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 Unconstrained
Index Description
The STOXX Global 1800 ex USA Minimum Variance Unconstrained 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 unconstrained version applies loosely stated constraints to seek an improved risk profile. It targets investors seeking a more optimal portfolio in terms of replicated volatility.
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.
- Two versions - Constrained and Unconstrained - cater to different investor needs.
- The Unconstrained version offers a first-of-its-kind index for a true minimum variance mandate.
Descriptive Statistics
Index | Market Cap (USD bn) | Components (USD bn) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
STOXX Global 1800 ex USA Minimum Variance Unconstrained | N/A | 106.8 | 0.4 | 0.2 | 3.0 | 0.0 | 2.8 | 0.0 | 60.3 |
STOXX Global 1800 ex USA | 24,455.9 | 20,226.9 | 16.2 | 6.0 | 343.9 | 0.8 | 1.7 | 0.0 | 3.0 |
Supersector weighting (top 10)
Food, Beverage and Tobacco | 16.6 |
---|---|
Telecommunications | 15.9 |
Utilities | 11.8 |
Personal Care, Drug and Grocery Stores | 11.4 |
Industrial Goods and Services | 9.2 |
Health Care | 6.7 |
Banks | 5.7 |
Real Estate | 4.5 |
Insurance | 3.8 |
Consumer Products and Services | 3.5 |
Country weighting
Japan | 17.3 |
---|---|
Canada | 16.8 |
Hong Kong | 14.4 |
Singapore | 14.3 |
UK | 8.8 |
Switzerland | 8.1 |
Germany | 7.1 |
Netherlands | 2.7 |
France | 2.5 |
Spain | 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 Unconstrained | -0.2 | 2.4 | 6.7 | -6.7 | -10.7 | N/A | N/A | 6.8 | -2.3 | -2.3 |
STOXX Global 1800 ex USA | -0.3 | 4.2 | 9.8 | 4.2 | 18.9 | N/A | N/A | 9.9 | 1.4 | 3.6 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
STOXX Global 1800 ex USA Minimum Variance Unconstrained | N/A | N/A | 8.9 | 9.9 | 12.2 | N/A | N/A | 0.3 | -0.5 | -0.3 |
STOXX Global 1800 ex USA | N/A | N/A | 11.8 | 15.3 | 16.8 | N/A | N/A | 0.5 | -0.1 | 0.1 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
STOXX Global 1800 ex USA Minimum Variance Unconstrained | 0.8 | 0.8 | 0.8 | 0.8 | 0.9 | 6.7 | 6.9 | 6.8 | 9.0 | 8.5 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
STOXX Global 1800 ex USA Minimum Variance Unconstrained | 0.6 | 0.6 | 0.6 | 0.5 | 0.6 | 0.0 | -0.4 | -0.5 | -0.5 | -0.8 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Price), all data as of November 29, 2024
STRATEGY INDICES
STOXX Global 1800 ex USA Minimum Variance Unconstrained
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 Unconstrained | 19.1 | 15.9 | 17.3 | 17.3 | 1.7 | 3.5 | 1.3 | 53.5 |
STOXX Global 1800 ex USA | 17.5 | 14.7 | 16.0 | 16.0 | 1.8 | 2.8 | 1.3 | 74.2 |
Performance and annual returns
STOXX Global 1800 ex USA Minimum Variance Unconstrained | |
---|---|
1009929600000 | 100 |
1010016000000 | 100.17 |
1010102400000 | 100.38 |
1010361600000 | 99.92 |
1010448000000 | 99.08 |
1010534400000 | 98.77 |
1010620800000 | 98.16 |
1010707200000 | 98.09 |
1010966400000 | 97.75 |
1011052800000 | 98.33 |
1011139200000 | 97.86 |
1011225600000 | 97.81 |
1011312000000 | 98.15 |
1011571200000 | 98.28 |
1011657600000 | 98.17 |
1011744000000 | 98.56 |
1011830400000 | 98.66 |
1011916800000 | 98.06 |
1012176000000 | 98.24 |
1012262400000 | 98.2 |
1012348800000 | 97.92 |
1012435200000 | 98.65 |
1012521600000 | 98.58 |
1012780800000 | 98.79 |
1012867200000 | 98.14 |
1012953600000 | 97.93 |
1013040000000 | 97.76 |
1013126400000 | 98.26 |
1013385600000 | 99.29 |
1013472000000 | 99.42 |
1013558400000 | 99.81 |
1013644800000 | 100.3 |
1013731200000 | 100.56 |
1013990400000 | 100.37 |
1014076800000 | 99.85 |
1014163200000 | 99.7 |
1014249600000 | 100.2 |
1014336000000 | 100.39 |
1014595200000 | 100.4 |
1014681600000 | 100.49 |
1014768000000 | 101.07 |
1014854400000 | 101.49 |
1014940800000 | 102.26 |
1015200000000 | 103.52 |
1015286400000 | 102.85 |
1015372800000 | 103.34 |
1015459200000 | 104.77 |
1015545600000 | 103.9 |
1015804800000 | 104.03 |
1015891200000 | 103.47 |
1015977600000 | 103.48 |
1016064000000 | 103.95 |
1016150400000 | 104.63 |
1016409600000 | 104.79 |
1016496000000 | 105.3 |
1016582400000 | 105.58 |
1016668800000 | 105.34 |
1016755200000 | 105.21 |
1017014400000 | 104.75 |
1017100800000 | 104.25 |
1017187200000 | 104.64 |
1017273600000 | 105 |
1017705600000 | 106.01 |
1017792000000 | 105.96 |
1017878400000 | 105.91 |
1017964800000 | 106 |
1018224000000 | 105.5 |
1018310400000 | 105.47 |
1018396800000 | 106.07 |
1018483200000 | 105.75 |
1018569600000 | 105.76 |
1018828800000 | 105.77 |
