the underlying benchmark index, but with a more attractive risk profile. This is achieved by applying a range of factors, country and industry exposure constraints to ensure that components have no high allocation bias.
Key facts
- Minimized volatility is suitable for risk-averse investors. At the same time, the return of the index is higher than the benchmark.
- Suitable as a liquid underlying for ETFs and structured products. It is easy to replicate as it has fewer components than the underlying Index. It also has predictable rebalancing dates and is optimized to allow tracking (low turnover, transaction costs analysis, etc.).
- Capping constraints are applied in accordance with the Undertakings for Collective Investment in Transferable Securities (UCITS) directive to ensure that funds can easily track the index.
- Constraints on diversification and security, country, industry and factor exposure are applied.
Descriptive Statistics
Index | Market Cap (EUR bn) | Components (EUR bn) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
STOXX Global 1800 ex USA Minimum Variance | N/A | 98.4 | 0.4 | 0.2 | 5.3 | 0.0 | 5.4 | 0.0 | 30.1 |
STOXX Global 1800 ex USA | 23,150.6 | 19,149.1 | 15.4 | 5.6 | 325.6 | 0.7 | 1.7 | 0.0 | 3.0 |
Supersector weighting (top 10)
Health Care | 13.0 |
---|---|
Industrial Goods and Services | 11.5 |
Banks | 8.6 |
Utilities | 8.2 |
Telecommunications | 8.1 |
Consumer Products and Services | 6.9 |
Personal Care, Drug and Grocery Stores | 6.6 |
Food, Beverage and Tobacco | 6.0 |
Insurance | 5.6 |
Real Estate | 4.5 |
Country weighting
Japan | 22.1 |
---|---|
Canada | 14.5 |
Switzerland | 12.8 |
UK | 11.7 |
Germany | 7.5 |
Hong Kong | 7.4 |
Singapore | 6.9 |
France | 5.0 |
Italy | 2.5 |
Australia | 2.1 |
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
STOXX Global 1800 ex USA Minimum Variance | 2.2 | 11.1 | 14.4 | 5.8 | 13.5 | N/A | N/A | 14.6 | 1.9 | 2.6 |
STOXX Global 1800 ex USA | 2.7 | 12.3 | 16.9 | 21.8 | 43.3 | N/A | N/A | 17.2 | 6.8 | 7.6 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
STOXX Global 1800 ex USA Minimum Variance | N/A | N/A | 7.8 | 8.3 | 11.2 | N/A | N/A | 1.4 | -0.1 | 0.1 |
STOXX Global 1800 ex USA | N/A | N/A | 10.4 | 11.5 | 14.3 | N/A | N/A | 1.2 | 0.4 | 0.4 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
STOXX Global 1800 ex USA Minimum Variance | 0.7 | 0.9 | 0.8 | 0.8 | 0.9 | 6.0 | 5.7 | 5.6 | 6.4 | 6.3 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
STOXX Global 1800 ex USA Minimum Variance | 0.6 | 0.6 | 0.6 | 0.6 | 0.7 | -1.1 | -0.3 | -0.5 | -0.8 | -0.8 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Gross Return), all data as of November 29, 2024
STRATEGY INDICES
STOXX Global 1800 ex USA Minimum Variance
Fundamentals
Index | Price/earnings incl. negative | Price/earnings excl. negative | Price/book | Dividend yield (%)3 | Price/sales | Price/cash flow | ||
---|---|---|---|---|---|---|---|---|
Trailing | Projected | Trailing | Projected | Trailing | Trailing | Trailing | ||
STOXX Global 1800 ex USA Minimum Variance | 17.7 | 15.8 | 17.5 | 17.5 | 1.7 | 3.9 | 1.2 | 20.9 |
STOXX Global 1800 ex USA | 17.5 | 14.7 | 16.0 | 16.0 | 1.8 | 3.5 | 1.3 | 74.2 |
Performance and annual returns
STOXX Global 1800 ex USA Minimum Variance | |
---|---|
1009929600000 | 100 |
1010016000000 | 100.95 |
1010102400000 | 102.1 |
1010361600000 | 101.76 |
1010448000000 | 100.7 |
1010534400000 | 100.65 |
1010620800000 | 99.67 |
1010707200000 | 99.85 |
1010966400000 | 99.06 |
1011052800000 | 99.22 |
1011139200000 | 99.29 |
1011225600000 | 99.71 |
1011312000000 | 100.08 |
1011571200000 | 100.11 |
1011657600000 | 99.3 |
1011744000000 | 99.3 |
1011830400000 | 100.07 |
1011916800000 | 100.69 |
1012176000000 | 101.45 |
1012262400000 | 100.86 |
1012348800000 | 100.55 |
1012435200000 | 101.45 |
1012521600000 | 101.1 |
1012780800000 | 100.52 |
1012867200000 | 99.49 |
1012953600000 | 99.15 |
1013040000000 | 99.27 |
1013126400000 | 99.48 |
1013385600000 | 99.83 |
1013472000000 | 100.53 |
1013558400000 | 101.5 |
1013644800000 | 102.39 |
1013731200000 | 102.15 |
1013990400000 | 101.92 |
1014076800000 | 100.73 |
1014163200000 | 100.64 |
1014249600000 | 101.24 |
1014336000000 | 100.8 |
1014595200000 | 101.59 |
1014681600000 | 101.89 |
1014768000000 | 103.23 |
1014854400000 | 103.39 |
1014940800000 | 103.79 |
1015200000000 | 105.3 |
1015286400000 | 104.67 |
1015372800000 | 104.36 |
1015459200000 | 105.48 |
1015545600000 | 105.87 |
1015804800000 | 105.83 |
1015891200000 | 105.23 |
1015977600000 | 104.83 |
1016064000000 | 105.13 |
1016150400000 | 105.52 |
1016409600000 | 105.82 |
1016496000000 | 106.43 |
1016582400000 | 106.3 |
1016668800000 | 106.3 |
1016755200000 | 106.09 |
1017014400000 | 106.23 |
1017100800000 | 106.15 |
1017187200000 | 106.8 |
1017273600000 | 107.37 |
1017705600000 | 107.34 |
1017792000000 | 107.51 |
1017878400000 | 107.27 |
1017964800000 | 107.5 |
1018224000000 | 107.5 |
1018310400000 | 107.29 |
1018396800000 | 107.17 |
1018483200000 | 106.41 |
1018569600000 | 106.63 |
1018828800000 | 106.72 |
1018915200000 | 107.02 |
1019001600000 | 107.22 |
1019088000000 | 107.15 |
1019174400000 | 107.6 |
1019433600000 | 107.93 |
1019520000000 | 107.5 |
1019606400000 | 107.22 |
1019692800000 | 106.7 |
1019779200000 | 106.19 |
1020038400000 | 105.46 |
1020124800000 | 106 |
1020211200000 | 106.26 |
1020297600000 | 106.99 |
1020384000000 | 106.44 |
1020643200000 | 105.69 |
1020729600000 | 105.34 |
1020816000000 | 106.71 |
1020902400000 | 106.61 |
1020988800000 | 106.33 |
1021248000000 | 106.36 |
1021334400000 | 106.76 |
1021420800000 | 106.93 |
1021507200000 | 107.07 |
1021593600000 | 106.76 |
1021852800000 | 106.79 |
1021939200000 | 106.94 |
1022025600000 | 106.29 |
1022112000000 | 106.65 |
1022198400000 | 106.52 |
1022457600000 | 106.78 |
1022544000000 | 105.98 |
1022630400000 | 105.39 |
1022716800000 | 104.91 |
1022803200000 | 105.21 |
1023062400000 | 104.87 |
1023148800000 | 103.72 |
1023235200000 | 103.65 |
1023321600000 | 103.13 |
1023408000000 | 102.49 |
1023667200000 | 102.71 |
1023753600000 | 102.7 |
1023840000000 | 101.93 |
1023926400000 | 101.51 |
1024012800000 | 99.78 |
1024272000000 | 100.77 |
1024358400000 | 100.52 |
1024444800000 | 99.59 |
1024531200000 | 98.85 |
1024617600000 | 98.35 |
1024876800000 | 97.46 |
1024963200000 | 97.87 |
1025049600000 | 96 |
1025136000000 | 96.91 |
1025222400000 | 98.05 |
1025481600000 | 98.34 |
1025568000000 | 97.79 |
1025654400000 | 97.41 |
1025740800000 | 97.63 |
1025827200000 | 99.3 |
1026086400000 | 98.83 |
1026172800000 | 98.45 |
1026259200000 | 97.6 |
1026345600000 | 95.6 |
1026432000000 | 95.03 |
1026691200000 | 92.45 |
1026777600000 | 91.22 |
1026864000000 | 92.12 |
1026950400000 | 92.97 |
1027036800000 | 90.99 |
1027296000000 | 89.19 |
1027382400000 | 88.48 |
1027468800000 | 87.06 |
1027555200000 | 87.96 |
1027641600000 | 87.77 |
1027900800000 | 90.02 |
1027987200000 | 90.03 |
1028073600000 | 90.6 |
1028160000000 | 89.47 |
1028246400000 | 89.21 |
1028505600000 | 87.96 |
1028592000000 | 89.53 |
1028678400000 | 89.65 |
1028764800000 | 90.85 |
1028851200000 | 91.57 |
1029110400000 | 90.93 |
1029196800000 | 91.39 |
1029283200000 | 91.78 |
1029369600000 | 92.71 |
1029456000000 | 92.7 |
1029715200000 | 93.33 |
1029801600000 | 92.97 |
1029888000000 | 93.15 |
1029974400000 | 93.86 |
1030060800000 | 93.4 |
1030320000000 | 93.68 |
1030406400000 | 93.99 |
1030492800000 | 92.73 |
1030579200000 | 91.76 |
1030665600000 | 92.3 |
1030924800000 | 91.71 |
1031011200000 | 89.71 |
1031097600000 | 89.93 |
1031184000000 | 89.65 |
1031270400000 | 90.66 |
1031529600000 | 90.59 |
1031616000000 | 91.38 |
1031702400000 | 92.05 |
1031788800000 | 90.72 |
1031875200000 | 89.82 |
1032134400000 | 89.75 |
1032220800000 | 90.05 |
1032307200000 | 88.22 |
1032393600000 | 87.57 |
1032480000000 | 87.3 |
1032739200000 | 86.22 |
1032825600000 | 85.44 |
1032912000000 | 85.88 |
1032998400000 | 87.31 |
1033084800000 | 87.78 |
1033344000000 | 86.24 |
1033430400000 | 85.98 |
1033516800000 | 86.35 |
1033603200000 | 86.13 |
1033689600000 | 86.17 |
1033948800000 | 85.05 |
1034035200000 | 84.83 |
1034121600000 | 84.05 |
1034208000000 | 84.27 |
1034294400000 | 86.16 |
1034553600000 | 85.67 |
1034640000000 | 87.45 |
1034726400000 | 87.23 |
1034812800000 | 88.71 |
1034899200000 | 88.53 |
1035158400000 | 88.83 |
1035244800000 | 88.02 |
1035331200000 | 87.9 |
1035417600000 | 88.09 |
1035504000000 | 88.1 |
1035763200000 | 88.37 |
1035849600000 | 87.04 |
1035936000000 | 87.63 |
1036022400000 | 87.63 |
1036108800000 | 87.23 |
1036368000000 | 88.31 |
1036454400000 | 88.45 |
1036540800000 | 88.18 |
1036627200000 | 87.44 |
1036713600000 | 86.95 |
1036972800000 | 86.54 |
1037059200000 | 87.18 |
1037145600000 | 86.51 |
1037232000000 | 87.43 |
1037318400000 | 87.23 |
1037577600000 | 87.55 |
1037664000000 | 87.42 |
1037750400000 | 86.97 |
1037836800000 | 88.54 |
1037923200000 | 89.02 |
1038182400000 | 88.32 |
1038268800000 | 87.24 |
1038355200000 | 88.06 |
1038441600000 | 88.47 |
1038528000000 | 88.74 |
1038787200000 | 88.86 |
1038873600000 | 88.2 |
1038960000000 | 88.21 |
1039046400000 | 87.76 |
1039132800000 | 87.4 |
1039392000000 | 86.79 |
1039478400000 | 86.76 |
1039564800000 | 87.44 |
1039651200000 | 86.66 |
1039737600000 | 86.21 |
1039996800000 | 86.74 |
1040083200000 | 86.37 |
1040169600000 | 85.91 |
1040256000000 | 85.93 |
1040342400000 | 85.96 |
1040601600000 | 86.1 |
1040688000000 | 86.05 |
1040947200000 | 85.21 |
1041206400000 | 85.37 |
1041292800000 | 85.49 |
1041465600000 | 86.63 |
1041552000000 | 87 |
1041811200000 | 87.31 |
1041897600000 | 86.71 |
1041984000000 | 85.98 |
1042070400000 | 85.94 |
1042156800000 | 85.75 |
1042416000000 | 85.63 |
1042502400000 | 85.8 |
1042588800000 | 85.73 |
1042675200000 | 85.71 |
1042761600000 | 84.84 |
1043020800000 | 84.63 |
1043107200000 | 84.28 |
1043193600000 | 83.53 |
1043280000000 | 83.32 |
1043366400000 | 82.61 |
1043625600000 | 81.02 |
1043712000000 | 80.9 |
1043798400000 | 80.37 |
1043884800000 | 81.1 |
1043971200000 | 81.02 |
1044230400000 | 81.54 |
1044316800000 | 81 |
1044403200000 | 81.2 |
1044489600000 | 80.72 |
1044576000000 | 80.75 |
1044835200000 | 80.7 |
1044921600000 | 81.24 |
1045008000000 | 80.94 |
1045094400000 | 80.38 |
1045180800000 | 80.75 |
1045440000000 | 81.44 |
1045526400000 | 82.1 |
1045612800000 | 81.87 |
1045699200000 | 81.46 |
1045785600000 | 81.19 |
1046044800000 | 81.67 |
1046131200000 | 80.6 |
1046217600000 | 80.76 |
1046304000000 | 80.9 |
1046390400000 | 81.07 |
1046649600000 | 81.29 |
1046736000000 | 80.74 |
1046822400000 | 80.03 |
1046908800000 | 79.93 |
1046995200000 | 79.02 |
1047254400000 | 78.31 |
1047340800000 | 78.11 |
1047427200000 | 77.42 |
1047513600000 | 78.57 |
1047600000000 | 79.76 |
1047859200000 | 80.69 |
1047945600000 | 81.23 |
1048032000000 | 81.87 |
1048118400000 | 82.36 |
1048204800000 | 83.1 |
1048464000000 | 82.26 |
1048550400000 | 82.45 |
1048636800000 | 82.74 |
1048723200000 | 82.36 |
1048809600000 | 82.34 |
1049068800000 | 80.65 |
1049155200000 | 80.74 |
1049241600000 | 82.03 |
1049328000000 | 82.2 |
1049414400000 | 82.73 |
1049673600000 | 83.96 |
1049760000000 | 83.35 |
1049846400000 | 83.13 |
1049932800000 | 82.76 |
1050019200000 | 83.03 |
1050278400000 | 83.1 |
1050364800000 | 83.71 |
1050451200000 | 83.27 |
1050537600000 | 83.41 |
1050969600000 | 83.12 |
1051056000000 | 83.68 |
1051142400000 | 83.34 |
1051228800000 | 82.79 |
1051488000000 | 83.42 |
1051574400000 | 83.55 |
1051660800000 | 83.92 |
1051747200000 | 83.91 |
1051833600000 | 84.07 |
1052092800000 | 84.19 |
1052179200000 | 84.66 |
1052265600000 | 84.82 |
1052352000000 | 83.86 |
1052438400000 | 84.21 |
1052697600000 | 84.46 |
1052784000000 | 84.91 |
1052870400000 | 85.39 |
1052956800000 | 85.82 |
1053043200000 | 85.75 |
1053302400000 | 84.24 |
1053388800000 | 84.66 |
1053475200000 | 84.13 |
1053561600000 | 84.53 |
1053648000000 | 84.07 |
1053907200000 | 83.92 |
1053993600000 | 83.65 |
1054080000000 | 84.35 |
1054166400000 | 84.4 |
1054252800000 | 84.46 |
1054512000000 | 85.47 |
1054598400000 | 85.06 |
1054684800000 | 85.88 |
1054771200000 | 85.84 |
1054857600000 | 87.02 |
1055116800000 | 86.38 |
1055203200000 | 86.94 |
1055289600000 | 87.33 |
1055376000000 | 87.94 |
1055462400000 | 87.6 |
1055721600000 | 88.03 |
1055808000000 | 88.62 |
1055894400000 | 89.55 |
1055980800000 | 88.99 |
1056067200000 | 89.4 |
1056326400000 | 89.5 |
1056412800000 | 88.73 |
1056499200000 | 88.94 |
1056585600000 | 88.88 |
1056672000000 | 89 |
1056931200000 | 88.65 |
1057017600000 | 88.38 |
1057104000000 | 89.21 |
1057190400000 | 89.78 |
1057276800000 | 89.64 |
1057536000000 | 90.76 |
1057622400000 | 90.56 |
1057708800000 | 90.32 |
1057795200000 | 90.11 |
1057881600000 | 90.6 |
1058140800000 | 91.58 |
1058227200000 | 91.12 |
1058313600000 | 90.84 |
1058400000000 | 90.59 |
1058486400000 | 90.18 |
1058745600000 | 89.98 |
1058832000000 | 89.52 |
1058918400000 | 89.45 |
1059004800000 | 89.76 |
1059091200000 | 89.69 |
1059350400000 | 90.12 |
1059436800000 | 89.79 |
1059523200000 | 89.78 |
1059609600000 | 90.48 |
1059696000000 | 90.6 |
1059955200000 | 89.65 |
1060041600000 | 89.62 |
1060128000000 | 89.43 |
1060214400000 | 89.91 |
1060300800000 | 90.51 |
1060560000000 | 91.06 |
1060646400000 | 91.42 |
1060732800000 | 91.65 |
1060819200000 | 92.31 |
1060905600000 | 92.45 |
1061164800000 | 93.17 |
1061251200000 | 93.47 |
1061337600000 | 93.74 |
1061424000000 | 95.01 |
1061510400000 | 95.38 |
1061769600000 | 95.16 |
1061856000000 | 94.89 |
1061942400000 | 94.73 |
1062028800000 | 94.6 |
1062115200000 | 94.66 |
1062374400000 | 95.36 |
1062460800000 | 96.16 |
1062547200000 | 97.03 |
1062633600000 | 96.72 |
1062720000000 | 96.12 |
1062979200000 | 96.03 |
1063065600000 | 95.66 |
1063152000000 | 95.21 |
1063238400000 | 95.24 |
1063324800000 | 94.81 |
1063584000000 | 94.95 |
1063670400000 | 95.91 |
1063756800000 | 95.85 |
1063843200000 | 96.3 |
1063929600000 | 96.63 |
1064188800000 | 96.27 |
1064275200000 | 96.29 |
1064361600000 | 96.81 |
1064448000000 | 95.97 |
1064534400000 | 95.73 |
1064793600000 | 95.23 |
1064880000000 | 94.41 |
1064966400000 | 94.97 |
1065052800000 | 95.83 |
1065139200000 | 96.57 |
1065398400000 | 96.37 |
1065484800000 | 96.28 |
1065571200000 | 96.08 |
1065657600000 | 97.32 |
1065744000000 | 97.27 |
1066003200000 | 98.55 |
1066089600000 | 98.22 |
1066176000000 | 98.86 |
1066262400000 | 99.03 |
1066348800000 | 99.17 |
1066608000000 | 99.02 |
1066694400000 | 99.19 |
1066780800000 | 98.22 |
1066867200000 | 97.05 |
1066953600000 | 97.06 |
1067212800000 | 97.92 |
1067299200000 | 98.93 |
1067385600000 | 98.93 |
1067472000000 | 99.01 |
1067558400000 | 99.02 |
1067817600000 | 99.85 |
1067904000000 | 100.37 |
1067990400000 | 100.57 |
1068076800000 | 100.07 |
1068163200000 | 100.65 |
1068422400000 | 100.84 |
1068508800000 | 100.25 |
1068595200000 | 99.79 |
1068681600000 | 99.88 |
1068768000000 | 99.58 |
1069027200000 | 98.52 |
1069113600000 | 98.33 |
1069200000000 | 98.09 |
1069286400000 | 98.05 |
1069372800000 | 97.94 |
1069632000000 | 98.97 |
1069718400000 | 99.02 |
1069804800000 | 98.77 |
1069891200000 | 98.94 |
1069977600000 | 98.49 |
1070236800000 | 99.63 |
1070323200000 | 99.11 |
1070409600000 | 99.19 |
1070496000000 | 99.38 |
1070582400000 | 98.9 |
1070841600000 | 98.68 |
1070928000000 | 99.27 |
1071014400000 | 98.74 |
1071100800000 | 99.46 |
1071187200000 | 99.37 |
1071446400000 | 99.32 |
1071532800000 | 99.01 |
1071619200000 | 98.72 |
1071705600000 | 99.18 |
1071792000000 | 99.59 |
1072051200000 | 99.64 |
1072137600000 | 100.01 |
1072224000000 | 100.13 |
1072656000000 | 100.23 |
1072742400000 | 100.54 |
1072828800000 | 100.5 |
1073001600000 | 101.21 |
1073260800000 | 101.85 |
1073347200000 | 101.78 |
1073433600000 | 101.88 |
1073520000000 | 101.96 |
1073606400000 | 101.34 |
1073865600000 | 101.77 |
1073952000000 | 102.04 |
1074038400000 | 102.77 |
1074124800000 | 102.52 |
1074211200000 | 103.73 |
1074470400000 | 103.65 |
1074556800000 | 103.42 |
1074643200000 | 103.67 |
1074729600000 | 103.74 |
1074816000000 | 103.96 |
1075075200000 | 104.44 |
1075161600000 | 104.32 |
1075248000000 | 104.56 |
1075334400000 | 104.61 |
1075420800000 | 104.55 |
1075680000000 | 105.04 |
1075766400000 | 104.64 |
1075852800000 | 104.71 |
1075939200000 | 104.42 |
1076025600000 | 104.38 |
1076284800000 | 105.03 |
1076371200000 | 105.57 |
1076457600000 | 105.77 |
1076544000000 | 105.93 |
1076630400000 | 106.28 |
1076889600000 | 106.71 |
1076976000000 | 106.75 |
1077062400000 | 107.03 |
1077148800000 | 107.44 |
1077235200000 | 107.03 |
1077494400000 | 107.19 |
1077580800000 | 106.94 |
1077667200000 | 107.41 |
1077753600000 | 108.15 |
1077840000000 | 108.83 |
1078099200000 | 109.98 |
1078185600000 | 110.5 |
1078272000000 | 110.61 |
1078358400000 | 110.65 |
1078444800000 | 110.07 |
1078704000000 | 110.41 |
1078790400000 | 109.95 |
1078876800000 | 109.89 |
1078963200000 | 108.59 |
1079049600000 | 108.93 |
1079308800000 | 108.18 |
1079395200000 | 108.62 |
1079481600000 | 110.08 |
1079568000000 | 109.78 |
1079654400000 | 110.26 |
1079913600000 | 109.32 |
1080000000000 | 109.76 |
1080086400000 | 110.56 |
1080172800000 | 110.99 |
1080259200000 | 111.61 |
1080518400000 | 111.66 |
1080604800000 | 112.12 |
1080691200000 | 112.27 |
1080777600000 | 112.43 |
1080864000000 | 114.23 |
1081123200000 | 114.78 |
1081209600000 | 114.51 |
1081296000000 | 114.55 |
1081382400000 | 114.95 |
1081814400000 | 115.61 |
1081900800000 | 113.24 |
1081987200000 | 112.66 |
1082073600000 | 113.32 |
1082332800000 | 113.4 |
1082419200000 | 114.07 |
1082505600000 | 113.43 |
1082592000000 | 113.85 |
1082678400000 | 114.95 |
1082937600000 | 114.75 |
1083024000000 | 114.17 |
1083110400000 | 113.53 |
1083196800000 | 112.27 |
1083283200000 | 111.47 |
1083542400000 | 111.95 |
1083628800000 | 112.35 |
1083715200000 | 112.41 |
1083801600000 | 112.12 |
1083888000000 | 111.65 |
1084147200000 | 108.7 |
1084233600000 | 109.52 |
1084320000000 | 109.67 |
1084406400000 | 109.44 |
1084492800000 | 109.01 |
1084752000000 | 106.93 |
1084838400000 | 107.39 |
1084924800000 | 108.94 |
1085011200000 | 108.8 |
1085097600000 | 109.43 |
1085356800000 | 110.07 |
1085443200000 | 109.53 |
1085529600000 | 110.38 |
1085616000000 | 110.3 |
1085702400000 | 110.58 |
1085961600000 | 110.83 |
1086048000000 | 110.51 |
1086134400000 | 110.55 |
1086220800000 | 110.04 |
1086307200000 | 110.48 |
1086566400000 | 111.64 |
1086652800000 | 111.91 |
1086739200000 | 112.67 |
1086825600000 | 113.02 |
1086912000000 | 113.07 |
1087171200000 | 111.82 |
1087257600000 | 112.16 |
1087344000000 | 113.4 |
1087430400000 | 113.54 |
1087516800000 | 113.17 |
1087776000000 | 114.03 |
1087862400000 | 114.1 |
1087948800000 | 114.52 |
1088035200000 | 114.83 |
1088121600000 | 114.95 |
1088380800000 | 114.95 |
1088467200000 | 114.8 |
1088553600000 | 114.51 |
1088640000000 | 115.09 |
1088726400000 | 114.28 |
1088985600000 | 114.17 |
1089072000000 | 114.16 |
1089158400000 | 114.03 |
1089244800000 | 113.85 |
1089331200000 | 114.21 |
1089590400000 | 114.49 |
1089676800000 | 114.56 |
1089763200000 | 113.86 |
1089849600000 | 113.42 |
1089936000000 | 113.83 |
1090195200000 | 113.99 |
1090281600000 | 113.96 |
1090368000000 | 114.63 |
1090454400000 | 113.89 |
1090540800000 | 114.23 |
1090800000000 | 113.8 |
1090886400000 | 113.97 |
1090972800000 | 114.32 |
1091059200000 | 114.22 |
1091145600000 | 114.96 |
1091404800000 | 115.32 |
1091491200000 | 115.5 |
1091577600000 | 114.64 |
1091664000000 | 114.57 |
1091750400000 | 112.91 |
1092009600000 | 112.13 |
1092096000000 | 111.9 |
1092182400000 | 112.19 |
1092268800000 | 112 |
1092355200000 | 111.14 |
1092614400000 | 111.4 |
1092700800000 | 111.5 |
1092787200000 | 111.59 |
1092873600000 | 112.18 |
1092960000000 | 112.27 |
1093219200000 | 112.99 |
1093305600000 | 113.09 |
1093392000000 | 113.67 |
1093478400000 | 114.1 |
1093564800000 | 114.78 |
1093824000000 | 114.55 |
1093910400000 | 114.32 |
1093996800000 | 114.91 |
1094083200000 | 115.33 |
1094169600000 | 115.58 |
1094428800000 | 116.19 |
1094515200000 | 116.32 |
1094601600000 | 116.28 |
1094688000000 | 115.66 |
1094774400000 | 115.21 |
1095033600000 | 115.72 |
1095120000000 | 115.7 |
1095206400000 | 115.56 |
1095292800000 | 115.91 |
1095379200000 | 115.86 |
1095638400000 | 115.87 |
1095724800000 | 115.77 |
1095811200000 | 115.73 |
1095897600000 | 115.24 |
1095984000000 | 115.41 |
1096243200000 | 115.1 |
1096329600000 | 115.51 |
1096416000000 | 116 |
1096502400000 | 115.78 |
1096588800000 | 116.68 |
1096848000000 | 117.57 |
1096934400000 | 117.69 |
1097020800000 | 117.76 |
1097107200000 | 117.39 |
1097193600000 | 116.99 |
1097452800000 | 117.32 |
1097539200000 | 117.08 |
1097625600000 | 117.23 |
1097712000000 | 116.65 |
1097798400000 | 116.2 |
1098057600000 | 115.76 |
1098144000000 | 116.53 |
1098230400000 | 116.24 |
1098316800000 | 116.62 |
1098403200000 | 116.72 |
1098662400000 | 115.56 |
1098748800000 | 115.66 |
1098835200000 | 116.06 |
1098921600000 | 116.46 |
1099008000000 | 116.5 |
1099267200000 | 116.67 |
1099353600000 | 117.38 |
1099440000000 | 117.55 |
1099526400000 | 117.58 |
1099612800000 | 118.11 |
1099872000000 | 117.81 |
1099958400000 | 118.08 |
1100044800000 | 118.3 |
1100131200000 | 118.56 |
1100217600000 | 119.37 |
1100476800000 | 119.41 |
1100563200000 | 119.06 |
1100649600000 | 119.66 |
1100736000000 | 119.52 |
1100822400000 | 119.6 |
1101081600000 | 119.39 |
1101168000000 | 119.44 |
1101254400000 | 119.93 |
1101340800000 | 120.4 |
1101427200000 | 120.3 |
1101686400000 | 120.49 |
1101772800000 | 120.03 |
1101859200000 | 120.39 |
1101945600000 | 120.77 |
1102032000000 | 120.4 |
1102291200000 | 119.86 |
1102377600000 | 119.34 |
1102464000000 | 119.25 |
1102550400000 | 118.82 |
1102636800000 | 118.87 |
1102896000000 | 119.56 |
1102982400000 | 119.91 |
1103068800000 | 120.38 |
1103155200000 | 120.6 |
1103241600000 | 120.84 |
1103500800000 | 121.02 |
1103587200000 | 121.27 |
1103673600000 | 121.49 |
1103760000000 | 121.18 |
1103846400000 | 121.54 |
1104105600000 | 121.39 |
1104192000000 | 121.54 |
1104278400000 | 121.58 |
1104364800000 | 122.24 |
1104451200000 | 122.7 |
1104710400000 | 123.15 |
1104796800000 | 123.15 |
1104883200000 | 122.38 |
1104969600000 | 122.74 |
1105056000000 | 123.62 |
1105315200000 | 123.53 |
1105401600000 | 123.33 |
1105488000000 | 123.04 |
1105574400000 | 123.45 |
1105660800000 | 124.07 |
1105920000000 | 124.57 |
1106006400000 | 124.82 |
1106092800000 | 124.89 |
1106179200000 | 124.7 |
1106265600000 | 124.68 |
1106524800000 | 124.69 |
1106611200000 | 125.34 |
1106697600000 | 125.77 |
1106784000000 | 125.69 |
1106870400000 | 125.76 |
1107129600000 | 126.4 |
1107216000000 | 126.81 |
1107302400000 | 127.31 |
1107388800000 | 127.68 |
1107475200000 | 128.73 |
1107734400000 | 129.25 |
1107820800000 | 129.26 |
1107907200000 | 129.4 |
1107993600000 | 129.33 |
1108080000000 | 130 |
1108339200000 | 130.04 |
1108425600000 | 130.14 |
1108512000000 | 129.45 |
1108598400000 | 129.38 |
1108684800000 | 129.76 |
1108944000000 | 129.2 |
1109030400000 | 128.29 |
1109116800000 | 127.72 |
1109203200000 | 127.5 |
1109289600000 | 128.44 |
1109548800000 | 128.88 |
1109635200000 | 129.42 |
1109721600000 | 129.56 |
1109808000000 | 129.42 |
1109894400000 | 129.82 |
1110153600000 | 129.99 |
1110240000000 | 129.5 |
1110326400000 | 128.97 |
1110412800000 | 127.7 |
1110499200000 | 127.78 |
1110758400000 | 127.73 |
1110844800000 | 128.81 |
1110931200000 | 128.17 |
1111017600000 | 128.28 |
1111104000000 | 129.07 |
1111363200000 | 129.49 |
1111449600000 | 129.67 |
1111536000000 | 129.14 |
1111622400000 | 129.6 |
1112054400000 | 129.31 |
1112140800000 | 129.13 |
1112227200000 | 129.5 |
1112313600000 | 130.12 |
1112572800000 | 130.41 |
1112659200000 | 131.09 |
1112745600000 | 131.6 |
1112832000000 | 131.63 |
1112918400000 | 131.8 |
1113177600000 | 131.29 |
1113264000000 | 131.3 |
1113350400000 | 131.88 |
1113436800000 | 131.54 |
1113523200000 | 129.83 |
1113782400000 | 127.51 |
1113868800000 | 128.76 |
1113955200000 | 128.54 |
1114041600000 | 128.14 |
1114128000000 | 129.15 |
1114387200000 | 130.18 |
1114473600000 | 129.76 |
1114560000000 | 129.02 |
1114646400000 | 128.84 |
1114732800000 | 129.36 |
1114992000000 | 129.81 |
1115078400000 | 129.6 |
1115164800000 | 129.95 |
1115251200000 | 130.25 |
1115337600000 | 130.94 |
1115596800000 | 130.77 |
1115683200000 | 130.25 |
1115769600000 | 130.68 |
1115856000000 | 131.23 |
1115942400000 | 130.88 |
1116201600000 | 130.35 |
1116288000000 | 130.2 |
1116374400000 | 130.52 |
1116460800000 | 131.22 |
1116547200000 | 131.43 |
1116806400000 | 131.99 |
1116892800000 | 132.29 |
1116979200000 | 132.26 |
1117065600000 | 133.05 |
1117152000000 | 133.4 |
1117411200000 | 134.6 |
1117497600000 | 135.25 |
1117584000000 | 136.5 |
1117670400000 | 136.18 |
1117756800000 | 136.69 |
1118016000000 | 136.87 |
1118102400000 | 137.92 |
1118188800000 | 137.88 |
1118275200000 | 138.45 |
1118361600000 | 139.32 |
1118620800000 | 139.64 |
1118707200000 | 139.71 |
1118793600000 | 139.47 |
1118880000000 | 139.89 |
1118966400000 | 139.5 |
1119225600000 | 140.14 |
1119312000000 | 140.42 |
1119398400000 | 140.84 |
1119484800000 | 141.34 |
1119571200000 | 140.53 |
1119830400000 | 139.59 |
1119916800000 | 140.37 |
1120003200000 | 140.57 |
1120089600000 | 140.13 |
1120176000000 | 140.84 |
1120435200000 | 141.18 |
1120521600000 | 141.03 |
1120608000000 | 141.47 |
1120694400000 | 139.57 |
1120780800000 | 140.52 |
1121040000000 | 140.87 |
1121126400000 | 140.22 |
1121212800000 | 140.15 |
1121299200000 | 140 |
1121385600000 | 140.37 |
1121644800000 | 140.19 |
1121731200000 | 140.72 |
1121817600000 | 140.45 |
1121904000000 | 141.15 |
1121990400000 | 141.62 |
1122249600000 | 141.76 |
1122336000000 | 141.84 |
1122422400000 | 142.69 |
1122508800000 | 142.55 |
1122595200000 | 142.46 |
1122854400000 | 142.7 |
1122940800000 | 143.77 |
1123027200000 | 143.25 |
1123113600000 | 143.07 |
1123200000000 | 142.63 |
1123459200000 | 143.14 |
1123545600000 | 143.39 |
1123632000000 | 144.39 |
1123718400000 | 143.88 |
1123804800000 | 144.09 |
1124064000000 | 144.29 |
1124150400000 | 144.53 |
1124236800000 | 144.14 |
1124323200000 | 144.18 |
1124409600000 | 144.87 |
1124668800000 | 145.34 |
1124755200000 | 145.6 |
1124841600000 | 145.41 |
1124928000000 | 145.28 |
1125014400000 | 144.89 |
1125273600000 | 144.83 |
1125360000000 | 145.24 |
1125446400000 | 145.84 |
1125532800000 | 146.4 |
1125619200000 | 146.36 |
1125878400000 | 146.96 |
1125964800000 | 147.04 |
1126051200000 | 147.53 |
1126137600000 | 147.38 |
1126224000000 | 148.39 |
1126483200000 | 149.47 |
1126569600000 | 148.57 |
1126656000000 | 149.24 |
1126742400000 | 149.49 |
1126828800000 | 149.57 |
1127088000000 | 150.29 |
1127174400000 | 150.69 |
1127260800000 | 150.24 |
1127347200000 | 150.11 |
1127433600000 | 150.49 |
1127692800000 | 151.84 |
1127779200000 | 151.56 |
1127865600000 | 152.1 |
1127952000000 | 152.37 |
1128038400000 | 152.68 |
1128297600000 | 153.33 |
1128384000000 | 153.11 |
1128470400000 | 151.26 |
1128556800000 | 148.31 |
1128643200000 | 148.05 |
1128902400000 | 148.64 |
1128988800000 | 149.34 |
1129075200000 | 148.4 |
1129161600000 | 147.29 |
1129248000000 | 147.01 |
1129507200000 | 146.94 |
1129593600000 | 146.49 |
1129680000000 | 144.99 |
1129766400000 | 144.74 |
1129852800000 | 144.55 |
1130112000000 | 145.42 |
1130198400000 | 145.28 |
1130284800000 | 145.2 |
1130371200000 | 144.4 |
1130457600000 | 144.32 |
1130716800000 | 147 |
1130803200000 | 147 |
1130889600000 | 147.37 |
1130976000000 | 149.01 |
1131062400000 | 149.62 |
1131321600000 | 149.62 |
1131408000000 | 149.64 |
1131494400000 | 149.78 |
1131580800000 | 149.34 |
1131667200000 | 150.66 |
1131926400000 | 149.91 |
1132012800000 | 149.94 |
1132099200000 | 150.28 |
1132185600000 | 150.81 |
1132272000000 | 151.11 |
1132531200000 | 151.5 |
1132617600000 | 151.82 |
1132704000000 | 151.98 |
1132790400000 | 152.04 |
1132876800000 | 152.06 |
1133136000000 | 151.19 |
1133222400000 | 151.34 |
1133308800000 | 150.77 |
1133395200000 | 152.53 |
1133481600000 | 153.97 |
1133740800000 | 153.21 |
1133827200000 | 153.68 |
1133913600000 | 154.51 |
1134000000000 | 153.49 |
1134086400000 | 153.53 |
1134345600000 | 153.46 |
1134432000000 | 153.72 |
1134518400000 | 153.44 |
1134604800000 | 153.8 |
1134691200000 | 154.02 |
1134950400000 | 154.46 |
1135036800000 | 155.55 |
1135123200000 | 156.51 |
1135209600000 | 156.23 |
1135296000000 | 156.39 |
1135641600000 | 155.94 |
1135728000000 | 155.94 |
1135814400000 | 156.69 |
1135900800000 | 156 |
1136160000000 | 156.28 |
1136246400000 | 156.4 |
1136332800000 | 157.09 |
1136419200000 | 156.87 |
1136505600000 | 157.66 |
1136764800000 | 158.14 |
1136851200000 | 157.56 |
1136937600000 | 158.2 |
1137024000000 | 158.71 |
1137110400000 | 158.32 |
1137369600000 | 157.93 |
1137456000000 | 156.93 |
1137542400000 | 155.2 |
1137628800000 | 156.41 |
1137715200000 | 156.45 |
1137974400000 | 155.1 |
1138060800000 | 155.4 |
1138147200000 | 156.14 |
1138233600000 | 156.87 |
1138320000000 | 158.77 |
1138579200000 | 159.15 |
1138665600000 | 159.04 |
1138752000000 | 159.72 |
1138838400000 | 159.85 |
1138924800000 | 159.62 |
1139184000000 | 160.71 |
1139270400000 | 160.54 |
1139356800000 | 159.59 |
1139443200000 | 160.41 |
1139529600000 | 160.53 |
1139788800000 | 160 |
1139875200000 | 160.56 |
1139961600000 | 160.4 |
1140048000000 | 160.88 |
1140134400000 | 160.74 |
1140393600000 | 161.12 |
1140480000000 | 161.81 |
1140566400000 | 161.89 |
1140652800000 | 162.87 |
1140739200000 | 163.68 |
1140998400000 | 164.84 |
1141084800000 | 164.11 |
1141171200000 | 164.47 |
1141257600000 | 163.95 |
1141344000000 | 163.55 |
1141603200000 | 164.19 |
1141689600000 | 164.16 |
1141776000000 | 162.78 |
1141862400000 | 164.22 |
1141948800000 | 164.36 |
1142208000000 | 165.78 |
1142294400000 | 166 |
1142380800000 | 167 |
1142467200000 | 166.43 |
1142553600000 | 166.67 |
1142812800000 | 166.69 |
1142899200000 | 166.73 |
1142985600000 | 167.61 |
1143072000000 | 167.51 |
1143158400000 | 167.82 |
1143417600000 | 167.77 |
1143504000000 | 167.21 |
1143590400000 | 167.61 |
1143676800000 | 167.69 |
1143763200000 | 167.06 |
1144022400000 | 168.22 |
1144108800000 | 167.12 |
1144195200000 | 167.94 |
1144281600000 | 169.18 |
1144368000000 | 169.64 |
1144627200000 | 169.74 |
1144713600000 | 168.33 |
1144800000000 | 167.98 |
1144886400000 | 168.71 |
1145318400000 | 169.28 |
1145404800000 | 169.85 |
1145491200000 | 169.58 |
1145577600000 | 170.76 |
1145836800000 | 169.9 |
1145923200000 | 170.02 |
1146009600000 | 169.87 |
1146096000000 | 168.96 |
1146182400000 | 168.34 |
1146441600000 | 169.24 |
1146528000000 | 169.75 |
1146614400000 | 169.38 |
1146700800000 | 168.77 |
1146787200000 | 169.51 |
1147046400000 | 170.3 |
1147132800000 | 170.57 |
1147219200000 | 170.18 |
1147305600000 | 169.57 |
1147392000000 | 167.59 |
1147651200000 | 166.35 |
1147737600000 | 166.01 |
1147824000000 | 164.65 |
1147910400000 | 162.83 |
1147996800000 | 162.5 |
1148256000000 | 159.68 |
1148342400000 | 160.92 |
1148428800000 | 160.13 |
1148515200000 | 161.6 |
1148601600000 | 164.03 |
1148860800000 | 164.17 |
1148947200000 | 161.95 |
1149033600000 | 161.9 |
1149120000000 | 162.45 |
1149206400000 | 163.43 |
1149465600000 | 162.42 |
1149552000000 | 160.8 |
1149638400000 | 160.88 |
1149724800000 | 158.04 |
1149811200000 | 159.75 |
1150070400000 | 159.54 |
1150156800000 | 155.98 |
1150243200000 | 156.06 |
1150329600000 | 157.75 |
1150416000000 | 158.01 |
1150675200000 | 158.46 |
1150761600000 | 158.53 |
1150848000000 | 158.56 |
1150934400000 | 159.83 |
1151020800000 | 159.52 |
1151280000000 | 159.62 |
1151366400000 | 159.37 |
1151452800000 | 159.51 |
1151539200000 | 161.51 |
1151625600000 | 162.89 |
1151884800000 | 162.72 |
1151971200000 | 163.95 |
1152057600000 | 162.77 |
1152144000000 | 163.42 |
1152230400000 | 163.59 |
1152489600000 | 164.93 |
1152576000000 | 164.23 |
1152662400000 | 164.21 |
1152748800000 | 163.3 |
1152835200000 | 161.84 |
1153094400000 | 161.59 |
1153180800000 | 161.17 |
1153267200000 | 161.9 |
1153353600000 | 162.64 |
1153440000000 | 161.75 |
1153699200000 | 163.61 |
1153785600000 | 164.36 |
1153872000000 | 164.82 |
1153958400000 | 165.72 |
1154044800000 | 166.18 |
1154304000000 | 166.09 |
1154390400000 | 165.66 |
1154476800000 | 166.86 |
1154563200000 | 166.67 |
1154649600000 | 166.81 |
1154908800000 | 165.81 |
1154995200000 | 166.94 |
1155081600000 | 167.45 |
1155168000000 | 167.26 |
1155254400000 | 167.57 |
1155513600000 | 168.53 |
1155600000000 | 168.87 |
1155686400000 | 169.3 |
1155772800000 | 169.43 |
1155859200000 | 169.62 |
1156118400000 | 168.74 |
1156204800000 | 169.91 |
1156291200000 | 169.89 |
1156377600000 | 169.56 |
1156464000000 | 169.77 |
1156723200000 | 169.64 |
1156809600000 | 170.74 |
1156896000000 | 170.71 |
1156982400000 | 171.36 |
1157068800000 | 172.04 |
1157328000000 | 172.62 |
1157414400000 | 171.98 |
1157500800000 | 170.42 |
1157587200000 | 169.5 |
1157673600000 | 170.08 |
1157932800000 | 168.82 |
1158019200000 | 170.16 |
1158105600000 | 171.03 |
1158192000000 | 171.32 |
1158278400000 | 172.55 |
1158537600000 | 172.46 |
1158624000000 | 171.85 |
1158710400000 | 171.86 |
1158796800000 | 172.66 |
1158883200000 | 170.7 |
1159142400000 | 171.48 |
1159228800000 | 172.59 |
1159315200000 | 174.15 |
1159401600000 | 174.58 |
1159488000000 | 174.6 |
1159747200000 | 174.85 |
1159833600000 | 173.98 |
1159920000000 | 174.87 |
1160006400000 | 176.17 |
1160092800000 | 176.02 |
1160352000000 | 175.71 |
1160438400000 | 176.45 |
1160524800000 | 176.07 |
1160611200000 | 176.66 |
1160697600000 | 177.1 |
1160956800000 | 177.79 |
1161043200000 | 176.47 |
1161129600000 | 177.53 |
1161216000000 | 177 |
1161302400000 | 177.89 |
1161561600000 | 178.79 |
1161648000000 | 179.02 |
1161734400000 | 179.72 |
1161820800000 | 179.42 |
1161907200000 | 178.83 |
1162166400000 | 178.29 |
1162252800000 | 178.52 |
1162339200000 | 178.54 |
1162425600000 | 178.78 |
1162512000000 | 179.32 |
1162771200000 | 180.12 |
1162857600000 | 180.21 |
1162944000000 | 180.36 |
1163030400000 | 179.82 |
1163116800000 | 179.18 |
1163376000000 | 179.07 |
1163462400000 | 178.8 |
1163548800000 | 179.38 |
1163635200000 | 179.78 |
1163721600000 | 179.79 |
1163980800000 | 179.42 |
1164067200000 | 180.2 |
1164153600000 | 180.24 |
1164240000000 | 180.61 |
1164326400000 | 179.35 |
1164585600000 | 178.44 |
1164672000000 | 177.67 |
1164758400000 | 179.08 |
1164844800000 | 178.72 |
1164931200000 | 177.95 |
1165190400000 | 178.62 |
1165276800000 | 179.77 |
1165363200000 | 180.17 |
1165449600000 | 181.34 |
1165536000000 | 181.16 |
1165795200000 | 182.19 |
1165881600000 | 182.55 |
1165968000000 | 183.35 |
1166054400000 | 184.39 |
1166140800000 | 185.31 |
1166400000000 | 185.79 |
1166486400000 | 184.18 |
1166572800000 | 185.3 |
1166659200000 | 185.63 |
1166745600000 | 185.54 |
1167177600000 | 186.77 |
1167264000000 | 187.43 |
1167350400000 | 187.1 |
1167696000000 | 187.57 |
1167782400000 | 187.58 |
1167868800000 | 188 |
1167955200000 | 187.82 |
1168214400000 | 187.48 |
1168300800000 | 188.41 |
1168387200000 | 187.36 |
1168473600000 | 188.81 |
1168560000000 | 189.92 |
1168819200000 | 190.93 |
1168905600000 | 190.4 |
1168992000000 | 190.25 |
1169078400000 | 190.34 |
1169164800000 | 190.52 |
1169424000000 | 191.03 |
1169510400000 | 190.4 |
1169596800000 | 191.64 |
1169683200000 | 191.16 |
1169769600000 | 190.86 |
1170028800000 | 190.85 |
1170115200000 | 191.32 |
1170201600000 | 190.27 |
1170288000000 | 192.16 |
1170374400000 | 193.3 |
1170633600000 | 193.9 |
1170720000000 | 194.74 |
1170806400000 | 194.84 |
1170892800000 | 193.86 |
1170979200000 | 194.39 |
1171238400000 | 193.84 |
1171324800000 | 193.75 |
1171411200000 | 194.44 |
1171497600000 | 195.38 |
1171584000000 | 195.73 |
1171843200000 | 195.91 |
1171929600000 | 195.04 |
1172016000000 | 194.54 |
1172102400000 | 195.2 |
1172188800000 | 195.21 |
1172448000000 | 195.27 |
1172534400000 | 191.78 |
1172620800000 | 189.32 |
1172707200000 | 188.78 |
1172793600000 | 187.98 |
1173052800000 | 185.32 |
1173139200000 | 187.01 |
1173225600000 | 187.53 |
1173312000000 | 189 |
1173398400000 | 189.88 |
1173657600000 | 190.26 |
1173744000000 | 189.25 |
1173830400000 | 185.53 |
1173916800000 | 188.35 |
1174003200000 | 187.55 |
1174262400000 | 190.16 |
1174348800000 | 191.52 |
1174435200000 | 192.17 |
1174521600000 | 193.8 |
1174608000000 | 194.51 |
1174867200000 | 193.98 |
1174953600000 | 193.2 |
1175040000000 | 192.32 |
1175126400000 | 193.66 |
1175212800000 | 194.23 |
1175472000000 | 193.96 |
1175558400000 | 195.3 |
1175644800000 | 196.31 |
1175731200000 | 195.55 |
1176163200000 | 196.18 |
1176249600000 | 196.05 |
1176336000000 | 195.17 |
1176422400000 | 195.04 |
1176681600000 | 196.76 |
1176768000000 | 196.62 |
1176854400000 | 197.09 |
1176940800000 | 195.55 |
1177027200000 | 196.7 |
1177286400000 | 196.67 |
1177372800000 | 195.28 |
1177459200000 | 195.65 |
1177545600000 | 196.15 |
1177632000000 | 195.39 |
1177891200000 | 195.49 |
1177977600000 | 195.15 |
1178064000000 | 196.49 |
1178150400000 | 196.53 |
1178236800000 | 197.85 |
1178496000000 | 198.17 |
1178582400000 | 197.88 |
1178668800000 | 197.83 |
1178755200000 | 197.79 |
1178841600000 | 197.38 |
1179100800000 | 197.62 |
1179187200000 | 197.09 |
1179273600000 | 196.54 |
1179360000000 | 197.71 |
1179446400000 | 198.18 |
1179705600000 | 198.28 |
1179792000000 | 198.35 |
1179878400000 | 199.19 |
1179964800000 | 198.48 |
1180051200000 | 197.41 |
1180310400000 | 197.71 |
1180396800000 | 197.81 |
1180483200000 | 198.05 |
1180569600000 | 199.23 |
1180656000000 | 200.27 |
1180915200000 | 200 |
1181001600000 | 199.1 |
1181088000000 | 197.33 |
1181174400000 | 195.43 |
1181260800000 | 195.08 |
1181520000000 | 195.99 |
1181606400000 | 195.64 |
1181692800000 | 195.32 |
1181779200000 | 196.54 |
1181865600000 | 197.43 |
1182124800000 | 196.77 |
1182211200000 | 196.86 |
1182297600000 | 196.98 |
1182384000000 | 196.02 |
1182470400000 | 195.18 |
1182729600000 | 194.02 |
1182816000000 | 193.55 |
1182902400000 | 192.75 |
1182988800000 | 193.59 |
1183075200000 | 193.99 |
1183334400000 | 193.43 |