1018915200000 | 106.45 |
1019001600000 | 106.96 |
1019088000000 | 107.13 |
1019174400000 | 107.64 |
1019433600000 | 107.9 |
1019520000000 | 107.59 |
1019606400000 | 107.83 |
1019692800000 | 108.37 |
1019779200000 | 108.04 |
1020038400000 | 107.71 |
1020124800000 | 108.08 |
1020211200000 | 108.77 |
1020297600000 | 108.89 |
1020384000000 | 109.64 |
1020643200000 | 109.33 |
1020729600000 | 109.09 |
1020816000000 | 109.73 |
1020902400000 | 109.6 |
1020988800000 | 110.07 |
1021248000000 | 110.1 |
1021334400000 | 109.67 |
1021420800000 | 110.1 |
1021507200000 | 110.87 |
1021593600000 | 111.77 |
1021852800000 | 111.74 |
1021939200000 | 111.85 |
1022025600000 | 112.2 |
1022112000000 | 112.33 |
1022198400000 | 112.22 |
1022457600000 | 112.04 |
1022544000000 | 112.39 |
1022630400000 | 112.13 |
1022716800000 | 112.41 |
1022803200000 | 112.77 |
1023062400000 | 112.76 |
1023148800000 | 112.38 |
1023235200000 | 111.88 |
1023321600000 | 112.18 |
1023408000000 | 112.13 |
1023667200000 | 112.15 |
1023753600000 | 111.78 |
1023840000000 | 111.44 |
1023926400000 | 111.01 |
1024012800000 | 109.79 |
1024272000000 | 110.22 |
1024358400000 | 110.61 |
1024444800000 | 110.75 |
1024531200000 | 111.34 |
1024617600000 | 111.37 |
1024876800000 | 111.61 |
1024963200000 | 111.16 |
1025049600000 | 111.42 |
1025136000000 | 111.73 |
1025222400000 | 112.54 |
1025481600000 | 112.84 |
1025568000000 | 112.29 |
1025654400000 | 111.7 |
1025740800000 | 111.48 |
1025827200000 | 112.19 |
1026086400000 | 113.13 |
1026172800000 | 113.49 |
1026259200000 | 112.37 |
1026345600000 | 110.66 |
1026432000000 | 110.14 |
1026691200000 | 109.23 |
1026777600000 | 108.32 |
1026864000000 | 108.15 |
1026950400000 | 108.67 |
1027036800000 | 107.56 |
1027296000000 | 105.79 |
1027382400000 | 103.69 |
1027468800000 | 103.4 |
1027555200000 | 104.76 |
1027641600000 | 103.99 |
1027900800000 | 104.97 |
1027987200000 | 105.58 |
1028073600000 | 105.72 |
1028160000000 | 105.02 |
1028246400000 | 105.52 |
1028505600000 | 104.68 |
1028592000000 | 103.92 |
1028678400000 | 104.48 |
1028764800000 | 105.66 |
1028851200000 | 106.43 |
1029110400000 | 106.33 |
1029196800000 | 106.93 |
1029283200000 | 108.18 |
1029369600000 | 108.49 |
1029456000000 | 108.65 |
1029715200000 | 108.4 |
1029801600000 | 107.95 |
1029888000000 | 108.46 |
1029974400000 | 108.46 |
1030060800000 | 107.79 |
1030320000000 | 108.23 |
1030406400000 | 109.01 |
1030492800000 | 108.4 |
1030579200000 | 108.22 |
1030665600000 | 108.4 |
1030924800000 | 108.56 |
1031011200000 | 108.05 |
1031097600000 | 108.12 |
1031184000000 | 107.78 |
1031270400000 | 107.9 |
1031529600000 | 107.95 |
1031616000000 | 107.74 |
1031702400000 | 107.74 |
1031788800000 | 107.09 |
1031875200000 | 106.86 |
1032134400000 | 106.54 |
1032220800000 | 106.38 |
1032307200000 | 105.95 |
1032393600000 | 105.79 |
1032480000000 | 105.55 |
1032739200000 | 104.35 |
1032825600000 | 103.99 |
1032912000000 | 103.98 |
1032998400000 | 104.32 |
1033084800000 | 104.17 |
1033344000000 | 104.45 |
1033430400000 | 103.98 |
1033516800000 | 103.98 |
1033603200000 | 104.33 |
1033689600000 | 103.98 |
1033948800000 | 102.9 |
1034035200000 | 102.64 |
1034121600000 | 101.93 |
1034208000000 | 101.85 |
1034294400000 | 102.92 |
1034553600000 | 102.63 |
1034640000000 | 103.58 |
1034726400000 | 103.42 |
1034812800000 | 103.87 |
1034899200000 | 103.39 |
1035158400000 | 104.07 |
1035244800000 | 103.77 |
1035331200000 | 103.89 |
1035417600000 | 103.91 |
1035504000000 | 104.11 |
1035763200000 | 104.79 |
1035849600000 | 104.02 |
1035936000000 | 104.23 |
1036022400000 | 104.43 |
1036108800000 | 104.85 |
1036368000000 | 105.6 |
1036454400000 | 106 |
1036540800000 | 105.09 |
1036627200000 | 106.05 |
1036713600000 | 106.52 |
1036972800000 | 106.42 |
1037059200000 | 107.16 |
1037145600000 | 106.24 |
1037232000000 | 106.66 |
1037318400000 | 106.77 |
1037577600000 | 106.58 |
1037664000000 | 106.26 |
1037750400000 | 106.04 |
1037836800000 | 106.53 |
1037923200000 | 105.95 |
1038182400000 | 105.77 |
1038268800000 | 105.07 |
1038355200000 | 105.54 |
1038441600000 | 106 |
1038528000000 | 105.83 |
1038787200000 | 105.88 |
1038873600000 | 105.81 |
1038960000000 | 105.77 |
1039046400000 | 105.56 |
1039132800000 | 106.03 |
1039392000000 | 106 |
1039478400000 | 106.45 |
1039564800000 | 106.42 |
1039651200000 | 106.73 |
1039737600000 | 106.86 |
1039996800000 | 106.56 |
1040083200000 | 107.17 |
1040169600000 | 106.75 |
1040256000000 | 107.14 |
1040342400000 | 107.32 |
1040601600000 | 107.31 |
1040688000000 | 107.6 |
1040947200000 | 107.85 |
1041206400000 | 108.45 |
1041292800000 | 108.74 |
1041465600000 | 108.94 |
1041552000000 | 109.59 |
1041811200000 | 111.07 |
1041897600000 | 110.21 |
1041984000000 | 109.52 |
1042070400000 | 110.53 |
1042156800000 | 110.75 |
1042416000000 | 110.8 |
1042502400000 | 111.36 |
1042588800000 | 111.46 |
1042675200000 | 111.44 |
1042761600000 | 111.52 |
1043020800000 | 111.54 |
1043107200000 | 111.07 |
1043193600000 | 111.04 |
1043280000000 | 111.8 |
1043366400000 | 111.6 |
1043625600000 | 110.67 |
1043712000000 | 110.36 |
1043798400000 | 110.54 |
1043884800000 | 109.94 |
1043971200000 | 109.77 |
1044230400000 | 110.16 |
1044316800000 | 110.86 |
1044403200000 | 110.56 |
1044489600000 | 110.37 |
1044576000000 | 110.47 |
1044835200000 | 109.91 |
1044921600000 | 109.48 |
1045008000000 | 109.48 |
1045094400000 | 109.58 |
1045180800000 | 109.65 |
1045440000000 | 110.04 |
1045526400000 | 110.57 |
1045612800000 | 110.77 |
1045699200000 | 110.94 |
1045785600000 | 110.91 |
1046044800000 | 111.37 |
1046131200000 | 110.75 |
1046217600000 | 111.31 |
1046304000000 | 111.19 |
1046390400000 | 111.64 |
1046649600000 | 112.2 |
1046736000000 | 112.52 |
1046822400000 | 112.72 |
1046908800000 | 112.47 |
1046995200000 | 112.64 |
1047254400000 | 112.26 |
1047340800000 | 111.93 |
1047427200000 | 110.8 |
1047513600000 | 110.36 |
1047600000000 | 109.93 |
1047859200000 | 109.96 |
1047945600000 | 110.15 |
1048032000000 | 110.18 |
1048118400000 | 111.09 |
1048204800000 | 110.83 |
1048464000000 | 111.55 |
1048550400000 | 112.25 |
1048636800000 | 112.3 |
1048723200000 | 112.32 |
1048809600000 | 112.53 |
1049068800000 | 112.65 |
1049155200000 | 112.96 |
1049241600000 | 112.8 |
1049328000000 | 112.31 |
1049414400000 | 112.59 |
1049673600000 | 112.91 |
1049760000000 | 112.74 |
1049846400000 | 112.58 |
1049932800000 | 114.08 |
1050019200000 | 113.87 |
1050278400000 | 114.15 |
1050364800000 | 114.49 |
1050451200000 | 114.51 |
1050537600000 | 114.96 |
1050969600000 | 115.5 |
1051056000000 | 115.75 |
1051142400000 | 116.02 |
1051228800000 | 115.74 |
1051488000000 | 116.56 |
1051574400000 | 117.11 |
1051660800000 | 118.27 |
1051747200000 | 119.45 |
1051833600000 | 119.3 |
1052092800000 | 120.11 |
1052179200000 | 120.56 |
1052265600000 | 120.95 |
1052352000000 | 121.31 |
1052438400000 | 122.09 |
1052697600000 | 123.14 |
1052784000000 | 123.36 |
1052870400000 | 124.23 |
1052956800000 | 124.35 |
1053043200000 | 124.83 |
1053302400000 | 125.37 |
1053388800000 | 125.89 |
1053475200000 | 126.16 |
1053561600000 | 126.54 |
1053648000000 | 126.74 |
1053907200000 | 127.57 |
1053993600000 | 127.26 |
1054080000000 | 126.3 |
1054166400000 | 126.78 |
1054252800000 | 126.64 |
1054512000000 | 127.51 |
1054598400000 | 127.28 |
1054684800000 | 128.21 |
1054771200000 | 129.2 |
1054857600000 | 128.31 |
1055116800000 | 128.07 |
1055203200000 | 128.29 |
1055289600000 | 129.63 |
1055376000000 | 129.85 |
1055462400000 | 129.85 |
1055721600000 | 131.02 |
1055808000000 | 130.94 |
1055894400000 | 130.57 |
1055980800000 | 129.74 |
1056067200000 | 130.04 |
1056326400000 | 129.27 |
1056412800000 | 128.22 |
1056499200000 | 128.85 |
1056585600000 | 127.65 |
1056672000000 | 127.84 |
1056931200000 | 127.66 |
1057017600000 | 128.67 |
1057104000000 | 128.95 |
1057190400000 | 129.69 |
1057276800000 | 129.26 |
1057536000000 | 129.14 |
1057622400000 | 127.57 |
1057708800000 | 127.19 |
1057795200000 | 127.04 |
1057881600000 | 127.49 |
1058140800000 | 128.55 |
1058227200000 | 127.48 |
1058313600000 | 127.07 |
1058400000000 | 126.58 |
1058486400000 | 126.16 |
1058745600000 | 126.93 |
1058832000000 | 126.69 |
1058918400000 | 127.39 |
1059004800000 | 128.06 |
1059091200000 | 128.48 |
1059350400000 | 128.55 |
1059436800000 | 128.13 |
1059523200000 | 126.89 |
1059609600000 | 126.4 |
1059696000000 | 126.75 |
1059955200000 | 126.38 |
1060041600000 | 126.22 |
1060128000000 | 125.99 |
1060214400000 | 127.08 |
1060300800000 | 127.12 |
1060560000000 | 128.07 |
1060646400000 | 128.38 |
1060732800000 | 128.73 |
1060819200000 | 128.81 |
1060905600000 | 128.61 |
1061164800000 | 128.53 |
1061251200000 | 127.89 |
1061337600000 | 128.73 |
1061424000000 | 128.5 |
1061510400000 | 127.68 |
1061769600000 | 128.05 |
1061856000000 | 127.62 |
1061942400000 | 127.4 |
1062028800000 | 127.39 |
1062115200000 | 127.89 |
1062374400000 | 128.23 |
1062460800000 | 128.03 |
1062547200000 | 128.41 |
1062633600000 | 128.79 |
1062720000000 | 129.26 |
1062979200000 | 129.68 |
1063065600000 | 129.98 |
1063152000000 | 129.98 |
1063238400000 | 129.93 |
1063324800000 | 130.54 |