1183420800000 | 194.46 |
1183507200000 | 194.81 |
1183593600000 | 194.72 |
1183680000000 | 194.55 |
1183939200000 | 195.27 |
1184025600000 | 193.95 |
1184112000000 | 192.98 |
1184198400000 | 193.96 |
1184284800000 | 195.24 |
1184544000000 | 195.47 |
1184630400000 | 195.04 |
1184716800000 | 194.61 |
1184803200000 | 195.2 |
1184889600000 | 195.33 |
1185148800000 | 194.84 |
1185235200000 | 193.76 |
1185321600000 | 193.46 |
1185408000000 | 189.47 |
1185494400000 | 187.32 |
1185753600000 | 186.64 |
1185840000000 | 188.82 |
1185926400000 | 186.18 |
1186012800000 | 187.58 |
1186099200000 | 185.75 |
1186358400000 | 184.86 |
1186444800000 | 186.37 |
1186531200000 | 189.15 |
1186617600000 | 189.21 |
1186704000000 | 185.58 |
1186963200000 | 186.79 |
1187049600000 | 185.43 |
1187136000000 | 184.21 |
1187222400000 | 180.22 |
1187308800000 | 179.87 |
1187568000000 | 182.59 |
1187654400000 | 183.57 |
1187740800000 | 185.85 |
1187827200000 | 187.13 |
1187913600000 | 186.77 |
1188172800000 | 187.71 |
1188259200000 | 185.95 |
1188345600000 | 185.63 |
1188432000000 | 187.12 |
1188518400000 | 189.24 |
1188777600000 | 189.85 |
1188864000000 | 190.84 |
1188950400000 | 188.54 |
1189036800000 | 188.24 |
1189123200000 | 186.19 |
1189382400000 | 184.14 |
1189468800000 | 185.63 |
1189555200000 | 186.37 |
1189641600000 | 187.26 |
1189728000000 | 186.64 |
1189987200000 | 184.67 |
1190073600000 | 185.05 |
1190160000000 | 188.55 |
1190246400000 | 187.54 |
1190332800000 | 187.89 |
1190592000000 | 188.05 |
1190678400000 | 187.6 |
1190764800000 | 188.2 |
1190851200000 | 189.96 |
1190937600000 | 189.97 |
1191196800000 | 190.38 |
1191283200000 | 191.59 |
1191369600000 | 191.59 |
1191456000000 | 191.06 |
1191542400000 | 192.25 |
1191801600000 | 192.19 |
1191888000000 | 193.06 |
1191974400000 | 192.66 |
1192060800000 | 193.21 |
1192147200000 | 193.28 |
1192406400000 | 192.16 |
1192492800000 | 190.77 |
1192579200000 | 191.41 |
1192665600000 | 191.41 |
1192752000000 | 190.27 |
1193011200000 | 188.81 |
1193097600000 | 190.27 |
1193184000000 | 189.35 |
1193270400000 | 190.08 |
1193356800000 | 191.15 |
1193616000000 | 192.51 |
1193702400000 | 191.96 |
1193788800000 | 193.58 |
1193875200000 | 193 |
1193961600000 | 191.25 |
1194220800000 | 190.22 |
1194307200000 | 190.7 |
1194393600000 | 189.73 |
1194480000000 | 187.79 |
1194566400000 | 186.16 |
1194825600000 | 185.35 |
1194912000000 | 185.17 |
1194998400000 | 185.78 |
1195084800000 | 184.44 |
1195171200000 | 183.41 |
1195430400000 | 181.62 |
1195516800000 | 181.74 |
1195603200000 | 178.55 |
1195689600000 | 179.03 |
1195776000000 | 180.69 |
1196035200000 | 181.2 |
1196121600000 | 180.16 |
1196208000000 | 183.15 |
1196294400000 | 184.25 |
1196380800000 | 185.82 |
1196640000000 | 186.44 |
1196726400000 | 185.16 |
1196812800000 | 186.89 |
1196899200000 | 187.64 |
1196985600000 | 187.89 |
1197244800000 | 187.92 |
1197331200000 | 188.48 |
1197417600000 | 187.54 |
1197504000000 | 184.49 |
1197590400000 | 185.07 |
1197849600000 | 182.49 |
1197936000000 | 182.45 |
1198022400000 | 182.47 |
1198108800000 | 183.35 |
1198195200000 | 184.48 |
1198454400000 | 184.74 |
1198713600000 | 183.68 |
1198800000000 | 182.39 |
1199059200000 | 183.96 |
1199232000000 | 182.9 |
1199318400000 | 182.05 |
1199404800000 | 179.45 |
1199664000000 | 178.72 |
1199750400000 | 179.38 |
1199836800000 | 179.22 |
1199923200000 | 177.87 |
1200009600000 | 176.18 |
1200268800000 | 175.98 |
1200355200000 | 173.76 |
1200441600000 | 172.7 |
1200528000000 | 172.94 |
1200614400000 | 172.83 |
1200873600000 | 167.85 |
1200960000000 | 164.84 |
1201046400000 | 165.68 |
1201132800000 | 168.18 |
1201219200000 | 171.22 |
1201478400000 | 168.72 |
1201564800000 | 171.08 |
1201651200000 | 169.6 |
1201737600000 | 171.01 |
1201824000000 | 172.2 |
1202083200000 | 173.18 |
1202169600000 | 171.35 |
1202256000000 | 169.18 |
1202342400000 | 169.25 |
1202428800000 | 169.85 |
1202688000000 | 169.31 |
1202774400000 | 170.61 |
1202860800000 | 170.54 |
1202947200000 | 171.85 |
1203033600000 | 170.57 |
1203292800000 | 171.22 |
1203379200000 | 171.42 |
1203465600000 | 169.4 |
1203552000000 | 170.07 |
1203638400000 | 168.95 |
1203897600000 | 170.92 |
1203984000000 | 171.49 |
1204070400000 | 171.63 |
1204156800000 | 170.34 |
1204243200000 | 168.76 |
1204502400000 | 165.61 |
1204588800000 | 164.04 |
1204675200000 | 164.94 |
1204761600000 | 164.6 |
1204848000000 | 162.48 |
1205107200000 | 161.81 |
1205193600000 | 162.47 |
1205280000000 | 162.37 |
1205366400000 | 159.99 |
1205452800000 | 158.48 |
1205712000000 | 153.44 |
1205798400000 | 156.34 |
1205884800000 | 156.52 |
1205971200000 | 157.07 |
1206403200000 | 159.91 |
1206489600000 | 159.31 |
1206576000000 | 159.97 |
1206662400000 | 159.73 |
1206921600000 | 158.76 |
1207008000000 | 161.65 |
1207094400000 | 163.81 |
1207180800000 | 164.1 |
1207267200000 | 164.34 |
1207526400000 | 164.92 |
1207612800000 | 163.76 |
1207699200000 | 162.32 |
1207785600000 | 162.14 |
1207872000000 | 161.37 |
1208131200000 | 159.71 |
1208217600000 | 160.62 |
1208304000000 | 161.73 |
1208390400000 | 161.42 |
1208476800000 | 163.01 |
1208736000000 | 162.27 |
1208822400000 | 161.59 |
1208908800000 | 162.12 |
1208995200000 | 162.64 |
1209081600000 | 164.22 |
1209340800000 | 164.51 |
1209427200000 | 164.52 |
1209513600000 | 165.85 |
1209600000000 | 165.92 |
1209686400000 | 167.59 |
1209945600000 | 167.05 |
1210032000000 | 166.79 |
1210118400000 | 167.57 |
1210204800000 | 167.81 |
1210291200000 | 166.42 |
1210550400000 | 166.19 |
1210636800000 | 166.55 |
1210723200000 | 166.67 |
1210809600000 | 167.44 |
1210896000000 | 167.69 |
1211155200000 | 168.31 |
1211241600000 | 166.74 |
1211328000000 | 164.99 |
1211414400000 | 164.83 |
1211500800000 | 164.03 |
1211760000000 | 163.21 |
1211846400000 | 162.95 |
1211932800000 | 163.97 |
1212019200000 | 165.42 |
1212105600000 | 165.95 |
1212364800000 | 165.16 |
1212451200000 | 165.13 |
1212537600000 | 165.38 |
1212624000000 | 164.93 |
1212710400000 | 163.25 |
1212969600000 | 161.72 |
1213056000000 | 161.07 |
1213142400000 | 160.21 |
1213228800000 | 159.23 |
1213315200000 | 159.5 |
1213574400000 | 159.5 |
1213660800000 | 159.91 |
1213747200000 | 159.3 |
1213833600000 | 157.72 |
1213920000000 | 155.09 |
1214179200000 | 155.68 |
1214265600000 | 154.63 |
1214352000000 | 155.93 |
1214438400000 | 154.11 |
1214524800000 | 153.19 |
1214784000000 | 153.76 |
1214870400000 | 152.53 |
1214956800000 | 150.74 |
1215043200000 | 151.35 |
1215129600000 | 150.84 |
1215388800000 | 151.12 |
1215475200000 | 149.97 |
1215561600000 | 150.71 |
1215648000000 | 149.09 |
1215734400000 | 146.56 |
1215993600000 | 146.09 |
1216080000000 | 144.01 |
1216166400000 | 146.01 |
1216252800000 | 147.46 |
1216339200000 | 147.79 |
1216598400000 | 149.06 |
1216684800000 | 150.04 |
1216771200000 | 151.52 |
1216857600000 | 151.6 |
1216944000000 | 150.53 |
1217203200000 | 149.57 |
1217289600000 | 149.7 |
1217376000000 | 151.9 |
1217462400000 | 152.12 |
1217548800000 | 151.92 |
1217808000000 | 151.52 |
1217894400000 | 153.67 |
1217980800000 | 154.39 |
1218067200000 | 153.34 |
1218153600000 | 155.57 |
1218412800000 | 157.66 |
1218499200000 | 158.11 |
1218585600000 | 156.18 |
1218672000000 | 155.45 |
1218758400000 | 156.83 |
1219017600000 | 157.06 |
1219104000000 | 154.87 |
1219190400000 | 155.12 |
1219276800000 | 154.11 |
1219363200000 | 154.73 |
1219622400000 | 155.53 |
1219708800000 | 155.7 |
1219795200000 | 155.88 |
1219881600000 | 157.55 |
1219968000000 | 159.42 |
1220227200000 | 159.37 |
1220313600000 | 159.51 |
1220400000000 | 160.25 |
1220486400000 | 158.75 |
1220572800000 | 157.47 |
1220832000000 | 159.88 |
1220918400000 | 159.71 |
1221004800000 | 160.23 |
1221091200000 | 159.9 |
1221177600000 | 159.22 |
1221436800000 | 157.17 |
1221523200000 | 154.71 |
1221609600000 | 152.76 |
1221696000000 | 150.87 |
1221782400000 | 155.85 |
1222041600000 | 153.21 |
1222128000000 | 152.03 |
1222214400000 | 152.5 |
1222300800000 | 153.54 |
1222387200000 | 153.4 |
1222646400000 | 150.5 |
1222732800000 | 152.44 |
1222819200000 | 153.87 |
1222905600000 | 153.58 |
1222992000000 | 152.37 |
1223251200000 | 149.06 |
1223337600000 | 145.89 |
1223424000000 | 138.92 |
1223510400000 | 135.26 |
1223596800000 | 125.93 |
1223856000000 | 130.79 |
1223942400000 | 137.83 |
1224028800000 | 135.72 |
1224115200000 | 131.61 |
1224201600000 | 135.53 |
1224460800000 | 140.38 |
1224547200000 | 140.36 |
1224633600000 | 136.04 |
1224720000000 | 136.71 |
1224806400000 | 133.62 |
1225065600000 | 129.75 |
1225152000000 | 133.45 |
1225238400000 | 137.88 |
1225324800000 | 141.83 |
1225411200000 | 141.72 |
1225670400000 | 142.65 |
1225756800000 | 146.74 |
1225843200000 | 145.63 |
1225929600000 | 142.68 |
1226016000000 | 143.36 |
1226275200000 | 145.09 |
1226361600000 | 143.48 |
1226448000000 | 141.86 |
1226534400000 | 140.06 |
1226620800000 | 140.06 |
1226880000000 | 139.86 |
1226966400000 | 139.19 |
1227052800000 | 137.65 |
1227139200000 | 133.41 |
1227225600000 | 133.01 |
1227484800000 | 134.86 |
1227571200000 | 137.28 |
1227657600000 | 135.88 |
1227744000000 | 136.93 |
1227830400000 | 139.96 |
1228089600000 | 136.68 |
1228176000000 | 134.99 |
1228262400000 | 137.3 |
1228348800000 | 136.55 |
1228435200000 | 135.73 |
1228694400000 | 139.06 |
1228780800000 | 139.08 |
1228867200000 | 138.52 |
1228953600000 | 136.94 |
1229040000000 | 133.47 |
1229299200000 | 133.3 |
1229385600000 | 132.59 |
1229472000000 | 131.16 |
1229558400000 | 130.83 |
1229644800000 | 132.87 |
1229904000000 | 131.67 |
1229990400000 | 131.84 |
1230076800000 | 131.48 |
1230508800000 | 131.56 |
1230595200000 | 132.93 |
1230681600000 | 134.6 |
1230854400000 | 136.63 |
1231113600000 | 138.91 |
1231200000000 | 140.61 |
1231286400000 | 137.51 |
1231372800000 | 137.19 |
1231459200000 | 138.5 |
1231718400000 | 138.6 |
1231804800000 | 136.89 |
1231891200000 | 134.74 |
1231977600000 | 133.59 |
1232064000000 | 133.84 |
1232323200000 | 133.56 |
1232409600000 | 132.72 |
1232496000000 | 132.94 |
1232582400000 | 132.3 |
1232668800000 | 132.1 |
1232928000000 | 131.71 |
1233014400000 | 133.38 |
1233100800000 | 133.53 |
1233187200000 | 134.54 |
1233273600000 | 135.79 |
1233532800000 | 133.43 |
1233619200000 | 133.05 |
1233705600000 | 134.51 |
1233792000000 | 133.91 |
1233878400000 | 134.52 |
1234137600000 | 132.46 |
1234224000000 | 131.29 |
1234310400000 | 131.84 |
1234396800000 | 131.77 |
1234483200000 | 131.11 |
1234742400000 | 131.33 |
1234828800000 | 129.34 |
1234915200000 | 127.92 |
1235001600000 | 126.74 |
1235088000000 | 125.16 |
1235347200000 | 124.59 |
1235433600000 | 122.82 |
1235520000000 | 122.45 |
1235606400000 | 122.58 |
1235692800000 | 123.01 |
1235952000000 | 119.68 |
1236038400000 | 117.63 |
1236124800000 | 118.71 |
1236211200000 | 118.01 |
1236297600000 | 116.08 |
1236556800000 | 114.18 |
1236643200000 | 115.66 |
1236729600000 | 116.38 |
1236816000000 | 116.47 |
1236902400000 | 117.16 |
1237161600000 | 118.45 |
1237248000000 | 118.88 |
1237334400000 | 118.44 |
1237420800000 | 117.28 |
1237507200000 | 117.46 |
1237766400000 | 119.81 |
1237852800000 | 121.95 |
1237939200000 | 122.6 |
1238025600000 | 122.16 |
1238112000000 | 123.04 |
1238371200000 | 121.22 |
1238457600000 | 121.17 |
1238544000000 | 122.73 |
1238630400000 | 124.78 |
1238716800000 | 123.75 |
1238976000000 | 123.53 |
1239062400000 | 124.29 |
1239148800000 | 124.47 |
1239235200000 | 126.16 |
1239667200000 | 127.57 |
1239753600000 | 128.68 |
1239840000000 | 129.23 |
1239926400000 | 130.53 |
1240185600000 | 129.39 |
1240272000000 | 128.9 |
1240358400000 | 129.1 |
1240444800000 | 129.89 |
1240531200000 | 129.78 |
1240790400000 | 130.24 |
1240876800000 | 129.4 |
1240963200000 | 129.86 |
1241049600000 | 131.49 |
1241136000000 | 131.18 |
1241395200000 | 132.62 |
1241481600000 | 132.91 |
1241568000000 | 134.52 |
1241654400000 | 134.15 |
1241740800000 | 135.44 |
1242000000000 | 134.38 |
1242086400000 | 134.44 |
1242172800000 | 134.16 |
1242259200000 | 133.82 |
1242345600000 | 134.75 |
1242604800000 | 136.36 |
1242691200000 | 137.43 |
1242777600000 | 137.56 |
1242864000000 | 136.19 |
1242950400000 | 134.99 |
1243209600000 | 135.63 |
1243296000000 | 137.03 |
1243382400000 | 137.84 |
1243468800000 | 136.37 |
1243555200000 | 136.17 |
1243814400000 | 137.84 |
1243900800000 | 137.62 |
1243987200000 | 137.56 |
1244073600000 | 137.07 |
1244160000000 | 137.34 |
1244419200000 | 137.36 |
1244505600000 | 137.52 |
1244592000000 | 138.38 |
1244678400000 | 138.21 |
1244764800000 | 139.05 |
1245024000000 | 138.6 |
1245110400000 | 137.45 |
1245196800000 | 137.31 |
1245283200000 | 136.67 |
1245369600000 | 137.99 |
1245628800000 | 137.38 |
1245715200000 | 136.25 |
1245801600000 | 137.19 |
1245888000000 | 137.64 |
1245974400000 | 138.4 |
1246233600000 | 139.22 |
1246320000000 | 139.12 |
1246406400000 | 139.7 |
1246492800000 | 138.8 |
1246579200000 | 138.36 |
1246838400000 | 139.12 |
1246924800000 | 137.98 |
1247011200000 | 137.72 |
1247097600000 | 137.61 |
1247184000000 | 137.82 |
1247443200000 | 137.74 |
1247529600000 | 138.64 |
1247616000000 | 139.51 |
1247702400000 | 139.72 |
1247788800000 | 140.29 |
1248048000000 | 140.37 |
1248134400000 | 141.96 |
1248220800000 | 142.55 |
1248307200000 | 143.14 |
1248393600000 | 143.31 |
1248652800000 | 143.5 |
1248739200000 | 144.37 |
1248825600000 | 145.02 |
1248912000000 | 146.16 |
1248998400000 | 147.03 |
1249257600000 | 146.46 |
1249344000000 | 146.5 |
1249430400000 | 146.56 |
1249516800000 | 146.34 |
1249603200000 | 146.67 |
1249862400000 | 147.34 |
1249948800000 | 147.68 |
1250035200000 | 147.39 |
1250121600000 | 147.87 |
1250208000000 | 148.58 |
1250467200000 | 147.02 |
1250553600000 | 147.5 |
1250640000000 | 147.19 |
1250726400000 | 148.42 |
1250812800000 | 149.3 |
1251072000000 | 150.89 |
1251158400000 | 151.6 |
1251244800000 | 152.03 |
1251331200000 | 151.44 |
1251417600000 | 151.6 |
1251676800000 | 151.3 |
1251763200000 | 150.6 |
1251849600000 | 149.75 |
1251936000000 | 149.85 |
1252022400000 | 150.86 |
1252281600000 | 151.85 |
1252368000000 | 151.72 |
1252454400000 | 151.98 |
1252540800000 | 153.17 |
1252627200000 | 153.52 |
1252886400000 | 152.84 |
1252972800000 | 152.83 |
1253059200000 | 153.48 |
1253145600000 | 154.39 |
1253232000000 | 153.51 |
1253491200000 | 152.89 |
1253577600000 | 153.21 |
1253664000000 | 153.16 |
1253750400000 | 152.75 |
1253836800000 | 152.53 |
1254096000000 | 153.86 |
1254182400000 | 154.21 |
1254268800000 | 154.82 |
1254355200000 | 153.58 |
1254441600000 | 151.47 |
1254700800000 | 152 |
1254787200000 | 152.94 |
1254873600000 | 152.89 |
1254960000000 | 153.54 |
1255046400000 | 153.35 |
1255305600000 | 153.33 |
1255392000000 | 152.54 |
1255478400000 | 153.6 |
1255564800000 | 153.93 |
1255651200000 | 153.83 |
1255910400000 | 154.17 |
1255996800000 | 154.44 |
1256083200000 | 154.03 |
1256169600000 | 152.62 |
1256256000000 | 151.5 |
1256515200000 | 151.28 |
1256601600000 | 151.28 |
1256688000000 | 150.42 |
1256774400000 | 149.88 |
1256860800000 | 150.2 |
1257120000000 | 149.61 |
1257206400000 | 150.12 |
1257292800000 | 150.44 |
1257379200000 | 150.01 |
1257465600000 | 150.46 |
1257724800000 | 151.01 |
1257811200000 | 151.3 |
1257897600000 | 151.59 |
1257984000000 | 151.69 |
1258070400000 | 152.14 |
1258329600000 | 152.99 |
1258416000000 | 153.33 |
1258502400000 | 152.83 |
1258588800000 | 152.05 |
1258675200000 | 152.08 |
1258934400000 | 153.13 |
1259020800000 | 152.83 |
1259107200000 | 153.42 |
1259193600000 | 151.89 |
1259280000000 | 151.62 |
1259539200000 | 152.32 |
1259625600000 | 154.46 |
1259712000000 | 154.73 |
1259798400000 | 155 |
1259884800000 | 156.02 |
1260144000000 | 156.42 |
1260230400000 | 156.52 |
1260316800000 | 155.9 |
1260403200000 | 156.28 |
1260489600000 | 157.1 |
1260748800000 | 157.26 |
1260835200000 | 157.34 |
1260921600000 | 158.21 |
1261008000000 | 158.15 |
1261094400000 | 158.25 |
1261353600000 | 158.7 |
1261440000000 | 159.63 |
1261526400000 | 159.81 |
1261612800000 | 159.98 |
1261958400000 | 160.5 |
1262044800000 | 161.06 |
1262131200000 | 160.87 |
1262217600000 | 161.04 |
1262563200000 | 162.05 |
1262649600000 | 162.05 |
1262736000000 | 161.72 |
1262822400000 | 161.67 |
1262908800000 | 162.07 |
1263168000000 | 161.58 |
1263254400000 | 162.03 |
1263340800000 | 161.97 |
1263427200000 | 162.82 |
1263513600000 | 163.24 |
1263772800000 | 163.46 |
1263859200000 | 164.29 |
1263945600000 | 164.32 |
1264032000000 | 163.73 |
1264118400000 | 162.03 |
1264377600000 | 161.05 |
1264464000000 | 161.46 |
1264550400000 | 161.42 |
1264636800000 | 161.43 |
1264723200000 | 160.86 |
1264982400000 | 161.28 |
1265068800000 | 162.13 |
1265155200000 | 162.24 |
1265241600000 | 161.99 |
1265328000000 | 160.81 |
1265587200000 | 160.79 |
1265673600000 | 160.2 |
1265760000000 | 160.67 |
1265846400000 | 162.21 |
1265932800000 | 162.86 |
1266192000000 | 162.98 |
1266278400000 | 162.49 |
1266364800000 | 164.19 |
1266451200000 | 164.65 |
1266537600000 | 164.42 |
1266796800000 | 165.31 |
1266883200000 | 165.24 |
1266969600000 | 164.72 |
1267056000000 | 164.48 |
1267142400000 | 164.62 |
1267401600000 | 167.35 |
1267488000000 | 167.56 |
1267574400000 | 167.45 |
1267660800000 | 167.6 |
1267747200000 | 168.67 |
1268006400000 | 169.01 |
1268092800000 | 169.62 |
1268179200000 | 169.07 |
1268265600000 | 169.25 |
1268352000000 | 169.44 |
1268611200000 | 169.93 |
1268697600000 | 170.03 |
1268784000000 | 171.21 |
1268870400000 | 171.94 |
1268956800000 | 172.74 |
1269216000000 | 172.79 |
1269302400000 | 172.96 |
1269388800000 | 173.14 |
1269475200000 | 173.48 |
1269561600000 | 173.2 |
1269820800000 | 173.32 |
1269907200000 | 174.04 |
1269993600000 | 173.1 |
1270080000000 | 174.39 |
1270512000000 | 175.43 |
1270598400000 | 175.99 |
1270684800000 | 175.14 |
1270771200000 | 175.82 |
1271030400000 | 174.84 |
1271116800000 | 174.91 |
1271203200000 | 175.27 |
1271289600000 | 176.39 |
1271376000000 | 175.67 |
1271635200000 | 174.45 |
1271721600000 | 175.73 |
1271808000000 | 176.96 |
1271894400000 | 176.65 |
1271980800000 | 176.05 |
1272240000000 | 177.74 |
1272326400000 | 175.41 |
1272412800000 | 172.9 |
1272499200000 | 173.76 |
1272585600000 | 173.6 |
1272844800000 | 174.44 |
1272931200000 | 173.82 |
1273017600000 | 173.69 |
1273104000000 | 173.82 |
1273190400000 | 171.07 |
1273449600000 | 173.7 |
1273536000000 | 175.36 |
1273622400000 | 177.48 |
1273708800000 | 179.16 |
1273795200000 | 177.66 |
1274054400000 | 177.05 |
1274140800000 | 177.46 |
1274227200000 | 175.42 |
1274313600000 | 173.56 |
1274400000000 | 169.54 |
1274659200000 | 171.14 |
1274745600000 | 169.61 |
1274832000000 | 171.41 |
1274918400000 | 173.24 |
1275004800000 | 173.33 |
1275264000000 | 174.88 |
1275350400000 | 174.83 |
1275436800000 | 175.67 |
1275523200000 | 177.82 |
1275609600000 | 178.14 |
1275868800000 | 177.11 |
1275955200000 | 177.02 |
1276041600000 | 177.53 |
1276128000000 | 179.67 |
1276214400000 | 179.73 |
1276473600000 | 180.08 |
1276560000000 | 180.81 |
1276646400000 | 181.63 |
1276732800000 | 181.64 |
1276819200000 | 181.61 |
1277078400000 | 183.1 |
1277164800000 | 183.8 |