1063584000000 | 130.54 |
1063670400000 | 130.54 |
1063756800000 | 130.93 |
1063843200000 | 131.36 |
1063929600000 | 132.56 |
1064188800000 | 133.39 |
1064275200000 | 133.91 |
1064361600000 | 134.23 |
1064448000000 | 133.6 |
1064534400000 | 132.51 |
1064793600000 | 132.63 |
1064880000000 | 132.88 |
1064966400000 | 134.19 |
1065052800000 | 135.24 |
1065139200000 | 135.13 |
1065398400000 | 135.33 |
1065484800000 | 136.53 |
1065571200000 | 136.68 |
1065657600000 | 137.19 |
1065744000000 | 137.91 |
1066003200000 | 137.9 |
1066089600000 | 137.74 |
1066176000000 | 138.02 |
1066262400000 | 138.84 |
1066348800000 | 138.4 |
1066608000000 | 138.24 |
1066694400000 | 139.25 |
1066780800000 | 139.71 |
1066867200000 | 138.56 |
1066953600000 | 138.82 |
1067212800000 | 139.32 |
1067299200000 | 139.59 |
1067385600000 | 139.7 |
1067472000000 | 140.04 |
1067558400000 | 139.57 |
1067817600000 | 138.78 |
1067904000000 | 139.49 |
1067990400000 | 139.92 |
1068076800000 | 138.95 |
1068163200000 | 139.82 |
1068422400000 | 140.63 |
1068508800000 | 140.09 |
1068595200000 | 140.56 |
1068681600000 | 141.56 |
1068768000000 | 141.68 |
1069027200000 | 140.82 |
1069113600000 | 141.56 |
1069200000000 | 142.04 |
1069286400000 | 142.57 |
1069372800000 | 142.61 |
1069632000000 | 141.87 |
1069718400000 | 142.05 |
1069804800000 | 143.22 |
1069891200000 | 143.36 |
1069977600000 | 143.89 |
1070236800000 | 144.43 |
1070323200000 | 145.09 |
1070409600000 | 145.51 |
1070496000000 | 145.4 |
1070582400000 | 145.86 |
1070841600000 | 146.58 |
1070928000000 | 147.06 |
1071014400000 | 146.84 |
1071100800000 | 146.38 |
1071187200000 | 147.52 |
1071446400000 | 147.73 |
1071532800000 | 147.74 |
1071619200000 | 148.06 |
1071705600000 | 148.54 |
1071792000000 | 148.64 |
1072051200000 | 149.63 |
1072137600000 | 150.27 |
1072224000000 | 150.81 |
1072656000000 | 151.34 |
1072742400000 | 151.68 |
1072828800000 | 152.69 |
1073001600000 | 153.65 |
1073260800000 | 155.14 |
1073347200000 | 155.61 |
1073433600000 | 155.06 |
1073520000000 | 155.05 |
1073606400000 | 155.99 |
1073865600000 | 156.25 |
1073952000000 | 156.67 |
1074038400000 | 156.19 |
1074124800000 | 154.86 |
1074211200000 | 153.78 |
1074470400000 | 153.45 |
1074556800000 | 155.39 |
1074643200000 | 155.96 |
1074729600000 | 156.85 |
1074816000000 | 156.88 |
1075075200000 | 156.06 |
1075161600000 | 156.41 |
1075248000000 | 155.65 |
1075334400000 | 152.83 |
1075420800000 | 153.29 |
1075680000000 | 153.94 |
1075766400000 | 155.02 |
1075852800000 | 154.49 |
1075939200000 | 155.07 |
1076025600000 | 156.16 |
1076284800000 | 156.97 |
1076371200000 | 157.38 |
1076457600000 | 157.47 |
1076544000000 | 159.27 |
1076630400000 | 159.69 |
1076889600000 | 160.18 |
1076976000000 | 160.62 |
1077062400000 | 160.9 |
1077148800000 | 159.97 |
1077235200000 | 158.23 |
1077494400000 | 158.46 |
1077580800000 | 159.82 |
1077667200000 | 159.15 |
1077753600000 | 158.56 |
1077840000000 | 159.78 |
1078099200000 | 161.58 |
1078185600000 | 160.17 |
1078272000000 | 158.22 |
1078358400000 | 158.69 |
1078444800000 | 160.91 |
1078704000000 | 160.87 |
1078790400000 | 161.16 |
1078876800000 | 158.76 |
1078963200000 | 157.38 |
1079049600000 | 156.62 |
1079308800000 | 156.31 |
1079395200000 | 158.43 |
1079481600000 | 158.74 |
1079568000000 | 160.16 |
1079654400000 | 160.46 |
1079913600000 | 159.74 |
1080000000000 | 159.43 |
1080086400000 | 158.98 |
1080172800000 | 159.43 |
1080259200000 | 159.23 |
1080518400000 | 159.73 |
1080604800000 | 160.99 |
1080691200000 | 162.35 |
1080777600000 | 163.53 |
1080864000000 | 163 |
1081123200000 | 162.2 |
1081209600000 | 162.24 |
1081296000000 | 163.24 |
1081382400000 | 162.86 |
1081814400000 | 161.49 |
1081900800000 | 158.62 |
1081987200000 | 158.35 |
1082073600000 | 160.17 |
1082332800000 | 159.98 |
1082419200000 | 159.37 |
1082505600000 | 158.07 |
1082592000000 | 158.32 |
1082678400000 | 159.55 |
1082937600000 | 159.68 |
1083024000000 | 159.08 |
1083110400000 | 157.67 |
1083196800000 | 157.46 |
1083283200000 | 156.79 |
1083542400000 | 157.11 |
1083628800000 | 159.14 |
1083715200000 | 159.8 |
1083801600000 | 159.35 |
1083888000000 | 156.64 |
1084147200000 | 152.55 |
1084233600000 | 153.11 |
1084320000000 | 154.15 |
1084406400000 | 152.9 |
1084492800000 | 152.67 |
1084752000000 | 151.73 |
1084838400000 | 151.12 |
1084924800000 | 153.81 |
1085011200000 | 152.65 |
1085097600000 | 154.62 |
1085356800000 | 154.78 |
1085443200000 | 155.79 |
1085529600000 | 156.45 |
1085616000000 | 158.66 |
1085702400000 | 158.31 |
1085961600000 | 159.08 |