1277251200000 | 182.8 |
1277337600000 | 181.53 |
1277424000000 | 181.89 |
1277683200000 | 182.54 |
1277769600000 | 181.34 |
1277856000000 | 179.52 |
1277942400000 | 176.77 |
1278028800000 | 174.78 |
1278288000000 | 175.11 |
1278374400000 | 176.67 |
1278460800000 | 177.5 |
1278547200000 | 178.96 |
1278633600000 | 179.55 |
1278892800000 | 179.46 |
1278979200000 | 180.35 |
1279065600000 | 181.43 |
1279152000000 | 180.89 |
1279238400000 | 178.76 |
1279497600000 | 176.21 |
1279584000000 | 176.66 |
1279670400000 | 177.81 |
1279756800000 | 178.67 |
1279843200000 | 180.47 |
1280102400000 | 179.92 |
1280188800000 | 178.79 |
1280275200000 | 178.92 |
1280361600000 | 178.54 |
1280448000000 | 178.35 |
1280707200000 | 179.04 |
1280793600000 | 179.4 |
1280880000000 | 179.51 |
1280966400000 | 180.09 |
1281052800000 | 178.72 |
1281312000000 | 179.83 |
1281398400000 | 179.88 |
1281484800000 | 179.21 |
1281571200000 | 179.22 |
1281657600000 | 180.36 |
1281916800000 | 180.42 |
1282003200000 | 181.52 |
1282089600000 | 182.32 |
1282176000000 | 181.8 |
1282262400000 | 181.47 |
1282521600000 | 182.69 |
1282608000000 | 182.02 |
1282694400000 | 181.34 |
1282780800000 | 181.37 |
1282867200000 | 182.62 |
1283126400000 | 184.03 |
1283212800000 | 183.21 |
1283299200000 | 184.18 |
1283385600000 | 184.93 |
1283472000000 | 185.1 |
1283731200000 | 186.32 |
1283817600000 | 187.78 |
1283904000000 | 187.67 |
1283990400000 | 188.71 |
1284076800000 | 188.89 |
1284336000000 | 188.69 |
1284422400000 | 188.1 |
1284508800000 | 186.66 |
1284595200000 | 184.42 |
1284681600000 | 185.29 |
1284940800000 | 186.05 |
1285027200000 | 185.61 |
1285113600000 | 183.44 |
1285200000000 | 184.26 |
1285286400000 | 184.02 |
1285545600000 | 184.4 |
1285632000000 | 184.02 |
1285718400000 | 184.17 |
1285804800000 | 182.91 |
1285891200000 | 182.01 |
1286150400000 | 182.2 |
1286236800000 | 182.28 |
1286323200000 | 182.85 |
1286409600000 | 182.8 |
1286496000000 | 182.54 |
1286755200000 | 183 |
1286841600000 | 182.89 |
1286928000000 | 183.02 |
1287014400000 | 182.68 |
1287100800000 | 182.47 |
1287360000000 | 183.46 |
1287446400000 | 183.73 |
1287532800000 | 182.77 |
1287619200000 | 182.94 |
1287705600000 | 182.73 |
1287964800000 | 183.19 |
1288051200000 | 183.32 |
1288137600000 | 182.37 |
1288224000000 | 181.88 |
1288310400000 | 182.62 |
1288569600000 | 183.24 |
1288656000000 | 182.67 |
1288742400000 | 182.2 |
1288828800000 | 182.37 |
1288915200000 | 184.58 |
1289174400000 | 186.25 |
1289260800000 | 186.68 |
1289347200000 | 187.43 |
1289433600000 | 187.31 |
1289520000000 | 185.81 |
1289779200000 | 186.94 |
1289865600000 | 184.99 |
1289952000000 | 185.69 |
1290038400000 | 187.03 |
1290124800000 | 186.5 |
1290384000000 | 186.77 |
1290470400000 | 187.05 |
1290556800000 | 187.73 |
1290643200000 | 188.21 |
1290729600000 | 188.92 |
1290988800000 | 189.47 |
1291075200000 | 189.56 |
1291161600000 | 190.6 |
1291248000000 | 191.62 |
1291334400000 | 190.4 |
1291593600000 | 190.96 |
1291680000000 | 191.12 |
1291766400000 | 191.94 |
1291852800000 | 192.95 |
1291939200000 | 192.88 |
1292198400000 | 192.35 |
1292284800000 | 192.88 |
1292371200000 | 192.68 |
1292457600000 | 193.45 |
1292544000000 | 193.5 |
1292803200000 | 194.51 |
1292889600000 | 195.63 |
1292976000000 | 196.56 |
1293062400000 | 197.28 |
1293148800000 | 197.01 |
1293408000000 | 196.36 |
1293494400000 | 197.67 |
1293580800000 | 198.59 |
1293667200000 | 196.05 |
1293753600000 | 195.07 |
1294012800000 | 195.65 |
1294099200000 | 196.5 |
1294185600000 | 196.89 |
1294272000000 | 198.56 |
1294358400000 | 199.57 |
1294617600000 | 199.22 |
1294704000000 | 199.42 |
1294790400000 | 198.91 |
1294876800000 | 196.24 |
1294963200000 | 195.41 |
1295222400000 | 196.74 |
1295308800000 | 196.18 |
1295395200000 | 194.8 |
1295481600000 | 192.85 |
1295568000000 | 191.34 |
1295827200000 | 191.66 |
1295913600000 | 191.84 |
1296000000000 | 192.47 |
1296086400000 | 191.61 |
1296172800000 | 191.78 |
1296432000000 | 191.04 |
1296518400000 | 192.23 |
1296604800000 | 192.97 |
1296691200000 | 194.81 |
1296777600000 | 196.31 |
1297036800000 | 196.69 |
1297123200000 | 195.23 |
1297209600000 | 193.73 |
1297296000000 | 193.74 |
1297382400000 | 194.36 |
1297641600000 | 196.21 |
1297728000000 | 195.78 |
1297814400000 | 195.98 |
1297900800000 | 196.51 |
1297987200000 | 196.29 |
1298246400000 | 195.39 |
1298332800000 | 193.97 |
1298419200000 | 192.03 |
1298505600000 | 191.53 |
1298592000000 | 194.06 |
1298851200000 | 194.49 |
1298937600000 | 194.74 |
1299024000000 | 193.2 |
1299110400000 | 192.69 |
1299196800000 | 192.81 |
1299456000000 | 191.7 |
1299542400000 | 192.86 |
1299628800000 | 193.26 |
1299715200000 | 192.69 |
1299801600000 | 191.57 |
1300060800000 | 186.95 |
1300147200000 | 179.39 |
1300233600000 | 182.37 |
1300320000000 | 183.56 |
1300406400000 | 181.86 |
1300665600000 | 183.7 |
1300752000000 | 184.94 |
1300838400000 | 185.67 |
1300924800000 | 185.64 |
1301011200000 | 186.57 |
1301270400000 | 186.62 |
1301356800000 | 187.05 |
1301443200000 | 188.17 |
1301529600000 | 187.21 |
1301616000000 | 187.64 |
1301875200000 | 187.85 |
1301961600000 | 187.72 |
1302048000000 | 186.33 |
1302134400000 | 186.6 |
1302220800000 | 186.44 |
1302480000000 | 186.35 |
1302566400000 | 184.67 |
1302652800000 | 185.52 |
1302739200000 | 185.97 |
1302825600000 | 186.87 |
1303084800000 | 188.21 |
1303171200000 | 187.18 |
1303257600000 | 187.43 |
1303344000000 | 188.45 |
1303776000000 | 187.44 |
1303862400000 | 186.92 |
1303948800000 | 187.17 |
1304035200000 | 187.92 |
1304294400000 | 188.66 |
1304380800000 | 188.65 |
1304467200000 | 187.42 |
1304553600000 | 189.94 |
1304640000000 | 191.61 |
1304899200000 | 193.47 |
1304985600000 | 193.64 |
1305072000000 | 194.32 |
1305158400000 | 194 |
1305244800000 | 193.98 |
1305504000000 | 192.76 |
1305590400000 | 192.1 |
1305676800000 | 192.72 |
1305763200000 | 193.22 |
1305849600000 | 194.27 |
1306108800000 | 193.38 |
1306195200000 | 192.65 |
1306281600000 | 193.7 |
1306368000000 | 194.45 |
1306454400000 | 194.17 |
1306713600000 | 194.1 |
1306800000000 | 194.76 |
1306886400000 | 193.99 |
1306972800000 | 192.35 |
1307059200000 | 190.95 |
1307318400000 | 190.15 |
1307404800000 | 189.57 |
1307491200000 | 189.46 |
1307577600000 | 190.75 |
1307664000000 | 191.24 |
1307923200000 | 191.21 |
1308009600000 | 191.56 |
1308096000000 | 192.41 |
1308182400000 | 191.79 |
1308268800000 | 190.3 |
1308528000000 | 190.57 |
1308614400000 | 191.76 |
1308700800000 | 191.54 |
1308787200000 | 192.18 |
1308873600000 | 192.36 |
1309132800000 | 190.58 |
1309219200000 | 190.56 |
1309305600000 | 192.21 |
1309392000000 | 192.92 |
1309478400000 | 193.48 |
1309737600000 | 194.16 |
1309824000000 | 194.64 |
1309910400000 | 195.89 |
1309996800000 | 195.12 |
1310083200000 | 196.64 |
1310342400000 | 197.75 |
1310428800000 | 197.29 |
1310515200000 | 197.65 |
1310601600000 | 196.99 |
1310688000000 | 197.9 |
1310947200000 | 197.4 |
1311033600000 | 196.69 |
1311120000000 | 197.46 |
1311206400000 | 196.65 |
1311292800000 | 197.82 |
1311552000000 | 198.06 |
1311638400000 | 197.06 |
1311724800000 | 196.89 |
1311811200000 | 197.67 |
1311897600000 | 196.61 |
1312156800000 | 198.57 |
1312243200000 | 196.01 |
1312329600000 | 193.23 |
1312416000000 | 189.81 |
1312502400000 | 186.16 |
1312761600000 | 181.62 |
1312848000000 | 182.67 |
1312934400000 | 183.24 |
1313020800000 | 183.83 |
1313107200000 | 186.42 |
1313366400000 | 185.87 |
1313452800000 | 185.45 |
1313539200000 | 185.98 |
1313625600000 | 183.53 |
1313712000000 | 180.88 |
1313971200000 | 181.91 |
1314057600000 | 184.2 |
1314144000000 | 183.81 |
1314230400000 | 182.92 |
1314316800000 | 182.29 |
1314576000000 | 182.57 |
1314662400000 | 184.52 |
1314748800000 | 188.11 |
1314835200000 | 190 |
1314921600000 | 189.05 |
1315180800000 | 186.3 |
1315267200000 | 185.62 |
1315353600000 | 188.24 |
1315440000000 | 189.22 |
1315526400000 | 189.68 |
1315785600000 | 187.82 |
1315872000000 | 187.53 |
1315958400000 | 188.57 |
1316044800000 | 188.71 |
1316131200000 | 189.6 |
1316390400000 | 189.3 |
1316476800000 | 189.86 |
1316563200000 | 188.59 |
1316649600000 | 186.55 |
1316736000000 | 186.31 |
1316995200000 | 187.82 |
1317081600000 | 190.25 |
1317168000000 | 189.96 |
1317254400000 | 189.55 |
1317340800000 | 190.44 |
1317600000000 | 190.54 |
1317686400000 | 187.45 |
1317772800000 | 188.52 |
1317859200000 | 190.06 |
1317945600000 | 190.13 |
1318204800000 | 189.75 |
1318291200000 | 189.75 |
1318377600000 | 189.19 |
1318464000000 | 189.33 |
1318550400000 | 188.45 |
1318809600000 | 189.56 |
1318896000000 | 189.4 |
1318982400000 | 189.62 |
1319068800000 | 189.49 |
1319155200000 | 190.51 |
1319414400000 | 191.8 |
1319500800000 | 189.97 |
1319587200000 | 190.32 |
1319673600000 | 190.51 |
1319760000000 | 191.24 |
1320019200000 | 189.91 |
1320105600000 | 188.81 |
1320192000000 | 188.67 |
1320278400000 | 190.37 |
1320364800000 | 190.19 |
1320624000000 | 189.46 |
1320710400000 | 189.91 |
1320796800000 | 191.14 |
1320883200000 | 189.58 |
1320969600000 | 190.44 |
1321228800000 | 190.88 |
1321315200000 | 191.23 |
1321401600000 | 190.47 |
1321488000000 | 189.48 |
1321574400000 | 188.26 |
1321833600000 | 186.55 |
1321920000000 | 186.46 |
1322006400000 | 186.21 |
1322092800000 | 185.43 |
1322179200000 | 185.44 |
1322438400000 | 187.63 |
1322524800000 | 189.6 |
1322611200000 | 192.13 |
1322697600000 | 191.66 |
1322784000000 | 192.43 |
1323043200000 | 192.72 |
1323129600000 | 192.21 |
1323216000000 | 193.52 |
1323302400000 | 193.29 |
1323388800000 | 192.15 |
1323648000000 | 193.01 |
1323734400000 | 194.06 |
1323820800000 | 193.49 |
1323907200000 | 193.21 |
1323993600000 | 193.59 |
1324252800000 | 193.39 |
1324339200000 | 194.75 |
1324425600000 | 195.83 |
1324512000000 | 196.56 |
1324598400000 | 197.99 |
1324944000000 | 197.88 |
1325030400000 | 198.58 |
1325116800000 | 199.78 |
1325203200000 | 201.31 |
1325462400000 | 201.85 |
1325548800000 | 203.08 |
1325635200000 | 204.38 |
1325721600000 | 203.76 |
1325808000000 | 203.98 |
1326067200000 | 203.93 |
1326153600000 | 205.26 |
1326240000000 | 205.49 |
1326326400000 | 203.56 |
1326412800000 | 204.86 |
1326672000000 | 204.73 |
1326758400000 | 205.58 |
1326844800000 | 204.98 |
1326931200000 | 204.58 |
1327017600000 | 204.68 |
1327276800000 | 203.53 |
1327363200000 | 203.09 |
1327449600000 | 202.8 |
1327536000000 | 202.75 |
1327622400000 | 203.22 |
1327881600000 | 203 |
1327968000000 | 204.1 |
1328054400000 | 204.56 |
1328140800000 | 204.82 |
1328227200000 | 206.13 |
1328486400000 | 206.58 |
1328572800000 | 205.52 |
1328659200000 | 205.84 |
1328745600000 | 205.18 |
1328832000000 | 205.16 |
1329091200000 | 206.12 |
1329177600000 | 206.4 |
1329264000000 | 208.42 |
1329350400000 | 208 |
1329436800000 | 207.28 |
1329696000000 | 207.03 |
1329782400000 | 206.59 |
1329868800000 | 206.67 |
1329955200000 | 206.01 |
1330041600000 | 204.21 |
1330300800000 | 204.83 |
1330387200000 | 205.6 |
1330473600000 | 206.77 |
1330560000000 | 207.7 |
1330646400000 | 208.87 |
1330905600000 | 208.27 |
1330992000000 | 207.3 |
1331078400000 | 207.71 |
1331164800000 | 208.33 |
1331251200000 | 210.43 |
1331510400000 | 209.92 |
1331596800000 | 211.51 |
1331683200000 | 211.17 |
1331769600000 | 211.42 |
1331856000000 | 210.77 |
1332115200000 | 209.88 |
1332201600000 | 209.12 |
1332288000000 | 210.02 |
1332374400000 | 210.3 |
1332460800000 | 209.78 |
1332720000000 | 210.15 |
1332806400000 | 211.23 |
1332892800000 | 210.97 |
1332979200000 | 210.89 |
1333065600000 | 211.53 |
1333324800000 | 213.34 |
1333411200000 | 212.03 |
1333497600000 | 211.41 |
1333584000000 | 211.86 |
1334016000000 | 210.59 |
1334102400000 | 210.21 |
1334188800000 | 210.94 |
1334275200000 | 211.29 |
1334534400000 | 212.59 |
1334620800000 | 213.57 |
1334707200000 | 214.17 |
1334793600000 | 213.31 |
1334880000000 | 213.09 |
1335139200000 | 212.63 |
1335225600000 | 212.51 |
1335312000000 | 213.53 |
1335398400000 | 214.03 |
1335484800000 | 214.17 |
1335744000000 | 214.86 |
1335830400000 | 215.17 |
1335916800000 | 216.54 |
1336003200000 | 216.46 |
1336089600000 | 215.7 |
1336348800000 | 215.93 |
1336435200000 | 215.54 |
1336521600000 | 215.71 |
1336608000000 | 215.27 |
1336694400000 | 215.51 |
1336953600000 | 214.77 |
1337040000000 | 214.94 |
1337126400000 | 213.7 |
1337212800000 | 212.86 |
1337299200000 | 210.47 |
1337558400000 | 210.27 |
1337644800000 | 211.7 |
1337731200000 | 211.6 |
1337817600000 | 212.12 |
1337904000000 | 213.68 |
1338163200000 | 213.47 |
1338249600000 | 214.35 |
1338336000000 | 214.56 |
1338422400000 | 215.25 |
1338508800000 | 213.18 |
1338768000000 | 210.65 |
1338854400000 | 211.25 |
1338940800000 | 213.08 |
1339027200000 | 213.95 |
1339113600000 | 213.61 |
1339372800000 | 213.82 |
1339459200000 | 214.63 |
1339545600000 | 214.02 |
1339632000000 | 213.74 |
1339718400000 | 214.46 |
1339977600000 | 216.08 |
1340064000000 | 216.95 |
1340150400000 | 217.56 |
1340236800000 | 217.22 |
1340323200000 | 216.96 |
1340582400000 | 217.2 |
1340668800000 | 217.75 |
1340755200000 | 220.05 |
1340841600000 | 221.16 |
1340928000000 | 221.5 |
1341187200000 | 224.01 |
1341273600000 | 225.65 |
1341360000000 | 226.85 |
1341446400000 | 228.01 |
1341532800000 | 228.83 |
1341792000000 | 228.39 |
1341878400000 | 229.91 |
1341964800000 | 229.89 |
1342051200000 | 229.19 |
1342137600000 | 230.46 |
1342396800000 | 231.14 |
1342483200000 | 232.05 |
1342569600000 | 232.64 |
1342656000000 | 234.33 |
1342742400000 | 233.8 |
1343001600000 | 230.86 |
1343088000000 | 230.99 |
1343174400000 | 230.28 |
1343260800000 | 230.9 |
1343347200000 | 231.16 |
1343606400000 | 234.65 |
1343692800000 | 233.56 |
1343779200000 | 234.07 |
1343865600000 | 234.86 |
1343952000000 | 233.38 |
1344211200000 | 233.76 |
1344297600000 | 234.58 |
1344384000000 | 235.84 |
1344470400000 | 237.13 |
1344556800000 | 236.86 |
1344816000000 | 236.36 |
1344902400000 | 238.02 |
1344988800000 | 238.46 |
1345075200000 | 237.24 |
1345161600000 | 237.93 |
1345420800000 | 237.6 |
1345507200000 | 236.23 |
1345593600000 | 234.97 |
1345680000000 | 234.52 |
1345766400000 | 235.21 |
1346025600000 | 235.43 |
1346112000000 | 234.42 |
1346198400000 | 235.11 |
1346284800000 | 234.52 |
1346371200000 | 232.79 |
1346630400000 | 233.74 |
1346716800000 | 232.72 |
1346803200000 | 232.14 |
1346889600000 | 233.32 |
1346976000000 | 232.33 |
1347235200000 | 231.61 |
1347321600000 | 231.6 |
1347408000000 | 232.07 |
1347494400000 | 232.31 |
1347580800000 | 229.16 |
1347840000000 | 228.58 |
1347926400000 | 229.54 |
1348012800000 | 230.59 |
1348099200000 | 231.75 |
1348185600000 | 232.36 |
1348444800000 | 233.71 |
1348531200000 | 234.33 |
1348617600000 | 234.48 |
1348704000000 | 235.46 |
1348790400000 | 234.26 |
1349049600000 | 234.16 |
1349136000000 | 233.71 |
1349222400000 | 233.2 |
1349308800000 | 232.99 |
1349395200000 | 233.28 |
1349654400000 | 233.78 |
1349740800000 | 233.86 |
1349827200000 | 232.45 |
1349913600000 | 231.81 |
1350000000000 | 232.02 |
1350259200000 | 232.72 |
1350345600000 | 232.89 |
1350432000000 | 232.7 |
1350518400000 | 232.94 |
1350604800000 | 232.48 |
1350864000000 | 231.21 |
1350950400000 | 230.85 |
1351036800000 | 231.66 |
1351123200000 | 232.99 |
1351209600000 | 233.38 |
1351468800000 | 233.25 |
1351555200000 | 232.83 |
1351641600000 | 232.94 |
1351728000000 | 233.94 |
1351814400000 | 234.83 |
1352073600000 | 235.32 |
1352160000000 | 235.45 |
1352246400000 | 235.35 |
1352332800000 | 234.03 |
1352419200000 | 234.01 |
1352678400000 | 233.71 |
1352764800000 | 233.71 |
1352851200000 | 231.97 |
1352937600000 | 229.09 |
1353024000000 | 229.32 |
1353283200000 | 230.91 |
1353369600000 | 230.74 |
1353456000000 | 231.23 |
1353542400000 | 231.44 |
1353628800000 | 231.73 |
1353888000000 | 231.8 |
1353974400000 | 232.92 |
1354060800000 | 233.76 |
1354147200000 | 234.46 |
1354233600000 | 234.17 |
1354492800000 | 233.51 |
1354579200000 | 233.78 |
1354665600000 | 234.58 |
1354752000000 | 236.57 |
1354838400000 | 237.71 |
1355097600000 | 238.54 |
1355184000000 | 237.91 |
1355270400000 | 237.09 |
1355356800000 | 234.99 |
1355443200000 | 234.63 |
1355702400000 | 234.31 |
1355788800000 | 234.54 |
1355875200000 | 234.62 |
1355961600000 | 234.94 |
1356048000000 | 235.3 |
1356307200000 | 234.63 |
1356566400000 | 233.99 |
1356652800000 | 233.36 |
1356912000000 | 233.74 |
1357084800000 | 234.48 |
1357171200000 | 236.66 |
1357257600000 | 237.8 |
1357516800000 | 236.74 |
1357603200000 | 237.73 |
1357689600000 | 238.05 |
1357776000000 | 236.03 |
1357862400000 | 234.28 |
1358121600000 | 233.27 |
1358208000000 | 235.11 |
1358294400000 | 235.7 |
1358380800000 | 235.07 |
1358467200000 | 235.88 |
1358726400000 | 235.51 |
1358812800000 | 236.68 |
1358899200000 | 236.61 |
1358985600000 | 234.7 |
1359072000000 | 234.39 |
1359331200000 | 234.27 |
1359417600000 | 235.31 |
1359504000000 | 234.7 |
1359590400000 | 234.55 |
1359676800000 | 232.54 |
1359936000000 | 233.14 |
1360022400000 | 233.12 |
1360108800000 | 234.72 |
1360195200000 | 236.46 |
1360281600000 | 237.28 |
1360540800000 | 235.75 |
1360627200000 | 236.44 |
1360713600000 | 236.92 |
1360800000000 | 238.76 |
1360886400000 | 237.95 |
1361145600000 | 238.52 |
1361232000000 | 240.56 |
1361318400000 | 241.17 |
1361404800000 | 241.74 |
1361491200000 | 244.01 |
1361750400000 | 242.56 |
1361836800000 | 244.75 |
1361923200000 | 244.86 |
1362009600000 | 247.83 |
1362096000000 | 248.79 |
1362355200000 | 249.48 |
1362441600000 | 250.44 |
1362528000000 | 251.3 |
1362614400000 | 250.02 |
1362700800000 | 250.88 |
1362960000000 | 251.11 |
1363046400000 | 251.23 |
1363132800000 | 251.52 |
1363219200000 | 253.25 |
1363305600000 | 254.28 |
1363564800000 | 254.04 |
1363651200000 | 256.38 |
1363737600000 | 255.46 |
1363824000000 | 256.65 |
1363910400000 | 255.91 |
1364169600000 | 258.58 |
1364256000000 | 260.24 |
1364342400000 | 261.84 |
1364428800000 | 261.74 |
1364860800000 | 260.84 |
1364947200000 | 261.95 |
1365033600000 | 259.83 |
1365120000000 | 255.91 |
1365379200000 | 257 |
1365465600000 | 256.88 |
1365552000000 | 259.21 |
1365638400000 | 259.85 |
1365724800000 | 260.51 |
1365984000000 | 259.7 |
1366070400000 | 258.28 |
1366156800000 | 258.74 |
1366243200000 | 257.68 |
1366329600000 | 257.94 |
1366588800000 | 259.21 |
1366675200000 | 261.41 |
1366761600000 | 263.28 |
1366848000000 | 264.31 |
1366934400000 | 264.6 |
1367193600000 | 264.69 |
1367280000000 | 265.49 |
1367366400000 | 264.82 |
1367452800000 | 266.01 |
1367539200000 | 265.36 |
1367798400000 | 265.94 |
1367884800000 | 267.22 |
1367971200000 | 268.38 |
1368057600000 | 268.01 |
1368144000000 | 268.37 |
1368403200000 | 268.57 |
1368489600000 | 268.79 |
1368576000000 | 271.91 |
1368662400000 | 270.29 |
1368748800000 | 270.12 |
1369008000000 | 271.51 |
1369094400000 | 270.33 |
1369180800000 | 268.76 |
1369267200000 | 263.01 |
1369353600000 | 263.28 |
1369612800000 | 262.52 |
1369699200000 | 263.29 |
1369785600000 | 260.11 |
1369872000000 | 255.86 |
1369958400000 | 254.86 |
1370217600000 | 253.07 |
1370304000000 | 253.55 |
1370390400000 | 250.2 |
1370476800000 | 247.55 |
1370563200000 | 248.32 |
1370822400000 | 249.85 |
1370908800000 | 248.32 |
1370995200000 | 248.17 |
1371081600000 | 246.85 |
1371168000000 | 247.92 |
1371427200000 | 250.6 |
1371513600000 | 249.31 |
1371600000000 | 250.71 |
1371686400000 | 244.99 |
1371772800000 | 245.05 |
1372032000000 | 242.19 |
1372118400000 | 243.55 |
1372204800000 | 246.34 |
1372291200000 | 248.43 |
1372377600000 | 250.21 |
1372636800000 | 251.23 |
1372723200000 | 251.33 |
1372809600000 | 251.07 |
1372896000000 | 253.67 |
1372982400000 | 253.32 |
1373241600000 | 253.41 |
1373328000000 | 256.63 |
1373414400000 | 256.81 |
1373500800000 | 257.84 |
1373587200000 | 257.36 |
1373846400000 | 257.72 |
1373932800000 | 256.53 |
1374019200000 | 256.77 |
1374105600000 | 257.78 |
1374192000000 | 256.92 |
1374451200000 | 257.15 |
1374537600000 | 257.15 |
1374624000000 | 256.79 |
1374710400000 | 256 |
1374796800000 | 255.25 |
1375056000000 | 254.52 |
1375142400000 | 255.15 |
1375228800000 | 253.28 |
1375315200000 | 255.82 |
1375401600000 | 257.92 |
1375660800000 | 258.35 |
1375747200000 | 258.12 |
1375833600000 | 256.33 |
1375920000000 | 256.1 |
1376006400000 | 256.94 |
1376265600000 | 256.84 |
1376352000000 | 257.92 |
1376438400000 | 258.07 |
1376524800000 | 256.26 |
1376611200000 | 255.11 |
1376870400000 | 254.69 |
1376956800000 | 251.98 |
1377043200000 | 250.89 |
1377129600000 | 250.22 |
1377216000000 | 250.89 |
1377475200000 | 251.21 |
1377561600000 | 249.48 |
1377648000000 | 247.7 |
1377734400000 | 249.56 |
1377820800000 | 249.28 |
1378080000000 | 251.61 |
1378166400000 | 252.6 |
1378252800000 | 252.15 |
1378339200000 | 253.02 |
1378425600000 | 253.29 |
1378684800000 | 253.21 |
1378771200000 | 254.4 |
1378857600000 | 254.28 |
1378944000000 | 254.53 |
1379030400000 | 255.57 |
1379289600000 | 256.55 |
1379376000000 | 255.59 |
1379462400000 | 256.47 |
1379548800000 | 256.75 |
1379635200000 | 256.75 |
1379894400000 | 257.38 |
1379980800000 | 257.36 |
1380067200000 | 257.11 |
1380153600000 | 257.98 |
1380240000000 | 257.96 |
1380499200000 | 256.91 |
1380585600000 | 256.82 |
1380672000000 | 254.48 |
1380758400000 | 253.67 |
1380844800000 | 253.24 |
1381104000000 | 252.86 |
1381190400000 | 252.07 |
1381276800000 | 252.6 |
1381363200000 | 254.63 |
1381449600000 | 255.35 |
1381708800000 | 255.52 |
1381795200000 | 256.61 |
1381881600000 | 257.37 |
1381968000000 | 258.34 |
1382054400000 | 259.51 |
1382313600000 | 260.29 |
1382400000000 | 259.84 |
1382486400000 | 259.47 |
1382572800000 | 259.35 |
1382659200000 | 258.48 |
1382918400000 | 259.31 |
1383004800000 | 259.51 |
1383091200000 | 260.2 |
1383177600000 | 262.47 |
1383264000000 | 261.95 |
1383523200000 | 262.17 |
1383609600000 | 262.51 |
1383696000000 | 262.85 |
1383782400000 | 264.22 |
1383868800000 | 264.03 |
1384128000000 | 263.58 |
1384214400000 | 263.52 |
1384300800000 | 263.06 |
1384387200000 | 263.86 |
1384473600000 | 264.93 |
1384732800000 | 265.21 |
1384819200000 | 264.09 |
1384905600000 | 264.82 |
1384992000000 | 263.99 |
1385078400000 | 262.91 |
1385337600000 | 263.8 |
1385424000000 | 262.01 |
1385510400000 | 261.45 |
1385596800000 | 261.91 |
1385683200000 | 262.04 |
1385942400000 | 261.88 |
1386028800000 | 260.86 |
1386115200000 | 258.78 |
1386201600000 | 256.51 |
1386288000000 | 256.38 |
1386547200000 | 257.04 |
1386633600000 | 255.98 |
1386720000000 | 254.39 |
1386806400000 | 252.82 |
1386892800000 | 252.89 |
1387152000000 | 253.12 |
1387238400000 | 253.01 |
1387324800000 | 253.77 |
1387411200000 | 256.33 |
1387497600000 | 256.78 |
1387756800000 | 257.69 |
1387843200000 | 258.12 |
1388102400000 | 258.24 |
1388361600000 | 258.45 |
1388448000000 | 259.31 |
1388620800000 | 260.05 |
1388707200000 | 261.42 |
1388966400000 | 259.79 |
1389052800000 | 259.17 |
1389139200000 | 260.06 |
1389225600000 | 259.19 |
1389312000000 | 259.22 |
1389571200000 | 260.08 |
1389657600000 | 258.56 |
1389744000000 | 260.73 |
1389830400000 | 260.86 |
1389916800000 | 262.25 |
1390176000000 | 262.32 |
1390262400000 | 263.51 |
1390348800000 | 263.91 |
1390435200000 | 261.23 |
1390521600000 | 258.87 |
1390780800000 | 256.49 |
1390867200000 | 256.68 |
1390953600000 | 258.42 |
1391040000000 | 258.81 |
1391126400000 | 260.38 |
1391385600000 | 259.07 |
1391472000000 | 255.68 |
1391558400000 | 256.14 |
1391644800000 | 255.95 |
1391731200000 | 257.85 |
1391990400000 | 258.58 |
1392076800000 | 259.56 |
1392163200000 | 262.18 |
1392249600000 | 261.48 |
1392336000000 | 261.74 |
1392595200000 | 262.53 |
1392681600000 | 263.23 |
1392768000000 | 263.84 |
1392854400000 | 263.33 |
1392940800000 | 264.71 |
1393200000000 | 266.07 |
1393286400000 | 267.72 |
1393372800000 | 267.82 |
1393459200000 | 267.69 |
1393545600000 | 266.73 |
1393804800000 | 264.29 |
1393891200000 | 266.94 |
1393977600000 | 266.91 |
1394064000000 | 266.17 |
1394150400000 | 264.91 |
1394409600000 | 263.64 |
1394496000000 | 264.01 |
1394582400000 | 261.09 |
1394668800000 | 260 |
1394755200000 | 257.73 |
1395014400000 | 258.16 |
1395100800000 | 259.79 |
1395187200000 | 259.72 |
1395273600000 | 258.47 |
1395360000000 | 259.21 |
1395619200000 | 260.06 |
1395705600000 | 261.55 |
1395792000000 | 263.26 |
1395878400000 | 265.28 |
1395964800000 | 266.57 |
1396224000000 | 266.88 |
1396310400000 | 266.22 |
1396396800000 | 266.34 |
1396483200000 | 266.92 |
1396569600000 | 268.26 |
1396828800000 | 266.79 |
1396915200000 | 266.13 |
1397001600000 | 266.44 |
1397088000000 | 266.2 |
1397174400000 | 263.26 |
1397433600000 | 264.99 |
1397520000000 | 264.6 |
1397606400000 | 267.22 |
1397692800000 | 267.54 |
1398124800000 | 269.32 |
1398211200000 | 269.5 |
1398297600000 | 269.58 |
1398384000000 | 268.84 |
1398643200000 | 269.12 |
1398729600000 | 270.99 |
1398816000000 | 271.82 |
1398902400000 | 272.52 |
1398988800000 | 272.13 |
1399248000000 | 271.76 |
1399334400000 | 272.15 |
1399420800000 | 271.53 |
1399507200000 | 273.98 |
1399593600000 | 275.3 |
1399852800000 | 276.33 |
1399939200000 | 277.65 |
1400025600000 | 278.42 |
1400112000000 | 278.62 |
1400198400000 | 278.52 |
1400457600000 | 278.68 |
1400544000000 | 278.86 |
1400630400000 | 279.88 |
1400716800000 | 281.36 |
1400803200000 | 281.77 |
1401062400000 | 282.51 |
1401148800000 | 283.11 |
1401235200000 | 283.53 |
1401321600000 | 284.11 |
1401408000000 | 284.01 |
1401667200000 | 285.28 |
1401753600000 | 284.71 |
1401840000000 | 285.49 |
1401926400000 | 285.68 |
1402012800000 | 285.79 |
1402272000000 | 286.84 |
1402358400000 | 287.98 |
1402444800000 | 288.42 |
1402531200000 | 288.56 |
1402617600000 | 288.19 |
1402876800000 | 287.29 |
1402963200000 | 288.33 |
1403049600000 | 288.04 |
1403136000000 | 289.24 |
1403222400000 | 289.47 |
1403481600000 | 288.29 |
1403568000000 | 288.18 |
1403654400000 | 286.58 |
1403740800000 | 288.49 |
1403827200000 | 288.01 |
1404086400000 | 287.97 |
1404172800000 | 289.2 |
1404259200000 | 290.28 |
1404345600000 | 291.29 |
1404432000000 | 291.64 |
1404691200000 | 290.31 |
1404777600000 | 288.77 |
1404864000000 | 287.89 |
1404950400000 | 287.48 |
1405036800000 | 288.23 |
1405296000000 | 289.07 |
1405382400000 | 289.56 |
1405468800000 | 291.87 |
1405555200000 | 291.78 |
1405641600000 | 291.9 |
1405900800000 | 291.14 |
1405987200000 | 293.69 |
1406073600000 | 294.95 |
1406160000000 | 294.89 |
1406246400000 | 294.85 |
1406505600000 | 294.62 |
1406592000000 | 295.21 |
1406678400000 | 294.97 |
1406764800000 | 293.56 |
1406851200000 | 291 |
1407110400000 | 290.27 |
1407196800000 | 291.06 |
1407283200000 | 290.81 |
1407369600000 | 291.36 |
1407456000000 | 287.99 |
1407715200000 | 291.82 |
1407801600000 | 292.97 |
1407888000000 | 293.6 |
1407974400000 | 295.57 |
1408060800000 | 295.79 |
1408320000000 | 297.94 |
1408406400000 | 299.9 |
1408492800000 | 300.08 |
1408579200000 | 300.76 |
1408665600000 | 301.22 |
1408924800000 | 303.39 |
1409011200000 | 304.02 |
1409097600000 | 304.59 |
1409184000000 | 304.46 |
1409270400000 | 304.7 |
1409529600000 | 305.51 |
1409616000000 | 305.17 |
1409702400000 | 305.98 |
1409788800000 | 309.49 |
1409875200000 | 308.47 |
1410134400000 | 306.87 |
1410220800000 | 305.49 |
1410307200000 | 305.18 |
1410393600000 | 304.45 |
1410480000000 | 303.51 |
1410739200000 | 302.84 |
1410825600000 | 302.08 |
1410912000000 | 302.4 |
1410998400000 | 304.19 |
1411084800000 | 305.22 |
1411344000000 | 304.79 |
1411430400000 | 302.48 |
1411516800000 | 303.52 |
1411603200000 | 303.91 |
1411689600000 | 304.19 |
1411948800000 | 303.99 |
1412035200000 | 304.88 |
1412121600000 | 304.6 |
1412208000000 | 301.06 |
1412294400000 | 303.22 |
1412553600000 | 303.86 |
1412640000000 | 302.47 |
1412726400000 | 300.8 |
1412812800000 | 300.8 |
1412899200000 | 298.39 |
1413158400000 | 297.34 |
1413244800000 | 295.54 |
1413331200000 | 292.36 |
1413417600000 | 291.19 |
1413504000000 | 292.5 |
1413763200000 | 295.11 |
1413849600000 | 298.02 |
1413936000000 | 301.17 |
1414022400000 | 301.47 |
1414108800000 | 302.16 |
1414368000000 | 302.94 |
1414454400000 | 304.37 |
1414540800000 | 305.52 |
1414627200000 | 308.46 |
1414713600000 | 312.52 |
1414972800000 | 310.33 |
1415059200000 | 310.23 |
1415145600000 | 312.96 |
1415232000000 | 312.44 |
1415318400000 | 312.23 |
1415577600000 | 313.46 |
1415664000000 | 315.2 |
1415750400000 | 314.8 |
1415836800000 | 316.11 |
1415923200000 | 315.79 |
1416182400000 | 314.64 |
1416268800000 | 315.4 |
1416355200000 | 314.27 |
1416441600000 | 314 |
1416528000000 | 317.84 |
1416787200000 | 316.55 |
1416873600000 | 315.83 |
1416960000000 | 316.53 |
1417046400000 | 317.36 |
1417132800000 | 317.79 |
1417392000000 | 317.11 |
1417478400000 | 318.37 |
1417564800000 | 320.2 |
1417651200000 | 317.35 |
1417737600000 | 320.24 |
1417996800000 | 319.13 |
1418083200000 | 316 |
1418169600000 | 313.66 |
1418256000000 | 313.99 |
1418342400000 | 310.63 |
1418601600000 | 308.74 |
1418688000000 | 307.79 |
1418774400000 | 308.92 |
1418860800000 | 312.94 |
1418947200000 | 316.06 |
1419206400000 | 318.2 |
1419292800000 | 318.81 |
1419379200000 | 320.57 |
1419811200000 | 321.43 |
1419897600000 | 320.6 |
1419984000000 | 321.6 |
1420156800000 | 321.61 |
1420416000000 | 321.03 |
1420502400000 | 318.61 |
1420588800000 | 321.24 |
1420675200000 | 326.89 |
1420761600000 | 326.39 |
1421020800000 | 327.23 |
1421107200000 | 330.44 |
1421193600000 | 330.08 |
1421280000000 | 340.76 |
1421366400000 | 342.86 |
1421625600000 | 341.26 |
1421712000000 | 343.41 |
1421798400000 | 344.07 |
1421884800000 | 348.5 |
1421971200000 | 355.41 |
1422230400000 | 354.87 |
1422316800000 | 354.37 |
1422403200000 | 356.19 |
1422489600000 | 354.73 |
1422576000000 | 355.08 |
1422835200000 | 354.47 |
1422921600000 | 350.31 |
1423008000000 | 353.28 |
1423094400000 | 354.41 |
1423180800000 | 354.43 |
1423440000000 | 353.24 |
1423526400000 | 354.02 |
1423612800000 | 353.14 |
1423699200000 | 354.6 |
1423785600000 | 354.37 |
1424044800000 | 353.89 |
1424131200000 | 354.81 |
1424217600000 | 358.14 |
1424304000000 | 357.93 |
1424390400000 | 358.66 |
1424649600000 | 360.7 |
1424736000000 | 361.41 |
1424822400000 | 362.27 |
1424908800000 | 366.23 |
1424995200000 | 367.23 |
1425254400000 | 366.83 |
1425340800000 | 367.93 |
1425427200000 | 370.33 |
1425513600000 | 372.49 |
1425600000000 | 375.92 |
1425859200000 | 372.79 |
1425945600000 | 373.46 |
1426032000000 | 378.03 |
1426118400000 | 379.69 |
1426204800000 | 381.75 |
1426464000000 | 381.7 |
1426550400000 | 381.2 |
1426636800000 | 381.59 |
1426723200000 | 384.01 |
1426809600000 | 382.48 |
1427068800000 | 382.1 |
1427155200000 | 385.12 |
1427241600000 | 381.86 |
1427328000000 | 380.95 |
1427414400000 | 381.95 |
1427673600000 | 382.76 |
1427760000000 | 382.4 |
1427846400000 | 380.64 |
1427932800000 | 379.78 |
1428364800000 | 385.16 |
1428451200000 | 389.76 |
1428537600000 | 394.72 |
1428624000000 | 397.76 |
1428883200000 | 397.08 |
1428969600000 | 396.81 |
1429056000000 | 397.66 |
1429142400000 | 395.82 |
1429228800000 | 390.57 |
1429488000000 | 391.91 |
1429574400000 | 395.06 |
1429660800000 | 395.25 |
1429747200000 | 393.67 |
1429833600000 | 394.19 |
1430092800000 | 394.88 |
1430179200000 | 391.36 |
1430265600000 | 384.71 |
1430352000000 | 378.53 |
1430438400000 | 376.55 |
1430697600000 | 379.17 |
1430784000000 | 377.55 |
1430870400000 | 373.19 |
1430956800000 | 372.67 |
1431043200000 | 377.12 |
1431302400000 | 379.89 |
1431388800000 | 375.78 |
1431475200000 | 374.74 |
1431561600000 | 374.4 |
1431648000000 | 375.87 |
1431907200000 | 377.22 |
1431993600000 | 383.88 |
1432080000000 | 384.69 |
1432166400000 | 385.61 |
1432252800000 | 386.96 |
1432512000000 | 387.61 |
1432598400000 | 387.1 |
1432684800000 | 387.19 |
1432771200000 | 385.1 |
1432857600000 | 381.48 |
1433116800000 | 383.45 |
1433203200000 | 377 |
1433289600000 | 372.8 |
1433376000000 | 369.59 |
1433462400000 | 370.25 |
1433721600000 | 366.46 |
1433808000000 | 365.67 |
1433894400000 | 368.21 |
1433980800000 | 371.22 |
1434067200000 | 370.19 |
1434326400000 | 368.06 |
1434412800000 | 369.17 |
1434499200000 | 367.48 |
1434585600000 | 365.45 |
1434672000000 | 368.19 |
1434931200000 | 369.58 |
1435017600000 | 376.15 |
1435104000000 | 375.31 |
1435190400000 | 374.66 |
1435276800000 | 373.92 |
1435536000000 | 368.01 |
1435622400000 | 368.33 |
1435708800000 | 371.2 |
1435795200000 | 371.43 |
1435881600000 | 371.22 |
1436140800000 | 369.22 |
1436227200000 | 373.1 |
1436313600000 | 366.68 |
1436400000000 | 368.72 |
1436486400000 | 368.09 |
1436745600000 | 376.93 |
1436832000000 | 380.08 |
1436918400000 | 382.75 |
1437004800000 | 387.02 |
1437091200000 | 389.32 |
1437350400000 | 388.48 |
1437436800000 | 386.94 |
1437523200000 | 385.32 |
1437609600000 | 383.46 |
1437696000000 | 383.43 |
1437955200000 | 376.3399 |
1438041600000 | 378.85 |
1438128000000 | 383 |
1438214400000 | 384.87 |
1438300800000 | 384.5 |
1438560000000 | 387.91 |
1438646400000 | 391.07 |
1438732800000 | 393.1 |
1438819200000 | 389.8399 |
1438905600000 | 387.77 |
1439164800000 | 389.02 |
1439251200000 | 383.37 |
1439337600000 | 376.96 |
1439424000000 | 379.95 |
1439510400000 | 381.3399 |
1439769600000 | 383.06 |
1439856000000 | 383.98 |
1439942400000 | 379.66 |
1440028800000 | 371.8399 |
1440115200000 | 362.0899 |
1440374400000 | 344.19 |
1440460800000 | 348.62 |
1440547200000 | 349.15 |
1440633600000 | 359.35 |
1440720000000 | 360.54 |
1440979200000 | 359.69 |
1441065600000 | 350.72 |
1441152000000 | 350.62 |
1441238400000 | 357.65 |
1441324800000 | 352.5299 |
1441584000000 | 351.19 |
1441670400000 | 350.12 |
1441756800000 | 358.42 |
1441843200000 | 352.76 |
1441929600000 | 350.86 |
1442188800000 | 350.54 |
1442275200000 | 351.37 |
1442361600000 | 353.42 |
1442448000000 | 353.5299 |
1442534400000 | 351.61 |
1442793600000 | 355.63 |
1442880000000 | 353.46 |
1442966400000 | 352.05 |
1443052800000 | 347.69 |
1443139200000 | 353.99 |
1443398400000 | 350.94 |
1443484800000 | 344.36 |
1443571200000 | 352.6 |
1443657600000 | 352.5899 |
1443744000000 | 351.43 |
1444003200000 | 358.47 |
1444089600000 | 358.38 |
1444176000000 | 357.94 |
1444262400000 | 356.63 |
1444348800000 | 358.04 |
1444608000000 | 358.08 |
1444694400000 | 358.01 |
1444780800000 | 355.61 |
1444867200000 | 361.66 |
1444953600000 | 364 |
1445212800000 | 366.26 |
1445299200000 | 366.4 |
1445385600000 | 366.49 |
1445472000000 | 373.14 |
1445558400000 | 379.67 |
1445817600000 | 379.63 |
1445904000000 | 378 |
1445990400000 | 379.36 |
1446076800000 | 381.24 |
1446163200000 | 380.1 |
1446422400000 | 378.27 |
1446508800000 | 380.66 |
1446595200000 | 383.64 |
1446681600000 | 384.2799 |
1446768000000 | 384.62 |
1447027200000 | 381.89 |
1447113600000 | 383.07 |
1447200000000 | 385.3 |
1447286400000 | 383.5899 |
1447372800000 | 381.79 |
1447632000000 | 382.52 |
1447718400000 | 388.63 |
1447804800000 | 388.7 |
1447891200000 | 391.05 |
1447977600000 | 393.66 |
1448236800000 | 393.44 |
1448323200000 | 391.32 |
1448409600000 | 393.24 |
1448496000000 | 394.81 |
1448582400000 | 393.71 |
1448841600000 | 393.23 |
1448928000000 | 394.5 |
1449014400000 | 395.18 |
1449100800000 | 385.2799 |
1449187200000 | 383.39 |
1449446400000 | 385.51 |
1449532800000 | 382.19 |
1449619200000 | 377.99 |
1449705600000 | 378.06 |
1449792000000 | 374.11 |
1450051200000 | 371.07 |
1450137600000 | 374.3 |
1450224000000 | 376.7799 |
1450310400000 | 380.89 |
1450396800000 | 379.76 |
1450656000000 | 376.37 |
1450742400000 | 375.74 |
1450828800000 | 381.31 |
1450915200000 | 379.8399 |
1451260800000 | 379.5299 |
1451347200000 | 385.65 |
1451433600000 | 385.29 |
1451520000000 | 384.5299 |
1451865600000 | 379.32 |
1451952000000 | 381.46 |
1452038400000 | 379.0899 |
1452124800000 | 372.5 |
1452211200000 | 368.63 |
1452470400000 | 368.68 |
1452556800000 | 367.0299 |
1452643200000 | 368.93 |
1452729600000 | 363.17 |
1452816000000 | 357.51 |
1453075200000 | 356.39 |
1453161600000 | 358.3 |
1453248000000 | 351.27 |
1453334400000 | 351.66 |
1453420800000 | 361.96 |
1453680000000 | 363.82 |
1453766400000 | 363.94 |
1453852800000 | 366.37 |
1453939200000 | 365.16 |
1454025600000 | 373.85 |
1454284800000 | 375.92 |
1454371200000 | 374.72 |
1454457600000 | 371.56 |
1454544000000 | 366.99 |
1454630400000 | 363.29 |
1454889600000 | 360.02 |
1454976000000 | 352.4 |
1455062400000 | 352.16 |
1455148800000 | 345.91 |
1455235200000 | 346.89 |
1455494400000 | 358.17 |
1455580800000 | 357.61 |
1455667200000 | 360.56 |
1455753600000 | 365.67 |
1455840000000 | 365.06 |
1456099200000 | 371.01 |
1456185600000 | 369.5 |
1456272000000 | 368.29 |
1456358400000 | 371.58 |
1456444800000 | 375.19 |
1456704000000 | 376.88 |
1456790400000 | 380.44 |
1456876800000 | 383.25 |
1456963200000 | 381.39 |
1457049600000 | 380.54 |
1457308800000 | 379.66 |
1457395200000 | 377.27 |
1457481600000 | 379.3399 |
1457568000000 | 374.61 |
1457654400000 | 378.75 |
1457913600000 | 381.47 |
1458000000000 | 379.43 |
1458086400000 | 379.37 |
1458172800000 | 380.48 |
1458259200000 | 378.95 |
1458518400000 | 379.31 |
1458604800000 | 381.15 |
1458691200000 | 381.63 |
1458777600000 | 379.39 |
1459209600000 | 382.13 |
1459296000000 | 382.55 |
1459382400000 | 379.51 |
1459468800000 | 374.23 |
1459728000000 | 376.46 |
1459814400000 | 372.32 |
1459900800000 | 374.3 |
1459987200000 | 375.95 |
1460073600000 | 377.65 |
1460332800000 | 377.2799 |
1460419200000 | 379.42 |
1460505600000 | 385.38 |
1460592000000 | 388.66 |
1460678400000 | 387.91 |
1460937600000 | 386.41 |
1461024000000 | 390.55 |
1461110400000 | 391.3399 |
1461196800000 | 391.2 |
1461283200000 | 388.76 |
1461542400000 | 388.66 |
1461628800000 | 387.85 |
1461715200000 | 386.63 |
1461801600000 | 387.13 |
1461888000000 | 383.77 |
1462147200000 | 381.75 |
1462233600000 | 380.15 |
1462320000000 | 378.74 |
1462406400000 | 380.99 |
1462492800000 | 380.83 |
1462752000000 | 382.39 |
1462838400000 | 384.92 |
1462924800000 | 383.39 |
1463011200000 | 383.35 |
1463097600000 | 384.16 |
1463356800000 | 384.07 |
1463443200000 | 385.81 |
1463529600000 | 385.37 |
1463616000000 | 383.08 |
1463702400000 | 385.41 |
1463961600000 | 385.49 |
1464048000000 | 388.3399 |
1464134400000 | 390.52 |
1464220800000 | 391.5 |