1086048000000 | 158.63 |
1086134400000 | 158.91 |
1086220800000 | 158.09 |
1086307200000 | 159.07 |
1086566400000 | 161.24 |
1086652800000 | 160.86 |
1086739200000 | 159.3 |
1086825600000 | 159.79 |
1086912000000 | 158.91 |
1087171200000 | 157.93 |
1087257600000 | 158.61 |
1087344000000 | 159.45 |
1087430400000 | 159.9 |
1087516800000 | 160.34 |
1087776000000 | 160.89 |
1087862400000 | 160.82 |
1087948800000 | 161.29 |
1088035200000 | 162.55 |
1088121600000 | 161.91 |
1088380800000 | 162.47 |
1088467200000 | 161.5 |
1088553600000 | 161.72 |
1088640000000 | 162.32 |
1088726400000 | 163.05 |
1088985600000 | 162.72 |
1089072000000 | 163.18 |
1089158400000 | 164.28 |
1089244800000 | 164.26 |
1089331200000 | 164.53 |
1089590400000 | 164.95 |
1089676800000 | 164.18 |
1089763200000 | 164 |
1089849600000 | 163.3 |
1089936000000 | 164.98 |
1090195200000 | 165.6 |
1090281600000 | 165.3 |
1090368000000 | 164.16 |
1090454400000 | 163.97 |
1090540800000 | 162.81 |
1090800000000 | 162.48 |
1090886400000 | 161.88 |
1090972800000 | 161.98 |
1091059200000 | 162.4 |
1091145600000 | 162.76 |
1091404800000 | 163.24 |
1091491200000 | 164.23 |
1091577600000 | 163.05 |
1091664000000 | 163.05 |
1091750400000 | 163.97 |
1092009600000 | 163.56 |
1092096000000 | 164.16 |
1092182400000 | 163.1 |
1092268800000 | 163.51 |
1092355200000 | 164.37 |
1092614400000 | 164.83 |
1092700800000 | 164.38 |
1092787200000 | 164.24 |
1092873600000 | 165.51 |
1092960000000 | 165.16 |
1093219200000 | 164.24 |
1093305600000 | 163.62 |
1093392000000 | 163.65 |
1093478400000 | 163.72 |
1093564800000 | 164.14 |
1093824000000 | 163.91 |
1093910400000 | 165.05 |
1093996800000 | 166.13 |
1094083200000 | 166.46 |
1094169600000 | 165.18 |
1094428800000 | 166.07 |
1094515200000 | 166.14 |
1094601600000 | 166.43 |
1094688000000 | 166.59 |
1094774400000 | 167.57 |
1095033600000 | 167.68 |
1095120000000 | 168.09 |
1095206400000 | 166.4 |
1095292800000 | 167.1 |
1095379200000 | 167.24 |
1095638400000 | 167.35 |
1095724800000 | 169.03 |
1095811200000 | 168.77 |
1095897600000 | 169.36 |
1095984000000 | 169.2 |
1096243200000 | 168.61 |
1096329600000 | 169.41 |
1096416000000 | 169.98 |
1096502400000 | 171.3 |
1096588800000 | 171.82 |
1096848000000 | 171.55 |
1096934400000 | 172.3 |
1097020800000 | 172.34 |
1097107200000 | 171.71 |
1097193600000 | 173.19 |
1097452800000 | 173 |
1097539200000 | 172.09 |
1097625600000 | 171.83 |
1097712000000 | 172.78 |
1097798400000 | 173.69 |
1098057600000 | 173.48 |
1098144000000 | 174.86 |
1098230400000 | 175.85 |
1098316800000 | 176.46 |
1098403200000 | 176.88 |
1098662400000 | 177.37 |
1098748800000 | 177.69 |
1098835200000 | 178.4 |
1098921600000 | 178.65 |
1099008000000 | 178.98 |
1099267200000 | 179.49 |
1099353600000 | 180.21 |
1099440000000 | 181.76 |
1099526400000 | 182.01 |
1099612800000 | 182.63 |
1099872000000 | 182.89 |
1099958400000 | 182.39 |
1100044800000 | 182.43 |
1100131200000 | 182.2 |
1100217600000 | 183.26 |
1100476800000 | 183.07 |
1100563200000 | 183.34 |
1100649600000 | 184.87 |
1100736000000 | 183.95 |
1100822400000 | 185.22 |
1101081600000 | 185.33 |
1101168000000 | 186.31 |
1101254400000 | 187.77 |
1101340800000 | 189.81 |
1101427200000 | 190.08 |
1101686400000 | 190.54 |
1101772800000 | 190.26 |
1101859200000 | 191.08 |
1101945600000 | 191.74 |
1102032000000 | 192.51 |
1102291200000 | 192.68 |
1102377600000 | 192.31 |
1102464000000 | 190.18 |
1102550400000 | 189.64 |
1102636800000 | 189.79 |
1102896000000 | 191.88 |
1102982400000 | 191.95 |
1103068800000 | 195.17 |
1103155200000 | 193.54 |
1103241600000 | 193.44 |
1103500800000 | 196.17 |
1103587200000 | 195.49 |
1103673600000 | 195.67 |
1103760000000 | 196.75 |
1103846400000 | 197.73 |
1104105600000 | 198.65 |
1104192000000 | 198.71 |
1104278400000 | 198.34 |
1104364800000 | 199.88 |
1104451200000 | 200.16 |
1104710400000 | 198.93 |
1104796800000 | 197.02 |
1104883200000 | 195.82 |
1104969600000 | 194.44 |
1105056000000 | 193.73 |
1105315200000 | 194.23 |
1105401600000 | 194.43 |
1105488000000 | 196.09 |
1105574400000 | 195.48 |
1105660800000 | 194.62 |
1105920000000 | 195.04 |
1106006400000 | 194.49 |
1106092800000 | 194.75 |
1106179200000 | 193.31 |
1106265600000 | 194.01 |
1106524800000 | 194.63 |
1106611200000 | 194.4 |
1106697600000 | 196.59 |
1106784000000 | 196.03 |
1106870400000 | 195.91 |
1107129600000 | 197.42 |
1107216000000 | 197.34 |
1107302400000 | 198.28 |
1107388800000 | 197.69 |
1107475200000 | 199.15 |
1107734400000 | 198.46 |
1107820800000 | 197.87 |
1107907200000 | 198.23 |