1464307200000 | 392.99 |
1464566400000 | 393.27 |
1464652800000 | 392.66 |
1464739200000 | 390.31 |
1464825600000 | 389.7799 |
1464912000000 | 390.22 |
1465171200000 | 390.13 |
1465257600000 | 392.92 |
1465344000000 | 392.75 |
1465430400000 | 392.29 |
1465516800000 | 388.7799 |
1465776000000 | 383.25 |
1465862400000 | 381.2 |
1465948800000 | 382.46 |
1466035200000 | 381.51 |
1466121600000 | 381.11 |
1466380800000 | 388.12 |
1466467200000 | 392.19 |
1466553600000 | 391.15 |
1466640000000 | 391.36 |
1466726400000 | 381.38 |
1466985600000 | 380.74 |
1467072000000 | 383.87 |
1467158400000 | 391.38 |
1467244800000 | 394.15 |
1467331200000 | 396.8399 |
1467590400000 | 397.71 |
1467676800000 | 395.93 |
1467763200000 | 394.04 |
1467849600000 | 395.92 |
1467936000000 | 396.43 |
1468195200000 | 400.1 |
1468281600000 | 400.38 |
1468368000000 | 400.04 |
1468454400000 | 401.4 |
1468540800000 | 399.82 |
1468800000000 | 400.4 |
1468886400000 | 402.61 |
1468972800000 | 405.01 |
1469059200000 | 404.45 |
1469145600000 | 404.15 |
1469404800000 | 405.05 |
1469491200000 | 405.64 |
1469577600000 | 404.6 |
1469664000000 | 402.13 |
1469750400000 | 404.48 |
1470009600000 | 404.71 |
1470096000000 | 401.95 |
1470182400000 | 398.2799 |
1470268800000 | 399.77 |
1470355200000 | 401.67 |
1470614400000 | 401.82 |
1470700800000 | 403.99 |
1470787200000 | 404.19 |
1470873600000 | 405.55 |
1470960000000 | 407.2799 |
1471219200000 | 406.52 |
1471305600000 | 402.63 |
1471392000000 | 400.95 |
1471478400000 | 399.33 |
1471564800000 | 397.52 |
1471824000000 | 398.4 |
1471910400000 | 400.92 |
1471996800000 | 402.54 |
1472083200000 | 401.08 |
1472169600000 | 400.8 |
1472428800000 | 400.87 |
1472515200000 | 400.32 |
1472601600000 | 398.8399 |
1472688000000 | 400.08 |
1472774400000 | 403.7799 |
1473033600000 | 406.6 |
1473120000000 | 407.41 |
1473206400000 | 407.85 |
1473292800000 | 406.44 |
1473379200000 | 402.0899 |
1473638400000 | 399.21 |
1473724800000 | 396.48 |
1473811200000 | 394.97 |
1473897600000 | 396.32 |
1473984000000 | 398.18 |
1474243200000 | 399.99 |
1474329600000 | 401.06 |
1474416000000 | 404.86 |
1474502400000 | 405.7 |
1474588800000 | 404.81 |
1474848000000 | 401.43 |
1474934400000 | 405.13 |
1475020800000 | 405.52 |
1475107200000 | 403.99 |
1475193600000 | 402.81 |
1475452800000 | 404.26 |
1475539200000 | 404.22 |
1475625600000 | 399.36 |
1475712000000 | 398.14 |
1475798400000 | 395.55 |
1476057600000 | 396.21 |
1476144000000 | 397.22 |
1476230400000 | 395.77 |
1476316800000 | 395.8 |
1476403200000 | 397.11 |
1476662400000 | 396.4 |
1476748800000 | 399.93 |
1476835200000 | 402.5299 |
1476921600000 | 402.41 |
1477008000000 | 401.97 |
1477267200000 | 401.79 |
1477353600000 | 401.0299 |
1477440000000 | 399.76 |
1477526400000 | 398.12 |
1477612800000 | 397.3 |
1477872000000 | 397.04 |
1477958400000 | 394.88 |
1478044800000 | 391.94 |
1478131200000 | 392.19 |
1478217600000 | 388.94 |
1478476800000 | 392.16 |
1478563200000 | 392.02 |
1478649600000 | 390.94 |
1478736000000 | 390.85 |
1478822400000 | 388.43 |
1479081600000 | 388.22 |
1479168000000 | 388.9 |
1479254400000 | 390.3 |
1479340800000 | 393.86 |
1479427200000 | 393.93 |
1479686400000 | 393.75 |
1479772800000 | 394.2 |
1479859200000 | 394.18 |
1479945600000 | 393.5299 |
1480032000000 | 394.64 |
1480291200000 | 397 |
1480377600000 | 396.98 |
1480464000000 | 395.25 |
1480550400000 | 393.15 |
1480636800000 | 392.1 |
1480896000000 | 389.85 |
1480982400000 | 391.35 |
1481068800000 | 391.64 |
1481155200000 | 397.01 |
1481241600000 | 401.43 |
1481500800000 | 400.13 |
1481587200000 | 402.63 |
1481673600000 | 401.06 |
1481760000000 | 401.43 |
1481846400000 | 403.06 |
1482105600000 | 404.64 |
1482192000000 | 406 |
1482278400000 | 404.22 |
1482364800000 | 403.5899 |
1482451200000 | 403.58 |
1482796800000 | 404 |
1482883200000 | 405.92 |
1482969600000 | 404.7 |
1483056000000 | 403.9 |
1483315200000 | 404.39 |
1483401600000 | 407.8399 |
1483488000000 | 409.35 |
1483574400000 | 410.89 |
1483660800000 | 410.46 |
1483920000000 | 410.48 |
1484006400000 | 410.36 |
1484092800000 | 412.66 |
1484179200000 | 409.0899 |
1484265600000 | 410.86 |
1484524800000 | 410.86 |
1484611200000 | 408.5299 |
1484697600000 | 408.32 |
1484784000000 | 407.61 |
1484870400000 | 406.49 |
1485129600000 | 405.85 |
1485216000000 | 405.92 |
1485302400000 | 408.2799 |
1485388800000 | 411.79 |
1485475200000 | 411.45 |
1485734400000 | 412.0299 |
1485820800000 | 408.48 |
1485907200000 | 409.68 |
1485993600000 | 408.97 |
1486080000000 | 410.7799 |
1486339200000 | 411.12 |
1486425600000 | 413.8399 |
1486512000000 | 415.5899 |
1486598400000 | 414.75 |
1486684800000 | 417.8 |
1486944000000 | 419.04 |
1487030400000 | 417.16 |
1487116800000 | 418.23 |
1487203200000 | 417.16 |
1487289600000 | 419.61 |
1487548800000 | 419.98 |
1487635200000 | 423 |
1487721600000 | 423.41 |
1487808000000 | 425.07 |
1487894400000 | 424.82 |
1488153600000 | 423.38 |
1488240000000 | 422.79 |
1488326400000 | 424.18 |
1488412800000 | 425.37 |
1488499200000 | 422.44 |
1488758400000 | 422.14 |
1488844800000 | 422.06 |
1488931200000 | 420.5 |
1489017600000 | 419.0299 |
1489104000000 | 418.95 |
1489363200000 | 420.29 |
1489449600000 | 419.97 |
1489536000000 | 421.11 |
1489622400000 | 423.05 |
1489708800000 | 423.54 |
1489968000000 | 423.39 |
1490054400000 | 421.77 |
1490140800000 | 420.2 |
1490227200000 | 422.6 |
1490313600000 | 423.1 |
1490572800000 | 420.18 |
1490659200000 | 423.54 |
1490745600000 | 426.58 |
1490832000000 | 426.94 |
1490918400000 | 425.99 |
1491177600000 | 428.59 |
1491264000000 | 428.7 |
1491350400000 | 428.63 |
1491436800000 | 427.93 |
1491523200000 | 430.27 |
1491782400000 | 431.27 |
1491868800000 | 432.25 |
1491955200000 | 433.89 |
1492041600000 | 433.22 |
1492473600000 | 430.42 |
1492560000000 | 429.24 |
1492646400000 | 427.6 |
1492732800000 | 430.05 |
1492992000000 | 428.3 |
1493078400000 | 426.93 |
1493164800000 | 429.46 |
1493251200000 | 430.25 |
1493337600000 | 429.02 |
1493596800000 | 428.52 |
1493683200000 | 431.33 |
1493769600000 | 430.44 |
1493856000000 | 429.73 |
1493942400000 | 430.01 |
1494201600000 | 434.6 |
1494288000000 | 434.66 |
1494374400000 | 436.22 |
1494460800000 | 435.22 |
1494547200000 | 435.63 |
1494806400000 | 434.66 |
1494892800000 | 433.81 |
1494979200000 | 431.58 |
1495065600000 | 430.62 |
1495152000000 | 429.67 |
1495411200000 | 429.89 |
1495497600000 | 430.9 |
1495584000000 | 432.1 |
1495670400000 | 432.62 |
1495756800000 | 433.31 |
1496016000000 | 433.85 |
1496102400000 | 433.81 |
1496188800000 | 433.98 |
1496275200000 | 437.2 |
1496361600000 | 438.48 |
1496620800000 | 439.33 |
1496707200000 | 438.22 |
1496793600000 | 437.08 |
1496880000000 | 435.33 |
1496966400000 | 435.07 |
1497225600000 | 433.9 |
1497312000000 | 436.08 |
1497398400000 | 436.14 |
1497484800000 | 436.49 |
1497571200000 | 437.42 |
1497830400000 | 440.08 |
1497916800000 | 439.17 |
1498003200000 | 437.61 |
1498089600000 | 437.4 |
1498176000000 | 435.51 |
1498435200000 | 435.66 |
1498521600000 | 430.9 |
1498608000000 | 428.43 |
1498694400000 | 424.85 |
1498780800000 | 423.12 |
1499040000000 | 422.26 |
1499126400000 | 421.52 |
1499212800000 | 422.12 |
1499299200000 | 418.66 |
1499385600000 | 417.62 |
1499644800000 | 419.14 |
1499731200000 | 416.87 |
1499817600000 | 420.5 |
1499904000000 | 422.03 |
1499990400000 | 424.26 |
1500249600000 | 423.98 |
1500336000000 | 421.61 |
1500422400000 | 425.34 |
1500508800000 | 422.53 |
1500595200000 | 422.04 |
1500854400000 | 420.88 |
1500940800000 | 419.8 |
1501027200000 | 420.42 |
1501113600000 | 421.45 |
1501200000000 | 418.5 |
1501459200000 | 416.83 |
1501545600000 | 419.19 |
1501632000000 | 417.24 |
1501718400000 | 417.56 |
1501804800000 | 420.06 |
1502064000000 | 418.06 |
1502150400000 | 418.5899 |
1502236800000 | 417.69 |
1502323200000 | 417.01 |
1502409600000 | 414.77 |
1502668800000 | 415.67 |
1502755200000 | 417.04 |
1502841600000 | 418.47 |
1502928000000 | 418.96 |
1503014400000 | 418.22 |
1503273600000 | 416.31 |
1503360000000 | 418.41 |
1503446400000 | 416.99 |
1503532800000 | 416.86 |
1503619200000 | 415.55 |
1503878400000 | 413.55 |
1503964800000 | 410.62 |
1504051200000 | 413.55 |
1504137600000 | 416.54 |
1504224000000 | 417.98 |
1504483200000 | 415.47 |
1504569600000 | 415.81 |
1504656000000 | 415.64 |
1504742400000 | 415.96 |
1504828800000 | 416.99 |
1505088000000 | 419.2 |
1505174400000 | 420.4 |
1505260800000 | 419.53 |
1505347200000 | 420.07 |
1505433600000 | 417.8399 |
1505692800000 | 418.54 |
1505779200000 | 418.8 |
1505865600000 | 418.31 |
1505952000000 | 416.89 |
1506038400000 | 416.77 |
1506297600000 | 420.34 |
1506384000000 | 421.59 |
1506470400000 | 422.31 |
1506556800000 | 421.4 |
1506643200000 | 421.8 |
1506902400000 | 424.8 |
1506988800000 | 425.16 |
1507075200000 | 426.17 |
1507161600000 | 427.19 |
1507248000000 | 425.36 |
1507507200000 | 425.88 |
1507593600000 | 426.5 |
1507680000000 | 425.93 |
1507766400000 | 426.91 |
1507852800000 | 429.55 |
1508112000000 | 430.83 |
1508198400000 | 430.75 |
1508284800000 | 430.57 |
1508371200000 | 428.46 |
1508457600000 | 428.29 |
1508716800000 | 430.1 |
1508803200000 | 428.24 |
1508889600000 | 425.63 |
1508976000000 | 430.31 |
1509062400000 | 434.9 |
1509321600000 | 434.36 |
1509408000000 | 433.19 |
1509494400000 | 434.04 |
1509580800000 | 431.75 |
1509667200000 | 434.39 |
1509926400000 | 435.5 |
1510012800000 | 436.57 |
1510099200000 | 436.95 |
1510185600000 | 434.22 |
1510272000000 | 433.18 |
1510531200000 | 430.03 |
1510617600000 | 426.89 |
1510704000000 | 423.01 |
1510790400000 | 427.14 |
1510876800000 | 427.54 |
1511136000000 | 429.74 |
1511222400000 | 431.82 |
1511308800000 | 430.82 |
1511395200000 | 430.19 |
1511481600000 | 428.13 |
1511740800000 | 428.29 |
1511827200000 | 429.93 |
1511913600000 | 429.22 |
1512000000000 | 429.14 |
1512086400000 | 428.96 |
1512345600000 | 430.26 |
1512432000000 | 430.96 |
1512518400000 | 431.15 |
1512604800000 | 431.63 |
1512691200000 | 433.65 |
1512950400000 | 433.22 |
1513036800000 | 435.44 |
1513123200000 | 436.11 |
1513209600000 | 435.55 |
1513296000000 | 434.24 |
1513555200000 | 436.69 |
1513641600000 | 434.66 |
1513728000000 | 431.42 |
1513814400000 | 431.81 |
1513900800000 | 432.8 |
1514332800000 | 432.96 |
1514419200000 | 432.74 |
1514505600000 | 431.15 |
1514851200000 | 430.65 |
1514937600000 | 431.32 |
1515024000000 | 432.93 |
1515110400000 | 436.82 |
1515369600000 | 438.44 |
1515456000000 | 441.05 |
1515542400000 | 438.36 |
1515628800000 | 434.89 |
1515715200000 | 431.35 |
1515974400000 | 430.37 |
1516060800000 | 432.24 |
1516147200000 | 432.09 |
1516233600000 | 430.98 |
1516320000000 | 433.19 |
1516579200000 | 432.94 |
1516665600000 | 435 |
1516752000000 | 434.29 |
1516838400000 | 430.49 |
1516924800000 | 433.23 |
1517184000000 | 433.01 |
1517270400000 | 429.96 |
1517356800000 | 428.26 |
1517443200000 | 428.49 |
1517529600000 | 424.64 |
1517788800000 | 418.0899 |
1517875200000 | 410.01 |
1517961600000 | 414.9 |
1518048000000 | 413.18 |
1518134400000 | 409.5 |
1518393600000 | 410.94 |
1518480000000 | 409.52 |
1518566400000 | 411.45 |
1518652800000 | 414.05 |
1518739200000 | 419.8 |
1518998400000 | 421.69 |
1519084800000 | 421.6 |
1519171200000 | 421.62 |
1519257600000 | 420.71 |
1519344000000 | 423.1 |
1519603200000 | 426.26 |
1519689600000 | 425.85 |
1519776000000 | 424.03 |
1519862400000 | 419.63 |
1519948800000 | 413.96 |
1520208000000 | 414.2799 |
1520294400000 | 415.94 |
1520380800000 | 415.15 |
1520467200000 | 420 |
1520553600000 | 421.37 |
1520812800000 | 424.19 |
1520899200000 | 421.26 |
1520985600000 | 421.81 |
1521072000000 | 423.41 |
1521158400000 | 423.82 |
1521417600000 | 420.52 |
1521504000000 | 420.77 |
1521590400000 | 420.9 |
1521676800000 | 419.81 |
1521763200000 | 413.85 |
1522022400000 | 411.39 |
1522108800000 | 416.42 |
1522195200000 | 417.02 |
1522281600000 | 419.46 |
1522713600000 | 418.88 |
1522800000000 | 417.89 |
1522886400000 | 424.52 |
1522972800000 | 424.23 |
1523232000000 | 425.84 |
1523318400000 | 424.72 |
1523404800000 | 421.33 |
1523491200000 | 422.83 |
1523577600000 | 422.13 |
1523836800000 | 422.73 |
1523923200000 | 425.03 |
1524009600000 | 426.6 |
1524096000000 | 426.07 |
1524182400000 | 426.99 |
1524441600000 | 426.63 |
1524528000000 | 427.29 |
1524614400000 | 426.53 |
1524700800000 | 431.22 |
1524787200000 | 434.2 |
1525046400000 | 434.95 |
1525132800000 | 436.21 |
1525219200000 | 437.16 |
1525305600000 | 436.86 |
1525392000000 | 437.66 |
1525651200000 | 439.61 |
1525737600000 | 441.64 |
1525824000000 | 440.87 |
1525910400000 | 440.83 |
1525996800000 | 441.06 |
1526256000000 | 441.37 |
1526342400000 | 440.59 |
1526428800000 | 442.73 |
1526515200000 | 443.69 |
1526601600000 | 444.65 |
1526860800000 | 446.01 |
1526947200000 | 446.25 |
1527033600000 | 447.02 |
1527120000000 | 448.2 |
1527206400000 | 451.51 |
1527465600000 | 451.7 |
1527552000000 | 451.72 |
1527638400000 | 449.71 |
1527724800000 | 449.16 |
1527811200000 | 448.04 |
1528070400000 | 450.63 |
1528156800000 | 451.03 |
1528243200000 | 448.09 |
1528329600000 | 446.88 |
1528416000000 | 448.13 |
1528675200000 | 447.76 |
1528761600000 | 449.2 |
1528848000000 | 449.58 |
1528934400000 | 453.63 |
1529020800000 | 453.85 |
1529280000000 | 451.15 |
1529366400000 | 447.77 |
1529452800000 | 450.17 |
1529539200000 | 447.5 |
1529625600000 | 448.67 |
1529884800000 | 443.32 |
1529971200000 | 445.36 |
1530057600000 | 447.8 |
1530144000000 | 446.09 |
1530230400000 | 445.85 |
1530489600000 | 441.79 |
1530576000000 | 442.06 |
1530662400000 | 444.4 |
1530748800000 | 443.41 |
1530835200000 | 445.09 |
1531094400000 | 447.86 |
1531180800000 | 448.74 |
1531267200000 | 446.28 |
1531353600000 | 449.57 |
1531440000000 | 451.31 |
1531699200000 | 450.59 |
1531785600000 | 453 |
1531872000000 | 453.95 |
1531958400000 | 452.97 |
1532044800000 | 454.23 |
1532304000000 | 453.67 |
1532390400000 | 454.11 |
1532476800000 | 455.06 |
1532563200000 | 457.92 |
1532649600000 | 459.94 |
1532908800000 | 457.17 |
1532995200000 | 454.88 |
1533081600000 | 455.38 |
1533168000000 | 455.29 |
1533254400000 | 456.69 |
1533513600000 | 456.99 |
1533600000000 | 456.91 |
1533686400000 | 454.73 |
1533772800000 | 456.57 |
1533859200000 | 456.73 |
1534118400000 | 454.08 |
1534204800000 | 459.09 |
1534291200000 | 458.09 |
1534377600000 | 456.79 |
1534464000000 | 457.31 |
1534723200000 | 458.05 |
1534809600000 | 455.14 |
1534896000000 | 453.84 |
1534982400000 | 454.13 |
1535068800000 | 453.23 |
1535328000000 | 454.62 |
1535414400000 | 453.55 |
1535500800000 | 454.86 |
1535587200000 | 456.12 |
1535673600000 | 456.04 |
1535932800000 | 455.83 |
1536019200000 | 454.86 |
1536105600000 | 448.68 |
1536192000000 | 448.16 |
1536278400000 | 450.26 |
1536537600000 | 449.82 |
1536624000000 | 452.2 |
1536710400000 | 453.59 |
1536796800000 | 452.77 |
1536883200000 | 453.21 |
1537142400000 | 452.78 |
1537228800000 | 455.25 |
1537315200000 | 456.28 |
1537401600000 | 454.35 |
1537488000000 | 454.62 |
1537747200000 | 452.3 |
1537833600000 | 454.08 |
1537920000000 | 457.16 |
1538006400000 | 457.83 |
1538092800000 | 460.16 |
1538352000000 | 460.14 |
1538438400000 | 459.86 |
1538524800000 | 459.4 |
1538611200000 | 454.71 |
1538697600000 | 452.63 |
1538956800000 | 451.22 |
1539043200000 | 449.41 |
1539129600000 | 445.15 |
1539216000000 | 436.87 |
1539302400000 | 436.39 |
1539561600000 | 433.53 |
1539648000000 | 438.06 |
1539734400000 | 441.53 |
1539820800000 | 442.3 |
1539907200000 | 441.29 |
1540166400000 | 441.4 |
1540252800000 | 434.68 |
1540339200000 | 437.51 |
1540425600000 | 435.06 |
1540512000000 | 434.16 |
1540771200000 | 433.21 |
1540857600000 | 434.53 |
1540944000000 | 440.84 |
1541030400000 | 439.6 |
1541116800000 | 441.83 |
1541376000000 | 438.72 |
1541462400000 | 440.79 |
1541548800000 | 441.39 |
1541635200000 | 445.72 |
1541721600000 | 446.73 |
1541980800000 | 448.9 |
1542067200000 | 447.23 |
1542153600000 | 446.15 |
1542240000000 | 445.44 |
1542326400000 | 444.88 |
1542585600000 | 441.93 |
1542672000000 | 439.55 |
1542758400000 | 440.78 |
1542844800000 | 441.76 |
1542931200000 | 445.31 |
1543190400000 | 447.26 |
1543276800000 | 447.92 |
1543363200000 | 448.83 |
1543449600000 | 447.59 |
1543536000000 | 449.55 |
1543795200000 | 452.42 |
1543881600000 | 449.27 |
1543968000000 | 447.18 |
1544054400000 | 440.24 |
1544140800000 | 442.96 |
1544400000000 | 435.21 |
1544486400000 | 437.62 |
1544572800000 | 442.84 |
1544659200000 | 442.83 |
1544745600000 | 441.56 |
1545004800000 | 440.05 |
1545091200000 | 434.96 |
1545177600000 | 432.98 |
1545264000000 | 428.38 |
1545350400000 | 425.4 |
1545609600000 | 425.34 |
1545868800000 | 425.14 |
1545955200000 | 427.27 |
1546214400000 | 428.63 |
1546387200000 | 429.66 |
1546473600000 | 429.49 |
1546560000000 | 433.02 |
1546819200000 | 434.13 |
1546905600000 | 435.21 |
1546992000000 | 438.55 |
1547078400000 | 439.25 |
1547164800000 | 441.51 |
1547424000000 | 441.42 |
1547510400000 | 442.83 |
1547596800000 | 445.46 |
1547683200000 | 445.85 |
1547769600000 | 448.91 |
1548028800000 | 448.3 |
1548115200000 | 448.49 |
1548201600000 | 446.73 |
1548288000000 | 448.07 |
1548374400000 | 448.18 |
1548633600000 | 446.5 |
1548720000000 | 449.89 |
1548806400000 | 449.67 |
1548892800000 | 451 |
1548979200000 | 450.18 |
1549238400000 | 451.76 |
1549324800000 | 455.4 |
1549411200000 | 456.36 |
1549497600000 | 454.41 |
1549584000000 | 454.02 |
1549843200000 | 454.6 |
1549929600000 | 456.06 |
1550016000000 | 457.9 |
1550102400000 | 457.81 |
1550188800000 | 459.78 |
1550448000000 | 461.27 |
1550534400000 | 461.47 |
1550620800000 | 462.83 |
1550707200000 | 462.22 |
1550793600000 | 463.3 |
1551052800000 | 463.55 |
1551139200000 | 463.99 |
1551225600000 | 462.6 |
1551312000000 | 461.26 |
1551398400000 | 461.01 |
1551657600000 | 463.99 |
1551744000000 | 464.31 |
1551830400000 | 463.25 |
1551916800000 | 466.27 |
1552003200000 | 463.57 |
1552262400000 | 466.08 |
1552348800000 | 466.98 |
1552435200000 | 466.47 |
1552521600000 | 467.88 |
1552608000000 | 469.62 |
1552867200000 | 470.85 |
1552953600000 | 470.48 |
1553040000000 | 468.56 |
1553126400000 | 469.76 |
1553212800000 | 472 |
1553472000000 | 466.88 |
1553558400000 | 472.79 |
1553644800000 | 474.05 |
1553731200000 | 473.87 |
1553817600000 | 476.55 |
1554076800000 | 478.05 |
1554163200000 | 477.59 |
1554249600000 | 478.06 |
1554336000000 | 476.57 |
1554422400000 | 475.12 |
1554681600000 | 474.67 |
1554768000000 | 473.33 |
1554854400000 | 474.57 |
1554940800000 | 473.2 |
1555027200000 | 472.1 |
1555286400000 | 473.21 |
1555372800000 | 473.15 |
1555459200000 | 471.2 |
1555545600000 | 472.15 |
1555977600000 | 474.37 |
1556064000000 | 474.04 |
1556150400000 | 476.44 |
1556236800000 | 477.87 |
1556496000000 | 477.53 |
1556582400000 | 475.62 |
1556668800000 | 475.2 |
1556755200000 | 475.96 |
1556841600000 | 478.3 |
1557100800000 | 475.85 |
1557187200000 | 476.43 |
1557273600000 | 473.99 |
1557360000000 | 470.01 |
1557446400000 | 471.39 |
1557705600000 | 470.34 |
1557792000000 | 471.25 |
1557878400000 | 472.12 |
1557964800000 | 476.07 |
1558051200000 | 476.94 |
1558310400000 | 478.11 |
1558396800000 | 478.06 |
1558483200000 | 478.7 |
1558569600000 | 479.36 |
1558656000000 | 479.19 |
1558915200000 | 479.44 |
1559001600000 | 478.68 |
1559088000000 | 475.9 |
1559174400000 | 474.18 |
1559260800000 | 474.12 |
1559520000000 | 473.53 |
1559606400000 | 473.15 |
1559692800000 | 476.37 |
1559779200000 | 477.3 |
1559865600000 | 478.8 |
1560124800000 | 479.77 |
1560211200000 | 481.95 |
1560297600000 | 481.2 |
1560384000000 | 481.56 |
1560470400000 | 481.87 |
1560729600000 | 480.33 |
1560816000000 | 484.8 |
1560902400000 | 486.05 |
1560988800000 | 486.92 |
1561075200000 | 482.71 |
1561334400000 | 481.95 |
1561420800000 | 483.76 |
1561507200000 | 481.56 |
1561593600000 | 481.63 |
1561680000000 | 482.39 |
1561939200000 | 485.15 |
1562025600000 | 489 |
1562112000000 | 493.56 |
1562198400000 | 494.85 |
1562284800000 | 495 |
1562544000000 | 491.59 |
1562630400000 | 490.69 |
1562716800000 | 489.8 |
1562803200000 | 491.47 |
1562889600000 | 491.76 |
1563148800000 | 491.27 |
1563235200000 | 491.94 |
1563321600000 | 491.68 |
1563408000000 | 490.52 |
1563494400000 | 492.96 |
1563753600000 | 489.85 |
1563840000000 | 493.43 |
1563926400000 | 494.19 |
1564012800000 | 492.65 |
1564099200000 | 493.22 |
1564358400000 | 493.17 |
1564444800000 | 491.56 |
1564531200000 | 490.52 |
1564617600000 | 493.26 |
1564704000000 | 489.94 |
1564963200000 | 482.65 |
1565049600000 | 480.01 |
1565136000000 | 482.83 |
1565222400000 | 486.92 |
1565308800000 | 487.99 |
1565568000000 | 486.87 |
1565654400000 | 485.31 |
1565740800000 | 484.42 |
1565827200000 | 484.91 |
1565913600000 | 488.25 |
1566172800000 | 492.12 |
1566259200000 | 492.51 |
1566345600000 | 493.19 |
1566432000000 | 491.48 |
1566518400000 | 491.26 |
1566777600000 | 488.5 |
1566864000000 | 490.69 |
1566950400000 | 492.03 |
1567036800000 | 494.23 |
1567123200000 | 499.08 |
1567382400000 | 499.27 |
1567468800000 | 501.02 |
1567555200000 | 502.35 |
1567641600000 | 502.34 |
1567728000000 | 504.07 |
1567987200000 | 503.52 |
1568073600000 | 501.34 |
1568160000000 | 505.48 |
1568246400000 | 505.19 |
1568332800000 | 505.07 |
1568592000000 | 505.65 |
1568678400000 | 504.34 |
1568764800000 | 503.94 |
1568851200000 | 505.67 |
1568937600000 | 508.83 |
1569196800000 | 509.32 |
1569283200000 | 511.35 |
1569369600000 | 511.47 |
1569456000000 | 513.3099 |
1569542400000 | 512.58 |
1569801600000 | 512.35 |
1569888000000 | 510.8 |
1569974400000 | 505.83 |
1570060800000 | 504.12 |
1570147200000 | 506.4 |
1570406400000 | 507.52 |
1570492800000 | 508.21 |
1570579200000 | 506.18 |
1570665600000 | 504.68 |
1570752000000 | 508.24 |
1571011200000 | 508.18 |
1571097600000 | 510.43 |
1571184000000 | 511.31 |
1571270400000 | 509.2 |
1571356800000 | 506.64 |
1571616000000 | 507.9 |
1571702400000 | 508.8 |
1571788800000 | 507.79 |
1571875200000 | 509.55 |
1571961600000 | 510.81 |
1572220800000 | 510.23 |
1572307200000 | 511.15 |
1572393600000 | 512.1 |
1572480000000 | 512.08 |
1572566400000 | 513.28 |
1572825600000 | 513.63 |
1572912000000 | 516.05 |
1572998400000 | 515.9 |
1573084800000 | 517.99 |
1573171200000 | 516.47 |
1573430400000 | 515.94 |
1573516800000 | 515.88 |
1573603200000 | 515.32 |
1573689600000 | 514.8 |
1573776000000 | 516.0599 |
1574035200000 | 517.44 |
1574121600000 | 517.45 |
1574208000000 | 517.16 |
1574294400000 | 515.99 |
1574380800000 | 517.15 |
1574640000000 | 519.9 |
1574726400000 | 521.08 |
1574812800000 | 523.02 |
1574899200000 | 522.14 |
1574985600000 | 519.77 |
1575244800000 | 517.61 |
1575331200000 | 515.41 |
1575417600000 | 515.12 |
1575504000000 | 516.8099 |
1575590400000 | 520.41 |
1575849600000 | 520.0599 |
1575936000000 | 517.3 |
1576022400000 | 517.84 |
1576108800000 | 515.4299 |
1576195200000 | 516.03 |
1576454400000 | 518.05 |
1576540800000 | 516.09 |
1576627200000 | 516.71 |
1576713600000 | 518.1799 |
1576800000000 | 519.55 |
1577059200000 | 520.5 |
1577145600000 | 521.58 |
1577404800000 | 522.02 |
1577664000000 | 519.51 |
1577750400000 | 518.63 |
1577923200000 | 520.38 |
1578009600000 | 522 |
1578268800000 | 518.85 |
1578355200000 | 522.45 |
1578441600000 | 521.08 |
1578528000000 | 522.62 |
1578614400000 | 523.8 |
1578873600000 | 522.91 |
1578960000000 | 525.5 |
1579046400000 | 525.34 |
1579132800000 | 527.72 |
1579219200000 | 531.1799 |
1579478400000 | 531.66 |
1579564800000 | 530.1 |
1579651200000 | 532.5599 |
1579737600000 | 532.9299 |
1579824000000 | 535.58 |
1580083200000 | 532.01 |
1580169600000 | 531.84 |
1580256000000 | 532.9299 |
1580342400000 | 530.13 |
1580428800000 | 528.97 |
1580688000000 | 528.12 |
1580774400000 | 530.8099 |
1580860800000 | 534.35 |
1580947200000 | 538.89 |
1581033600000 | 539.14 |
1581292800000 | 540.62 |
1581379200000 | 543.3099 |
1581465600000 | 544.58 |
1581552000000 | 546.58 |
1581638400000 | 546.17 |
1581897600000 | 545.98 |
1581984000000 | 546.5 |
1582070400000 | 547.75 |
1582156800000 | 544.05 |
1582243200000 | 540.77 |
1582502400000 | 533.95 |
1582588800000 | 525.76 |
1582675200000 | 520.85 |
1582761600000 | 507.33 |
1582848000000 | 491.25 |
1583107200000 | 490.86 |
1583193600000 | 494.54 |
1583280000000 | 500.63 |
1583366400000 | 502.91 |
1583452800000 | 490.1 |
1583712000000 | 465.95 |
1583798400000 | 466.07 |
1583884800000 | 460.77 |
1583971200000 | 429.41 |
1584057600000 | 423.92 |
1584316800000 | 403.65 |
1584403200000 | 412.12 |
1584489600000 | 401.66 |
1584576000000 | 400.76 |
1584662400000 | 399.16 |
1584921600000 | 383.69 |
1585008000000 | 407.57 |
1585094400000 | 427.52 |
1585180800000 | 432.3 |
1585267200000 | 428.51 |
1585526400000 | 435.16 |
1585612800000 | 438.62 |
1585699200000 | 427.89 |
1585785600000 | 427.04 |
1585872000000 | 422.16 |
1586131200000 | 435.21 |
1586217600000 | 444.45 |
1586304000000 | 447.97 |
1586390400000 | 450.07 |
1586822400000 | 454.95 |
1586908800000 | 448.88 |
1586995200000 | 449.43 |
1587081600000 | 456.67 |
1587340800000 | 455.79 |
1587427200000 | 445.18 |
1587513600000 | 448.72 |
1587600000000 | 452.23 |
1587686400000 | 449.41 |
1587945600000 | 456.72 |
1588032000000 | 460.5 |
1588118400000 | 465.29 |
1588204800000 | 459.87 |
1588291200000 | 451.45 |
1588550400000 | 447.6 |
1588636800000 | 453.11 |
1588723200000 | 454.44 |
1588809600000 | 454.74 |
1588896000000 | 459.81 |
1589155200000 | 461.92 |
1589241600000 | 458.36 |
1589328000000 | 452.49 |
1589414400000 | 446.83 |
1589500800000 | 446.17 |
1589760000000 | 453.63 |
1589846400000 | 454.37 |
1589932800000 | 455 |
1590019200000 | 453.31 |
1590105600000 | 451.25 |
1590364800000 | 456.14 |
1590451200000 | 464.47 |
1590537600000 | 464.12 |
1590624000000 | 467.44 |
1590710400000 | 463.37 |
1590969600000 | 466.94 |
1591056000000 | 471.57 |
1591142400000 | 477.59 |
1591228800000 | 473.39 |
1591315200000 | 478.98 |
1591574400000 | 483.45 |
1591660800000 | 480.96 |
1591747200000 | 480.61 |
1591833600000 | 465.22 |
1591920000000 | 467.83 |
1592179200000 | 461.05 |
1592265600000 | 474.66 |
1592352000000 | 476.96 |
1592438400000 | 476.68 |
1592524800000 | 476.13 |
1592784000000 | 471.5 |
1592870400000 | 473.39 |
1592956800000 | 467.73 |
1593043200000 | 467.67 |
1593129600000 | 466.95 |
1593388800000 | 464.19 |
1593475200000 | 466.73 |
1593561600000 | 466.56 |
1593648000000 | 474.01 |
1593734400000 | 473.63 |
1593993600000 | 475.88 |
1594080000000 | 473.7 |
1594166400000 | 469.8 |
1594252800000 | 468.36 |
1594339200000 | 468.81 |
1594598400000 | 471.59 |
1594684800000 | 468.29 |
1594771200000 | 474.73 |
1594857600000 | 471.45 |
1594944000000 | 472.15 |
1595203200000 | 472.11 |
1595289600000 | 474.23 |
1595376000000 | 467.62 |
1595462400000 | 468.79 |
1595548800000 | 466.13 |
1595808000000 | 463.3 |
1595894400000 | 465.57 |
1595980800000 | 464.85 |
1596067200000 | 460.85 |
1596153600000 | 457.89 |
1596412800000 | 462.1 |
1596499200000 | 467.24 |
1596585600000 | 466.45 |
1596672000000 | 464.04 |
1596758400000 | 465.24 |
1597017600000 | 467.18 |
1597104000000 | 470.67 |
1597190400000 | 473.63 |
1597276800000 | 472.63 |
1597363200000 | 471.54 |
1597622400000 | 471.07 |
1597708800000 | 471.36 |
1597795200000 | 472.51 |
1597881600000 | 470.72 |
1597968000000 | 473.64 |
1598227200000 | 476.12 |
1598313600000 | 475.85 |
1598400000000 | 478.13 |
1598486400000 | 476.71 |
1598572800000 | 473.84 |
1598832000000 | 471.45 |
1598918400000 | 468.83 |
1599004800000 | 477.02 |
1599091200000 | 474.65 |
1599177600000 | 469.78 |
1599436800000 | 469.32 |
1599523200000 | 470.38 |
1599609600000 | 472.03 |
1599696000000 | 470.17 |
1599782400000 | 471.88 |
1600041600000 | 472.71 |
1600128000000 | 473.48 |
1600214400000 | 477.38 |
1600300800000 | 476.73 |
1600387200000 | 473.43 |
1600646400000 | 469.78 |
1600732800000 | 470.14 |
1600819200000 | 471.59 |
1600905600000 | 467.95 |
1600992000000 | 469.42 |
1601251200000 | 474.93 |
1601337600000 | 471.2 |
1601424000000 | 469.32 |
1601510400000 | 471.16 |
1601596800000 | 471.63 |
1601856000000 | 473.55 |
1601942400000 | 473.32 |
1602028800000 | 473.78 |
1602115200000 | 475.8 |
1602201600000 | 475.13 |
1602460800000 | 477.69 |
1602547200000 | 478.58 |
1602633600000 | 478.4 |
1602720000000 | 473.72 |
1602806400000 | 472.99 |
1603065600000 | 471.73 |
1603152000000 | 468.23 |
1603238400000 | 467.2 |
1603324800000 | 466.36 |
1603411200000 | 467.39 |
1603670400000 | 463.59 |
1603756800000 | 462.12 |
1603843200000 | 458.07 |
1603929600000 | 458.19 |
1604016000000 | 454.89 |
1604275200000 | 459.93 |
1604361600000 | 464.43 |
1604448000000 | 471.15 |
1604534400000 | 475.52 |
1604620800000 | 475.24 |
1604880000000 | 477.65 |
1604966400000 | 479.59 |
1605052800000 | 484.59 |
1605139200000 | 482.91 |
1605225600000 | 481.14 |
1605484800000 | 485.16 |
1605571200000 | 484.67 |
1605657600000 | 485.25 |
1605744000000 | 484.53 |
1605830400000 | 486.38 |
1606089600000 | 484.88 |
1606176000000 | 487.55 |
1606262400000 | 486.97 |
1606348800000 | 488.54 |
1606435200000 | 490.22 |
1606694400000 | 485.95 |
1606780800000 | 484.75 |
1606867200000 | 481.67 |
1606953600000 | 481.74 |
1607040000000 | 482.5 |
1607299200000 | 481.19 |
1607385600000 | 482.98 |
1607472000000 | 486.79 |
1607558400000 | 485.18 |
1607644800000 | 486.43 |
1607904000000 | 487.29 |
1607990400000 | 485.84 |
1608076800000 | 488.03 |
1608163200000 | 488 |
1608249600000 | 486.88 |
1608508800000 | 482.07 |
1608595200000 | 482.35 |
1608681600000 | 485.46 |
1608768000000 | 487.2 |
1609113600000 | 489.1 |
1609200000000 | 493.6 |
1609286400000 | 492.24 |
1609372800000 | 492.67 |
1609718400000 | 494.17 |
1609804800000 | 494.11 |
1609891200000 | 493.33 |
1609977600000 | 495.57 |
1610064000000 | 500.42 |
1610323200000 | 499.91 |
1610409600000 | 500.3 |
1610496000000 | 501.92 |
1610582400000 | 504.83 |
1610668800000 | 502.66 |
1610928000000 | 503.31 |
1611014400000 | 502.72 |
1611100800000 | 503.9 |
1611187200000 | 504.59 |
1611273600000 | 501.85 |
1611532800000 | 504.47 |
1611619200000 | 503.31 |
1611705600000 | 503.92 |
1611792000000 | 499.85 |
1611878400000 | 492.8 |
1612137600000 | 497.89 |
1612224000000 | 501.77 |
1612310400000 | 504.37 |
1612396800000 | 503.84 |
1612483200000 | 503.76 |
1612742400000 | 507.76 |
1612828800000 | 507.84 |
1612915200000 | 508.03 |
1613001600000 | 508.58 |
1613088000000 | 509.83 |
1613347200000 | 513.05 |
1613433600000 | 513.83 |
1613520000000 | 513.34 |
1613606400000 | 510.1 |
1613692800000 | 508.54 |
1613952000000 | 507.79 |
1614038400000 | 506.12 |
1614124800000 | 503.8 |
1614211200000 | 502.47 |
1614297600000 | 492.29 |
1614556800000 | 501.15 |
1614643200000 | 500.98 |
1614729600000 | 500.75 |
1614816000000 | 498.79 |
1614902400000 | 499.72 |
1615161600000 | 503.34 |
1615248000000 | 506.62 |
1615334400000 | 507.54 |
1615420800000 | 509.84 |
1615507200000 | 510.92 |
1615766400000 | 513.24 |
1615852800000 | 518.23 |
1615939200000 | 516.95 |
1616025600000 | 520.71 |
1616112000000 | 519.6799 |
1616371200000 | 520.39 |
1616457600000 | 520.6 |
1616544000000 | 518.7 |
1616630400000 | 522.11 |
1616716800000 | 524.6799 |
1616976000000 | 527.65 |
1617062400000 | 528.29 |
1617148800000 | 523.83 |
1617235200000 | 524.79 |
1617667200000 | 525.73 |
1617753600000 | 524.89 |
1617840000000 | 527 |
1617926400000 | 528.9 |
1618185600000 | 526.55 |
1618272000000 | 527.27 |
1618358400000 | 526.57 |
1618444800000 | 528.8 |
1618531200000 | 531.49 |
1618790400000 | 532.03 |
1618876800000 | 527.1 |
1618963200000 | 526.5 |
1619049600000 | 530.46 |
1619136000000 | 529.87 |
1619395200000 | 529.49 |
1619481600000 | 527.1799 |
1619568000000 | 526.09 |
1619654400000 | 527.02 |
1619740800000 | 527.36 |
1620000000000 | 528.11 |
1620086400000 | 526.15 |
1620172800000 | 530.6799 |
1620259200000 | 531.88 |
1620345600000 | 533.01 |
1620604800000 | 534.62 |
1620691200000 | 527.33 |
1620777600000 | 525.19 |
1620864000000 | 522.62 |
1620950400000 | 525.6 |
1621209600000 | 526.02 |
1621296000000 | 529.12 |
1621382400000 | 525.8 |
1621468800000 | 528.79 |
1621555200000 | 531.1 |
1621814400000 | 531.6 |
1621900800000 | 532.51 |
1621987200000 | 534.45 |
1622073600000 | 533.71 |
1622160000000 | 537.22 |
1622419200000 | 533.58 |
1622505600000 | 534.42 |
1622592000000 | 535.63 |
1622678400000 | 536.98 |
1622764800000 | 538.73 |
1623024000000 | 540.14 |
1623110400000 | 542.5599 |
1623196800000 | 542.37 |
1623283200000 | 543.07 |
1623369600000 | 545.37 |
1623628800000 | 545.73 |
1623715200000 | 547.62 |
1623801600000 | 547.96 |
1623888000000 | 548.99 |
1623974400000 | 547.66 |
1624233600000 | 544.55 |
1624320000000 | 551 |
1624406400000 | 548.16 |
1624492800000 | 549.96 |
1624579200000 | 550.9 |
1624838400000 | 551.57 |
1624924800000 | 552.01 |
1625011200000 | 550.58 |
1625097600000 | 549.29 |
1625184000000 | 553.3099 |
1625443200000 | 554.74 |
1625529600000 | 555.26 |
1625616000000 | 557.66 |
1625702400000 | 552.55 |
1625788800000 | 553.13 |
1626048000000 | 558.25 |
1626134400000 | 561.38 |
1626220800000 | 561.25 |
1626307200000 | 558.24 |
1626393600000 | 557.26 |
1626652800000 | 551.6799 |
1626739200000 | 552.39 |
1626825600000 | 555.45 |
1626912000000 | 558.1799 |
1626998400000 | 560.66 |
1627257600000 | 560.13 |
1627344000000 | 561.23 |
1627430400000 | 562.11 |
1627516800000 | 561.27 |
1627603200000 | 558.8099 |
1627862400000 | 562.14 |
1627948800000 | 562.13 |
1628035200000 | 562.47 |
1628121600000 | 565.88 |
1628208000000 | 564.85 |
1628467200000 | 565.88 |
1628553600000 | 567.15 |
1628640000000 | 568.2 |
1628726400000 | 569.04 |
1628812800000 | 569.4 |
1629072000000 | 568.14 |
1629158400000 | 569.87 |
1629244800000 | 571.32 |
1629331200000 | 566.95 |
1629417600000 | 568.51 |
1629676800000 | 570.17 |
1629763200000 | 569.59 |
1629849600000 | 567.27 |
1629936000000 | 566.51 |
1630022400000 | 566.63 |
1630281600000 | 568.95 |
1630368000000 | 567.44 |
1630454400000 | 568.53 |
1630540800000 | 569.9 |
1630627200000 | 571.12 |
1630886400000 | 574.15 |
1630972800000 | 573.13 |
1631059200000 | 572.36 |
1631145600000 | 571.92 |
1631232000000 | 572.79 |
1631491200000 | 573.11 |
1631577600000 | 573.57 |
1631664000000 | 570.65 |
1631750400000 | 573.01 |
1631836800000 | 571.33 |
1632096000000 | 567.55 |
1632182400000 | 569.02 |
1632268800000 | 566.34 |
1632355200000 | 567.9 |
1632441600000 | 566.75 |
1632700800000 | 562.65 |
1632787200000 | 553.69 |
1632873600000 | 553.98 |
1632960000000 | 556.54 |
1633046400000 | 552.46 |
1633305600000 | 550.45 |
1633392000000 | 549.62 |
1633478400000 | 549.4299 |
1633564800000 | 552.02 |
1633651200000 | 551.97 |
1633910400000 | 551.0599 |
1633996800000 | 550.09 |
1634083200000 | 553.07 |
1634169600000 | 555.67 |
1634256000000 | 557.86 |
1634515200000 | 556.01 |
1634601600000 | 557.57 |
1634688000000 | 558.72 |
1634774400000 | 558.19 |
1634860800000 | 560.24 |
1635120000000 | 561.65 |
1635206400000 | 562.98 |
1635292800000 | 564.04 |
1635379200000 | 561.9 |
1635465600000 | 561.3099 |
1635724800000 | 566.36 |
1635811200000 | 565.82 |
1635897600000 | 566.82 |
1635984000000 | 571.42 |
1636070400000 | 568.78 |
1636329600000 | 568.71 |
1636416000000 | 568.14 |
1636502400000 | 568.57 |
1636588800000 | 570.3 |
1636675200000 | 573.66 |
1636934400000 | 575.58 |
1637020800000 | 575.59 |
1637107200000 | 575.8099 |
1637193600000 | 575.13 |
1637280000000 | 578.21 |
1637539200000 | 578.53 |
1637625600000 | 572.71 |
1637712000000 | 573.36 |
1637798400000 | 574.45 |
1637884800000 | 566.15 |
1638144000000 | 564.08 |
1638230400000 | 557.9299 |
1638316800000 | 558.22 |
1638403200000 | 558.14 |
1638489600000 | 560.58 |
1638748800000 | 562.72 |
1638835200000 | 571.98 |
1638921600000 | 569.5599 |
1639008000000 | 571.82 |
1639094400000 | 569.73 |
1639353600000 | 569.94 |
1639440000000 | 567.6799 |
1639526400000 | 570 |
1639612800000 | 572.88 |
1639699200000 | 569.55 |
1639958400000 | 565.15 |
1640044800000 | 569.47 |
1640131200000 | 569.4299 |
1640217600000 | 572.12 |
1640304000000 | 571.87 |
1640563200000 | 571.94 |
1640649600000 | 577.49 |
1640736000000 | 577.19 |
1640822400000 | 576.1 |
1640908800000 | 575.07 |
1641168000000 | 576.28 |
1641254400000 | 578.88 |
1641340800000 | 576.4 |
1641427200000 | 569.86 |
1641513600000 | 567.35 |
1641772800000 | 564.12 |
1641859200000 | 562.69 |
1641945600000 | 564.24 |
1642032000000 | 560.32 |
1642118400000 | 556.79 |
1642377600000 | 558.29 |
1642464000000 | 556.59 |
1642550400000 | 553.08 |
1642636800000 | 556.24 |
1642723200000 | 552.77 |
1642982400000 | 547.2 |
1643068800000 | 547.49 |
1643155200000 | 548.29 |
1643241600000 | 548.23 |
1643328000000 | 548.3 |
1643587200000 | 549.61 |
1643673600000 | 551.76 |
1643760000000 | 555.47 |
1643846400000 | 547.74 |
1643932800000 | 543.76 |
1644192000000 | 543.71 |
1644278400000 | 543.04 |
1644364800000 | 549.49 |
1644451200000 | 547.57 |
1644537600000 | 547.69 |
1644796800000 | 543.84 |
1644883200000 | 545.28 |
1644969600000 | 548.48 |
1645056000000 | 546.46 |
1645142400000 | 545.4299 |
1645401600000 | 543.28 |
1645488000000 | 538.88 |
1645574400000 | 539.36 |
1645660800000 | 536.51 |
1645747200000 | 540.96 |
1646006400000 | 543.61 |
1646092800000 | 545.4 |
1646179200000 | 544.24 |
1646265600000 | 543.86 |
1646352000000 | 544.33 |
1646611200000 | 540.45 |
1646697600000 | 531.8 |
1646784000000 | 534.11 |
1646870400000 | 538.4299 |
1646956800000 | 537.45 |
1647216000000 | 536.22 |
1647302400000 | 536.44 |
1647388800000 | 543.63 |
1647475200000 | 548.04 |
1647561600000 | 551.6799 |
1647820800000 | 552.24 |
1647907200000 | 551.76 |
1647993600000 | 552.04 |
1648080000000 | 551.74 |
1648166400000 | 552.63 |
1648425600000 | 552.04 |
1648512000000 | 552.99 |
1648598400000 | 552.62 |
1648684800000 | 551.54 |
1648771200000 | 554.21 |
1649030400000 | 557.32 |
1649116800000 | 561.26 |
1649203200000 | 557 |
1649289600000 | 557.62 |
1649376000000 | 559.96 |
1649635200000 | 555.45 |
1649721600000 | 553.52 |
1649808000000 | 554.02 |
1649894400000 | 559.37 |
1650326400000 | 550.79 |
1650412800000 | 555.28 |
1650499200000 | 555.76 |
1650585600000 | 552.07 |
1650844800000 | 552.04 |
1650931200000 | 551.44 |
1651017600000 | 554.05 |
1651104000000 | 555.55 |
1651190400000 | 556.78 |