1107993600000 | 199.49 |
1108080000000 | 200.22 |
1108339200000 | 201.63 |
1108425600000 | 201.81 |
1108512000000 | 201.26 |
1108598400000 | 202.24 |
1108684800000 | 202.41 |
1108944000000 | 200.86 |
1109030400000 | 201.76 |
1109116800000 | 200.76 |
1109203200000 | 200.32 |
1109289600000 | 201.76 |
1109548800000 | 203.1 |
1109635200000 | 202.58 |
1109721600000 | 200.83 |
1109808000000 | 200.82 |
1109894400000 | 203.4 |
1110153600000 | 202.6 |
1110240000000 | 204.04 |
1110326400000 | 203.27 |
1110412800000 | 202.43 |
1110499200000 | 202.96 |
1110758400000 | 201.6 |
1110844800000 | 202.22 |
1110931200000 | 202.94 |
1111017600000 | 202.78 |
1111104000000 | 202.1 |
1111363200000 | 201.23 |
1111449600000 | 201.94 |
1111536000000 | 198.87 |
1111622400000 | 199.16 |
1112054400000 | 197.54 |
1112140800000 | 198.08 |
1112227200000 | 199.56 |
1112313600000 | 199.84 |
1112572800000 | 198.16 |
1112659200000 | 199.92 |
1112745600000 | 200.49 |
1112832000000 | 201.34 |
1112918400000 | 200.97 |
1113177600000 | 201.74 |
1113264000000 | 200.78 |
1113350400000 | 202.17 |
1113436800000 | 200.5 |
1113523200000 | 199.92 |
1113782400000 | 197.29 |
1113868800000 | 199.28 |
1113955200000 | 199.57 |
1114041600000 | 200 |
1114128000000 | 201.1 |
1114387200000 | 201.56 |
1114473600000 | 200.61 |
1114560000000 | 199.97 |
1114646400000 | 199.68 |
1114732800000 | 200.16 |
1114992000000 | 199.99 |
1115078400000 | 200.38 |
1115164800000 | 201.78 |
1115251200000 | 202.35 |
1115337600000 | 201.64 |
1115596800000 | 201.32 |
1115683200000 | 201.51 |
1115769600000 | 200.94 |
1115856000000 | 199.9 |
1115942400000 | 198.9 |
1116201600000 | 197.86 |
1116288000000 | 197.19 |
1116374400000 | 197.83 |
1116460800000 | 198.34 |
1116547200000 | 197.59 |
1116806400000 | 198.31 |
1116892800000 | 198.24 |
1116979200000 | 197.98 |
1117065600000 | 198.23 |
1117152000000 | 198.75 |
1117411200000 | 199.1 |
1117497600000 | 198.27 |
1117584000000 | 198.41 |
1117670400000 | 198.2 |
1117756800000 | 198.75 |
1118016000000 | 198.97 |
1118102400000 | 199.92 |
1118188800000 | 200.59 |
1118275200000 | 199.1 |
1118361600000 | 199.09 |
1118620800000 | 198.42 |
1118707200000 | 198.9 |
1118793600000 | 198.86 |
1118880000000 | 198.76 |
1118966400000 | 200.23 |
1119225600000 | 199.69 |
1119312000000 | 200.34 |
1119398400000 | 200.78 |
1119484800000 | 200.63 |
1119571200000 | 200.6 |
1119830400000 | 200.2 |
1119916800000 | 200.19 |
1120003200000 | 200.7 |
1120089600000 | 201.04 |
1120176000000 | 199.88 |
1120435200000 | 198.91 |
1120521600000 | 198.46 |
1120608000000 | 199.29 |
1120694400000 | 197.35 |
1120780800000 | 198.16 |
1121040000000 | 200.61 |
1121126400000 | 201.69 |
1121212800000 | 199.93 |
1121299200000 | 200.26 |
1121385600000 | 199.88 |
1121644800000 | 200.05 |
1121731200000 | 199.53 |
1121817600000 | 199.95 |
1121904000000 | 202.52 |
1121990400000 | 202.51 |
1122249600000 | 202.4 |
1122336000000 | 201.93 |
1122422400000 | 203.28 |
1122508800000 | 203.93 |
1122595200000 | 205.31 |
1122854400000 | 206.39 |
1122940800000 | 207.07 |
1123027200000 | 207.9 |
1123113600000 | 207.84 |
1123200000000 | 206.6 |
1123459200000 | 207.79 |
1123545600000 | 207.53 |
1123632000000 | 209.54 |
1123718400000 | 209.68 |
1123804800000 | 209.77 |
1124064000000 | 208.98 |
1124150400000 | 208.8 |
1124236800000 | 208.12 |
1124323200000 | 205.63 |
1124409600000 | 205.89 |
1124668800000 | 207.69 |
1124755200000 | 207.1 |
1124841600000 | 207.48 |
1124928000000 | 207.91 |
1125014400000 | 208.16 |
1125273600000 | 207.05 |
1125360000000 | 206.03 |
1125446400000 | 208.18 |
1125532800000 | 211.56 |
1125619200000 | 213.21 |
1125878400000 | 214.12 |
1125964800000 | 214.32 |
1126051200000 | 213.92 |
1126137600000 | 212.98 |
1126224000000 | 214.07 |
1126483200000 | 213.13 |
1126569600000 | 212.52 |
1126656000000 | 213.35 |
1126742400000 | 212.32 |
1126828800000 | 212.35 |
1127088000000 | 212.54 |
1127174400000 | 213.56 |
1127260800000 | 213.77 |
1127347200000 | 212.14 |
1127433600000 | 211.86 |
1127692800000 | 212.77 |
1127779200000 | 211.7 |
1127865600000 | 211.71 |
1127952000000 | 212.11 |
1128038400000 | 212.88 |
1128297600000 | 211.28 |
1128384000000 | 211.82 |
1128470400000 | 210.75 |
1128556800000 | 209.97 |
1128643200000 | 209.26 |
1128902400000 | 208.82 |
1128988800000 | 208.44 |
1129075200000 | 207.18 |
1129161600000 | 205.07 |
1129248000000 | 206.39 |
1129507200000 | 205.91 |
1129593600000 | 204.42 |
1129680000000 | 203.17 |
1129766400000 | 203.38 |
1129852800000 | 203.72 |
1130112000000 | 203.89 |
1130198400000 | 205.07 |
1130284800000 | 204.59 |
1130371200000 | 204.5 |
1130457600000 | 203.94 |
1130716800000 | 205.63 |
1130803200000 | 205.95 |
1130889600000 | 207.75 |
1130976000000 | 208.15 |
1131062400000 | 206.17 |
1131321600000 | 206.2 |
1131408000000 | 205.53 |
1131494400000 | 206.03 |
1131580800000 | 206.45 |
1131667200000 | 207.29 |
1131926400000 | 206.51 |
1132012800000 | 205.72 |
1132099200000 | 205.39 |
1132185600000 | 206.82 |
1132272000000 | 207.02 |
1132531200000 | 207.46 |
1132617600000 | 207.31 |
1132704000000 | 209.27 |
1132790400000 | 209.57 |
1132876800000 | 208.83 |
1133136000000 | 209.06 |
1133222400000 | 208.87 |
1133308800000 | 208.2 |
1133395200000 | 208.96 |
1133481600000 | 210.01 |
1133740800000 | 210.15 |
1133827200000 | 210.86 |
1133913600000 | 210.87 |
1134000000000 | 211.09 |
1134086400000 | 210.91 |
1134345600000 | 212.8 |
1134432000000 | 212.82 |
1134518400000 | 214.07 |
1134604800000 | 213.27 |
1134691200000 | 214.95 |
1134950400000 | 215.02 |
1135036800000 | 213.95 |
1135123200000 | 214.04 |
1135209600000 | 214.51 |
1135296000000 | 214.79 |
1135641600000 | 214.26 |
1135728000000 | 215.24 |
1135814400000 | 215.22 |
1135900800000 | 213.61 |
1136160000000 | 213.97 |
1136246400000 | 217.02 |
1136332800000 | 219.62 |
1136419200000 | 219.06 |
1136505600000 | 220.63 |
1136764800000 | 220.44 |
1136851200000 | 220 |
1136937600000 | 221.28 |
1137024000000 | 220.37 |
1137110400000 | 220.72 |
1137369600000 | 220.94 |
1137456000000 | 218.89 |
1137542400000 | 218.1 |
1137628800000 | 219.63 |
1137715200000 | 219.47 |
1137974400000 | 220.98 |
1138060800000 | 221.08 |
1138147200000 | 222.34 |
1138233600000 | 222.63 |
1138320000000 | 222.95 |
1138579200000 | 222.43 |
1138665600000 | 223.17 |
1138752000000 | 223.42 |
1138838400000 | 223.09 |
1138924800000 | 221.43 |
1139184000000 | 221.88 |
1139270400000 | 221.87 |
1139356800000 | 221.47 |
1139443200000 | 222.64 |
1139529600000 | 222.48 |
1139788800000 | 222.18 |
1139875200000 | 222.2 |
1139961600000 | 223.14 |
1140048000000 | 223.1 |
1140134400000 | 223.53 |
1140393600000 | 224.26 |
1140480000000 | 224.68 |
1140566400000 | 225.09 |
1140652800000 | 226.45 |
1140739200000 | 226.49 |
1140998400000 | 228.02 |
1141084800000 | 227.85 |
1141171200000 | 228.53 |
1141257600000 | 228.93 |
1141344000000 | 229.04 |
1141603200000 | 229.47 |
1141689600000 | 227.03 |
1141776000000 | 225.78 |
1141862400000 | 227.06 |
1141948800000 | 226.24 |
1142208000000 | 228.45 |
1142294400000 | 230.31 |
1142380800000 | 231.4 |
1142467200000 | 232.61 |
1142553600000 | 232.97 |
1142812800000 | 233.23 |
1142899200000 | 231.76 |
1142985600000 | 231.73 |
1143072000000 | 229.94 |
1143158400000 | 230.78 |
1143417600000 | 230.71 |
1143504000000 | 230.39 |
1143590400000 | 229.19 |
1143676800000 | 232.03 |
1143763200000 | 230.1 |
1144022400000 | 231.75 |
1144108800000 | 233.32 |
1144195200000 | 234.81 |
1144281600000 | 235.85 |
1144368000000 | 233.72 |
1144627200000 | 233.79 |
1144713600000 | 232.66 |
1144800000000 | 232 |
1144886400000 | 232.43 |
1145318400000 | 236.6 |
1145404800000 | 238.34 |
1145491200000 | 238.06 |
1145577600000 | 239.61 |
1145836800000 | 239.35 |
1145923200000 | 240.03 |
1146009600000 | 240.96 |
1146096000000 | 241.92 |
1146182400000 | 241.63 |
1146441600000 | 243.39 |
1146528000000 | 244.76 |
1146614400000 | 244.15 |
1146700800000 | 244.98 |
1146787200000 | 246.43 |
1147046400000 | 246.85 |
1147132800000 | 247.54 |
1147219200000 | 247.42 |
1147305600000 | 246.92 |
1147392000000 | 245.56 |
1147651200000 | 242.96 |
1147737600000 | 243.37 |
1147824000000 | 240.73 |
1147910400000 | 238.52 |
1147996800000 | 236.04 |
1148256000000 | 234.41 |
1148342400000 | 236.18 |
1148428800000 | 233.26 |
1148515200000 | 234.99 |
1148601600000 | 236.8 |
1148860800000 | 237.05 |
1148947200000 | 236.69 |
1149033600000 | 235.59 |
1149120000000 | 235.78 |
1149206400000 | 238.79 |
1149465600000 | 237.87 |
1149552000000 | 234.73 |
1149638400000 | 234.83 |
1149724800000 | 229.15 |
1149811200000 | 231.37 |
1150070400000 | 230.38 |
1150156800000 | 226.03 |
1150243200000 | 226.76 |
1150329600000 | 228.18 |
1150416000000 | 229.35 |
1150675200000 | 228.42 |
1150761600000 | 229.2 |
1150848000000 | 230.37 |
1150934400000 | 230.94 |
1151020800000 | 229.35 |
1151280000000 | 229.79 |
1151366400000 | 230.02 |
1151452800000 | 228.91 |
1151539200000 | 231.42 |
1151625600000 | 237.19 |
1151884800000 | 237.45 |
1151971200000 | 238.79 |
1152057600000 | 236.02 |
1152144000000 | 237.89 |
1152230400000 | 239.51 |
1152489600000 | 239.99 |