1651449600000 | 554.22 |
1651536000000 | 553.74 |
1651622400000 | 551.9 |
1651708800000 | 551.29 |
1651795200000 | 544.38 |
1652054400000 | 534.86 |
1652140800000 | 534.45 |
1652227200000 | 536.19 |
1652313600000 | 539.39 |
1652400000000 | 545.59 |
1652659200000 | 547.92 |
1652745600000 | 545.96 |
1652832000000 | 545.65 |
1652918400000 | 539.9 |
1653004800000 | 544.63 |
1653264000000 | 544.54 |
1653350400000 | 540.39 |
1653436800000 | 542.12 |
1653523200000 | 541.26 |
1653609600000 | 545.5 |
1653868800000 | 547.04 |
1653955200000 | 544.59 |
1654041600000 | 543 |
1654128000000 | 542.57 |
1654214400000 | 540.98 |
1654473600000 | 541.79 |
1654560000000 | 539.57 |
1654646400000 | 535.6799 |
1654732800000 | 533.25 |
1654819200000 | 528.53 |
1655078400000 | 525.2 |
1655164800000 | 516.51 |
1655251200000 | 516.21 |
1655337600000 | 511.04 |
1655424000000 | 507.73 |
1655683200000 | 508.01 |
1655769600000 | 506.82 |
1655856000000 | 504.47 |
1655942400000 | 508.49 |
1656028800000 | 516.41 |
1656288000000 | 517.59 |
1656374400000 | 521.34 |
1656460800000 | 521.42 |
1656547200000 | 519.42 |
1656633600000 | 521.75 |
1656892800000 | 524.94 |
1656979200000 | 528.13 |
1657065600000 | 531.59 |
1657152000000 | 537.9 |
1657238400000 | 538.26 |
1657497600000 | 540.48 |
1657584000000 | 541.85 |
1657670400000 | 538.42 |
1657756800000 | 533.03 |
1657843200000 | 534.4 |
1658102400000 | 534.04 |
1658188800000 | 534.1 |
1658275200000 | 537.21 |
1658361600000 | 538.97 |
1658448000000 | 542.2 |
1658707200000 | 541.9 |
1658793600000 | 545.02 |
1658880000000 | 544.83 |
1658966400000 | 549.94 |
1659052800000 | 552.28 |
1659312000000 | 552.8 |
1659398400000 | 551.37 |
1659484800000 | 549.58 |
1659571200000 | 549.6799 |
1659657600000 | 547.61 |
1659916800000 | 548.59 |
1660003200000 | 547.11 |
1660089600000 | 548.8099 |
1660176000000 | 550.24 |
1660262400000 | 554.09 |
1660521600000 | 558.62 |
1660608000000 | 558.12 |
1660694400000 | 557.24 |
1660780800000 | 557.84 |
1660867200000 | 556.9 |
1661126400000 | 558.21 |
1661212800000 | 554.0599 |
1661299200000 | 551.54 |
1661385600000 | 554.41 |
1661472000000 | 548.24 |
1661731200000 | 542.88 |
1661817600000 | 540.88 |
1661904000000 | 534.85 |
1661990400000 | 532.1799 |
1662076800000 | 532.86 |
1662336000000 | 533.52 |
1662422400000 | 530.64 |
1662508800000 | 526.65 |
1662595200000 | 530.4 |
1662681600000 | 535.25 |
1662940800000 | 537.76 |
1663027200000 | 534.45 |
1663113600000 | 530.37 |
1663200000000 | 528.19 |
1663286400000 | 524.91 |
1663545600000 | 524.9299 |
1663632000000 | 521.71 |
1663718400000 | 523.82 |
1663804800000 | 523.66 |
1663891200000 | 520.14 |
1664150400000 | 515.02 |
1664236800000 | 513.67 |
1664323200000 | 511.72 |
1664409600000 | 506.18 |
1664496000000 | 505.92 |
1664755200000 | 507.89 |
1664841600000 | 512.8099 |
1664928000000 | 513.34 |
1665014400000 | 509 |
1665100800000 | 506.19 |
1665360000000 | 505.26 |
1665446400000 | 500.44 |
1665532800000 | 497.76 |
1665619200000 | 496.39 |
1665705600000 | 499.01 |
1665964800000 | 500.37 |
1666051200000 | 501.63 |
1666137600000 | 500.1 |
1666224000000 | 498.14 |
1666310400000 | 494.52 |
1666569600000 | 495.08 |
1666656000000 | 498.86 |
1666742400000 | 502.34 |
1666828800000 | 504.97 |
1666915200000 | 506.09 |
1667174400000 | 508.02 |
1667260800000 | 510.31 |
1667347200000 | 512.01 |
1667433600000 | 508.56 |
1667520000000 | 508.92 |
1667779200000 | 508.9 |
1667865600000 | 511.89 |
1667952000000 | 511.45 |
1668038400000 | 519.27 |
1668124800000 | 521.42 |
1668384000000 | 518.7 |
1668470400000 | 520.04 |
1668556800000 | 517.98 |
1668643200000 | 519.01 |
1668729600000 | 521.95 |
1668988800000 | 523.11 |
1669075200000 | 525.4299 |
1669161600000 | 525.78 |
1669248000000 | 528.98 |
1669334400000 | 528.02 |
1669593600000 | 525.79 |
1669680000000 | 525.26 |
1669766400000 | 527.13 |
1669852800000 | 529.47 |
1669939200000 | 526.2 |
1670198400000 | 522.55 |
1670284800000 | 520.83 |
1670371200000 | 520.32 |
1670457600000 | 518.6799 |
1670544000000 | 523.14 |
1670803200000 | 520.52 |
1670889600000 | 523.27 |
1670976000000 | 524.32 |
1671062400000 | 513.72 |
1671148800000 | 511.16 |
1671408000000 | 510.46 |
1671494400000 | 511.34 |
1671580800000 | 514.05 |
1671667200000 | 514.76 |
1671753600000 | 513.45 |
1672099200000 | 513.38 |
1672185600000 | 512.74 |
1672272000000 | 512.37 |
1672358400000 | 510.55 |
1672617600000 | 511.4 |
1672704000000 | 518.3 |
1672790400000 | 517.85 |
1672876800000 | 515.8 |
1672963200000 | 517.5599 |
1673222400000 | 516.98 |
1673308800000 | 515 |
1673395200000 | 515.4299 |
1673481600000 | 518.41 |
1673568000000 | 521.74 |
1673827200000 | 521.58 |
1673913600000 | 523.92 |
1674000000000 | 524.66 |
1674086400000 | 522.01 |
1674172800000 | 520.91 |
1674432000000 | 521.4299 |
1674518400000 | 523.19 |
1674604800000 | 523.3 |
1674691200000 | 524.66 |
1674777600000 | 525.61 |
1675036800000 | 525.46 |
1675123200000 | 524.11 |
1675209600000 | 522.5 |
1675296000000 | 523.69 |
1675382400000 | 522.5599 |
1675641600000 | 523.22 |
1675728000000 | 526.58 |
1675814400000 | 527.03 |
1675900800000 | 525.94 |
1675987200000 | 527.53 |
1676246400000 | 524.11 |
1676332800000 | 525.91 |
1676419200000 | 523.1 |
1676505600000 | 524.36 |
1676592000000 | 524.6799 |
1676851200000 | 525.82 |
1676937600000 | 523.6 |
1677024000000 | 523.27 |
1677110400000 | 522.74 |
1677196800000 | 522.2 |
1677456000000 | 521.7 |
1677542400000 | 519.48 |
1677628800000 | 516.44 |
1677715200000 | 518.49 |
1677801600000 | 522.21 |
1678060800000 | 520.87 |
1678147200000 | 520.6799 |
1678233600000 | 521.32 |
1678320000000 | 522.7 |
1678406400000 | 515.01 |
1678665600000 | 512.48 |
1678752000000 | 511.53 |
1678838400000 | 516.78 |
1678924800000 | 515.48 |
1679011200000 | 515.49 |
1679270400000 | 512.92 |
1679356800000 | 512.0599 |
1679443200000 | 513.92 |
1679529600000 | 512.88 |
1679616000000 | 515.55 |
1679875200000 | 517.45 |
1679961600000 | 517.57 |
1680048000000 | 520.33 |
1680134400000 | 520.16 |
1680220800000 | 523.16 |
1680480000000 | 525.99 |
1680566400000 | 526.73 |
1680652800000 | 529.25 |
1680739200000 | 529.5 |
1681171200000 | 528.99 |
1681257600000 | 528.19 |
1681344000000 | 529.12 |
1681430400000 | 529.4299 |
1681689600000 | 531.79 |
1681776000000 | 532.95 |
1681862400000 | 532.63 |
1681948800000 | 532.82 |
1682035200000 | 533.66 |
1682294400000 | 532.65 |
1682380800000 | 533 |
1682467200000 | 529.96 |
1682553600000 | 530.69 |
1682640000000 | 531.71 |
1682899200000 | 534.38 |
1682985600000 | 532.52 |
1683072000000 | 532.92 |
1683158400000 | 535.22 |
1683244800000 | 536.8 |
1683504000000 | 537.92 |
1683590400000 | 539.72 |
1683676800000 | 538.02 |
1683763200000 | 538.95 |
1683849600000 | 539.33 |
1684108800000 | 542.25 |
1684195200000 | 541.15 |
1684281600000 | 537.88 |
1684368000000 | 538.0599 |
1684454400000 | 540.02 |
1684713600000 | 540.88 |
1684800000000 | 538.66 |
1684886400000 | 532.85 |
1684972800000 | 528.96 |
1685059200000 | 529.97 |
1685318400000 | 530.91 |
1685404800000 | 527.64 |
1685491200000 | 525.79 |
1685577600000 | 526.96 |
1685664000000 | 532.04 |
1685923200000 | 533.9299 |
1686009600000 | 536.05 |
1686096000000 | 531.85 |
1686182400000 | 530.24 |
1686268800000 | 531.73 |
1686528000000 | 531.59 |
1686614400000 | 531.77 |
1686700800000 | 532.44 |
1686787200000 | 530.23 |
1686873600000 | 532.28 |
1687132800000 | 528.46 |
1687219200000 | 527.77 |
1687305600000 | 524.28 |
1687392000000 | 521.5 |
1687478400000 | 520.97 |
1687737600000 | 520.6799 |
1687824000000 | 518.99 |
1687910400000 | 522.92 |
1687996800000 | 522.72 |
1688083200000 | 524.53 |
1688342400000 | 525.75 |
1688428800000 | 525.36 |
1688515200000 | 524.2 |
1688601600000 | 517.83 |
1688688000000 | 514.9299 |
1688947200000 | 513.47 |
1689033600000 | 516.33 |
1689120000000 | 518.57 |
1689206400000 | 520.86 |
1689292800000 | 518.59 |
1689552000000 | 517.07 |
1689638400000 | 517.5 |
1689724800000 | 520.45 |
1689811200000 | 521.59 |
1689897600000 | 522.53 |
1690156800000 | 524.95 |
1690243200000 | 527.5599 |
1690329600000 | 528.86 |
1690416000000 | 533.65 |
1690502400000 | 531.39 |
1690761600000 | 530.99 |
1690848000000 | 529.3099 |
1690934400000 | 524.79 |
1691020800000 | 520.82 |
1691107200000 | 519.13 |
1691366400000 | 521.33 |
1691452800000 | 522.49 |
1691539200000 | 522.55 |
1691625600000 | 524.58 |
1691712000000 | 523.52 |
1691971200000 | 523.09 |
1692057600000 | 519.64 |
1692144000000 | 517.69 |
1692230400000 | 514.29 |
1692316800000 | 512.75 |
1692576000000 | 510.23 |
1692662400000 | 512.92 |
1692748800000 | 517.29 |
1692835200000 | 517.55 |
1692921600000 | 516.97 |
1693180800000 | 519.47 |
1693267200000 | 523.4299 |
1693353600000 | 521.96 |
1693440000000 | 524.14 |
1693526400000 | 525.19 |
1693785600000 | 525.26 |
1693872000000 | 523.87 |
1693958400000 | 522.5599 |
1694044800000 | 523.95 |
1694131200000 | 522.64 |
1694390400000 | 524.27 |
1694476800000 | 524.65 |
1694563200000 | 523.51 |
1694649600000 | 530.32 |
1694736000000 | 531.55 |
1694995200000 | 529.25 |
1695081600000 | 527.66 |
1695168000000 | 527.02 |
1695254400000 | 522.73 |
1695340800000 | 521.94 |
1695600000000 | 522.44 |
1695686400000 | 519.5 |
1695772800000 | 519.08 |
1695859200000 | 517.6 |
1695945600000 | 517.66 |
1696204800000 | 514.17 |
1696291200000 | 510.87 |
1696377600000 | 507.23 |
1696464000000 | 511.63 |
1696550400000 | 512.87 |
1696809600000 | 514.47 |
1696896000000 | 518.7 |
1696982400000 | 518.69 |
1697068800000 | 520.3099 |
1697155200000 | 517 |
1697414400000 | 514.5 |
1697500800000 | 513.89 |
1697587200000 | 511.97 |
1697673600000 | 506.94 |
1697760000000 | 502.47 |
1698019200000 | 500.96 |
1698105600000 | 503.4 |
1698192000000 | 504.27 |
1698278400000 | 503.85 |
1698364800000 | 502.58 |
1698624000000 | 502.11 |
1698710400000 | 503.87 |
1698796800000 | 510.08 |
1698883200000 | 511.37 |
1698969600000 | 512.13 |
1699228800000 | 513.42 |
1699315200000 | 509.75 |
1699401600000 | 507.32 |
1699488000000 | 511.03 |
1699574400000 | 509.08 |
1699833600000 | 509.88 |
1699920000000 | 510.49 |
1700006400000 | 512.16 |
1700092800000 | 508.87 |
1700179200000 | 511.68 |
1700438400000 | 511.02 |
1700524800000 | 511.53 |
1700611200000 | 513.47 |
1700697600000 | 513.4 |
1700784000000 | 514.21 |
1701043200000 | 513.69 |
1701129600000 | 512.22 |
1701216000000 | 511.74 |
1701302400000 | 515.95 |
1701388800000 | 521.65 |
1701648000000 | 521.87 |
1701734400000 | 521.5 |
1701820800000 | 524.14 |
1701907200000 | 525.85 |
1701993600000 | 525.57 |
1702252800000 | 526.2 |
1702339200000 | 525.92 |
1702425600000 | 525.83 |
1702512000000 | 525.24 |
1702598400000 | 525.52 |
1702857600000 | 522.53 |
1702944000000 | 521.55 |
1703030400000 | 522.49 |
1703116800000 | 522.95 |
1703203200000 | 524.99 |
1703635200000 | 525.02 |
1703721600000 | 528.07 |
1703808000000 | 531.1 |
1704153600000 | 532.01 |
1704240000000 | 530.66 |
1704326400000 | 531.55 |
1704412800000 | 532.22 |
1704672000000 | 533.32 |
1704758400000 | 535.6 |
1704844800000 | 534.09 |
1704931200000 | 534.6799 |
1705017600000 | 538.15 |
1705276800000 | 538.25 |
1705363200000 | 536.9 |
1705449600000 | 530.83 |
1705536000000 | 530.49 |
1705622400000 | 529.45 |
1705881600000 | 531.78 |
1705968000000 | 532.33 |
1706054400000 | 532.74 |
1706140800000 | 534.59 |
1706227200000 | 534.79 |
1706486400000 | 538.25 |
1706572800000 | 535.17 |
1706659200000 | 537.94 |
1706745600000 | 535.51 |
1706832000000 | 533.72 |
1707091200000 | 534.4299 |
1707177600000 | 535.08 |
1707264000000 | 534.37 |
1707350400000 | 529.88 |
1707436800000 | 529.1 |
1707696000000 | 530.54 |
1707782400000 | 529.55 |
1707868800000 | 530.11 |
1707955200000 | 531.46 |
1708041600000 | 534.63 |
1708300800000 | 535.89 |
1708387200000 | 536.79 |
1708473600000 | 537.13 |
1708560000000 | 538.08 |
1708646400000 | 538.54 |
1708905600000 | 535.99 |
1708992000000 | 535.84 |
1709078400000 | 534.57 |
1709164800000 | 536.33 |
1709251200000 | 535.54 |
1709510400000 | 533.33 |
1709596800000 | 532.88 |
1709683200000 | 535.11 |
1709769600000 | 538.69 |
1709856000000 | 540.22 |
1710115200000 | 540.49 |
1710201600000 | 541.65 |
1710288000000 | 540.16 |
1710374400000 | 540.21 |
1710460800000 | 539.07 |
1710720000000 | 539.74 |
1710806400000 | 540.04 |
1710892800000 | 538.95 |
1710979200000 | 541.88 |
1711065600000 | 543.04 |
1711324800000 | 541.24 |
1711411200000 | 541.86 |
1711497600000 | 545.03 |
1711584000000 | 544.66 |
1712016000000 | 541.44 |
1712102400000 | 538.14 |
1712188800000 | 538.01 |
1712275200000 | 537.05 |
1712534400000 | 536.67 |
1712620800000 | 536.57 |
1712707200000 | 537.4 |
1712793600000 | 536.44 |
1712880000000 | 538.1 |
1713139200000 | 535.35 |
1713225600000 | 528.63 |
1713312000000 | 527.58 |
1713398400000 | 528.74 |
1713484800000 | 528.0599 |
1713744000000 | 535.52 |
1713830400000 | 536.51 |
1713916800000 | 537.29 |
1714003200000 | 533.44 |
1714089600000 | 534.8099 |
1714348800000 | 536.23 |
1714435200000 | 535.69 |
1714521600000 | 534.95 |
1714608000000 | 539.83 |
1714694400000 | 544.1 |
1714953600000 | 544.4 |
1715040000000 | 546.32 |
1715126400000 | 546.33 |
1715212800000 | 547.55 |
1715299200000 | 552.51 |
1715558400000 | 551.49 |
1715644800000 | 552.2 |
1715731200000 | 553.64 |
1715817600000 | 554.03 |
1715904000000 | 554.28 |
1716163200000 | 555.2 |
1716249600000 | 553.58 |
1716336000000 | 552.24 |
1716422400000 | 551.8099 |
1716508800000 | 549.8099 |
1716768000000 | 551.62 |
1716854400000 | 548.84 |
1716940800000 | 546.39 |
1717027200000 | 547.26 |
1717113600000 | 551.88 |
1717372800000 | 554.03 |
1717459200000 | 556.26 |
1717545600000 | 556.26 |
1717632000000 | 557.82 |
1717718400000 | 557.32 |
1717977600000 | 559.59 |
1718064000000 | 556.29 |
1718150400000 | 553.5 |
1718236800000 | 551.42 |
1718323200000 | 550.9299 |
1718582400000 | 547.16 |
1718668800000 | 548.9299 |
1718755200000 | 548.34 |
1718841600000 | 548.92 |
1718928000000 | 547.73 |
1719187200000 | 550.5 |
1719273600000 | 552.5 |
1719360000000 | 551.88 |
1719446400000 | 548.87 |
1719532800000 | 548.4299 |
1719792000000 | 547.76 |
1719878400000 | 548.19 |
1719964800000 | 548.54 |
1720051200000 | 551.24 |
1720137600000 | 549.14 |
1720396800000 | 549.34 |
1720483200000 | 549.99 |
1720569600000 | 551.65 |
1720656000000 | 557.0599 |
1720742400000 | 558.91 |
1721001600000 | 556.07 |
1721088000000 | 555.32 |
1721174400000 | 558 |
1721260800000 | 559.23 |
1721347200000 | 557.14 |
1721606400000 | 559.35 |
1721692800000 | 561.77 |
1721779200000 | 562.99 |
1721865600000 | 559.32 |
1721952000000 | 561.1799 |
1722211200000 | 564.69 |
1722297600000 | 564.41 |
1722384000000 | 572.8099 |
1722470400000 | 569.2 |
1722556800000 | 558.97 |
1722816000000 | 541.3099 |
1722902400000 | 548.48 |
1722988800000 | 551.4299 |
1723075200000 | 553.12 |
1723161600000 | 555.58 |
1723420800000 | 554.26 |
1723507200000 | 559.07 |
1723593600000 | 560.46 |
1723680000000 | 562.4299 |
1723766400000 | 567.69 |
1724025600000 | 569.09 |
1724112000000 | 569.73 |
1724198400000 | 570.46 |
1724284800000 | 572.94 |
1724371200000 | 575.98 |
1724630400000 | 577.96 |
1724716800000 | 580.9 |
1724803200000 | 584.63 |
1724889600000 | 586.3099 |
1724976000000 | 587.1 |
1725235200000 | 584.3099 |
1725321600000 | 588.05 |
1725408000000 | 584.85 |
1725494400000 | 585.42 |
1725580800000 | 584.62 |
1725840000000 | 588.97 |
1725926400000 | 588.88 |
1726012800000 | 587.72 |
1726099200000 | 590.15 |
1726185600000 | 591.03 |
1726444800000 | 590.94 |
1726531200000 | 589.5 |
1726617600000 | 588.15 |
1726704000000 | 590.16 |
1726790400000 | 586.62 |
1727049600000 | 590.66 |
1727136000000 | 590.95 |
1727222400000 | 589.47 |
1727308800000 | 591.37 |
1727395200000 | 595.88 |
1727654400000 | 593.19 |
1727740800000 | 594.61 |
1727827200000 | 593.3 |
1727913600000 | 590.8 |
1728000000000 | 590.79 |
1728259200000 | 591.33 |
1728345600000 | 588.14 |
1728432000000 | 590.3099 |
1728518400000 | 591 |
1728604800000 | 590.8 |
1728864000000 | 593.21 |
1728950400000 | 594.58 |
1729036800000 | 593.95 |
1729123200000 | 597.78 |
1729209600000 | 597.79 |
1729468800000 | 593.9299 |
1729555200000 | 590.87 |
1729641600000 | 588.59 |
1729728000000 | 587.85 |
1729814400000 | 584.41 |
1730073600000 | 587.04 |
1730160000000 | 586.9 |
1730246400000 | 582 |
1730332800000 | 577.64 |
1730419200000 | 578.59 |
1730678400000 | 577.1799 |
1730764800000 | 579.74 |
1730851200000 | 579.62 |
1730937600000 | 581.26 |
1731024000000 | 585.71 |
1731283200000 | 587.7 |
1731369600000 | 581.57 |
1731456000000 | 579.09 |
1731542400000 | 578.02 |
1731628800000 | 578.88 |
STOXX Global 1800 ex USA Minimum Variance | STOXX Global 1800 ex USA | |
---|---|---|
2017 | 6.855671271264 | 10.23757695273 |
2018 | -0.59358875265791 | -9.4448066421868 |
2019 | 21.358005715242 | 26.028246666542 |
2020 | -5.0433022657339 | 0.071471965074931 |
2021 | 16.86521170743 | 20.931961464693 |
2022 | -11.342746840828 | -8.5075965304086 |
2023 | 4.089231584807 | 14.049258564491 |
2024 | 12.252802870253 | 13.528920796888 |
Methodology
On the basis of the underlying index, a covariance matrix is set up by determining the correlation between each component and specific factors. Using Axioma's factor model, the variance-covariance structure of the components is determined, which is then minimized with respect to applicable constraints. The constraints applied cover capping, effective number of assets, rebalancing and turnover, country/industry exposure and other factor exposures, such as growth, value, short-/mid-term momentum, leverage, etc. The full list of factors including the requirements to be met can be accessed in our Index rulebook: http://www.stoxx.com/indices/rulebooks.html
Index | ISIN | Symbol | Bloomberg | Reuters |
---|---|---|---|---|
Gross Return EUR | CH0283782974 | SXGXSMGR | .SXGXSMGR | |
Net Return EUR | CH0283782990 | SXGXSMR | .SXGXSMR | |
Price EUR | CH0283783022 | SXGXSMP | .SXGXSMP | |
Net Return USD | CH0283783071 | SXGXSMV | .SXGXSMV | |
Gross Return USD | CH0283783063 | SXGXSMGV | SXGXSMGV INDEX | .SXGXSMGV |
Price USD | CH0283783097 | SXGXSML | .SXGXSML |
Quick Facts
Weighting | Optimization |
Cap Factor | 4.5% / 8% / 35% |
No. of components | Variable |
Review frequency | Quarterly (Mar., Jun., Sep., Dec.) |
To learn more about the inception date, the currency, the calculation hours and historical values, please see our data vendor code sheet. |
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
HENKEL PREF | Consumer Products and Services | Germany | 5.427% |
SWISSCOM | Telecommunications | Switzerland | 2.985% |
National Bank of Canada | Banks | Canada | 2.625% |
United Overseas Bank Ltd. | Banks | Singapore | 2.339% |
GIVAUDAN | Chemicals | Switzerland | 1.983% |
MEDIOBANCA | Financial Services | Italy | 1.903% |
Metro Inc. Cl A | Personal Care, Drug and Grocery Stores | Canada | 1.852% |
Oversea-Chinese Banking Corp. | Banks | Singapore | 1.833% |
BAE SYSTEMS | Industrial Goods and Services | UK | 1.780% |
Fortis Inc. | Utilities | Canada | 1.506% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of November 29, 2024
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.