1152576000000 | 239.11 |
1152662400000 | 237.82 |
1152748800000 | 236.75 |
1152835200000 | 233.94 |
1153094400000 | 232.06 |
1153180800000 | 232.53 |
1153267200000 | 234.5 |
1153353600000 | 236.77 |
1153440000000 | 237.12 |
1153699200000 | 238.15 |
1153785600000 | 239.01 |
1153872000000 | 239.48 |
1153958400000 | 242.19 |
1154044800000 | 243.29 |
1154304000000 | 243.6 |
1154390400000 | 242.67 |
1154476800000 | 245.05 |
1154563200000 | 244.61 |
1154649600000 | 245.93 |
1154908800000 | 244.56 |
1154995200000 | 245.07 |
1155081600000 | 246.38 |
1155168000000 | 244.5 |
1155254400000 | 245.13 |
1155513600000 | 245.92 |
1155600000000 | 247.36 |
1155686400000 | 248.96 |
1155772800000 | 248.48 |
1155859200000 | 247.95 |
1156118400000 | 248.32 |
1156204800000 | 247.68 |
1156291200000 | 247.99 |
1156377600000 | 247.57 |
1156464000000 | 246.74 |
1156723200000 | 247.69 |
1156809600000 | 248.91 |
1156896000000 | 250.77 |
1156982400000 | 251.34 |
1157068800000 | 252.28 |
1157328000000 | 254.11 |
1157414400000 | 252.22 |
1157500800000 | 250.18 |
1157587200000 | 248.55 |
1157673600000 | 248.19 |
1157932800000 | 247.47 |
1158019200000 | 249.3 |
1158105600000 | 249.83 |
1158192000000 | 252.11 |
1158278400000 | 251.69 |
1158537600000 | 252.5 |
1158624000000 | 252.3 |
1158710400000 | 252.31 |
1158796800000 | 253.22 |
1158883200000 | 252.05 |
1159142400000 | 251.86 |
1159228800000 | 251.9 |
1159315200000 | 254.84 |
1159401600000 | 254.53 |
1159488000000 | 254.09 |
1159747200000 | 255.96 |
1159833600000 | 255.32 |
1159920000000 | 255.41 |
1160006400000 | 256.69 |
1160092800000 | 255.3 |
1160352000000 | 254.72 |
1160438400000 | 254.14 |
1160524800000 | 254.19 |
1160611200000 | 254.38 |
1160697600000 | 254.68 |
1160956800000 | 255.97 |
1161043200000 | 254.76 |
1161129600000 | 255.49 |
1161216000000 | 256.17 |
1161302400000 | 257.49 |
1161561600000 | 257.35 |
1161648000000 | 257.6 |
1161734400000 | 259.3 |
1161820800000 | 260.34 |
1161907200000 | 260.79 |
1162166400000 | 261.11 |
1162252800000 | 262.62 |
1162339200000 | 262.41 |
1162425600000 | 263.02 |
1162512000000 | 262.37 |
1162771200000 | 263.24 |
1162857600000 | 265 |
1162944000000 | 264.83 |
1163030400000 | 264.87 |
1163116800000 | 266.12 |
1163376000000 | 265.49 |
1163462400000 | 265.07 |
1163548800000 | 266.02 |
1163635200000 | 267 |
1163721600000 | 267.89 |
1163980800000 | 266.99 |
1164067200000 | 268.45 |
1164153600000 | 271.05 |
1164240000000 | 271.72 |
1164326400000 | 273.2 |
1164585600000 | 272.49 |
1164672000000 | 271.43 |
1164758400000 | 273.56 |
1164844800000 | 274.91 |
1164931200000 | 274.68 |
1165190400000 | 275.23 |
1165276800000 | 276.86 |
1165363200000 | 277.42 |
1165449600000 | 280.13 |
1165536000000 | 280.34 |
1165795200000 | 279.77 |
1165881600000 | 280.96 |
1165968000000 | 281.49 |
1166054400000 | 282.32 |
1166140800000 | 282.5 |
1166400000000 | 282.78 |
1166486400000 | 282.58 |
1166572800000 | 284.03 |
1166659200000 | 283.3 |
1166745600000 | 282.98 |
1167177600000 | 284.16 |
1167264000000 | 285.69 |
1167350400000 | 285.86 |
1167696000000 | 288.97 |
1167782400000 | 287.38 |
1167868800000 | 285.05 |
1167955200000 | 282.82 |
1168214400000 | 282.73 |
1168300800000 | 284.01 |
1168387200000 | 281.76 |
1168473600000 | 282.82 |
1168560000000 | 285.88 |
1168819200000 | 287.95 |
1168905600000 | 287.35 |
1168992000000 | 287.45 |
1169078400000 | 287.53 |
1169164800000 | 287.74 |
1169424000000 | 288.38 |
1169510400000 | 288.46 |
1169596800000 | 288 |
1169683200000 | 287.4 |
1169769600000 | 286.12 |
1170028800000 | 286.8 |
1170115200000 | 288.28 |
1170201600000 | 287.66 |
1170288000000 | 290.89 |
1170374400000 | 292.07 |
1170633600000 | 291.66 |
1170720000000 | 294.1 |
1170806400000 | 294.96 |
1170892800000 | 294.35 |
1170979200000 | 294.63 |
1171238400000 | 293.14 |
1171324800000 | 293.81 |
1171411200000 | 296.59 |
1171497600000 | 298.62 |
1171584000000 | 298.26 |
1171843200000 | 298.72 |
1171929600000 | 297.56 |
1172016000000 | 296.21 |
1172102400000 | 296.35 |
1172188800000 | 297.45 |
1172448000000 | 297.75 |
1172534400000 | 293.85 |
1172620800000 | 288.96 |
1172707200000 | 287.29 |
1172793600000 | 286.96 |
1173052800000 | 281.44 |
1173139200000 | 284.02 |
1173225600000 | 285.77 |
1173312000000 | 287.34 |
1173398400000 | 288.51 |
1173657600000 | 290.95 |
1173744000000 | 289.6 |
1173830400000 | 285.08 |
1173916800000 | 289.46 |
1174003200000 | 290.22 |
1174262400000 | 293.01 |
1174348800000 | 294.49 |
1174435200000 | 295.68 |
1174521600000 | 298.74 |
1174608000000 | 298.57 |
1174867200000 | 298.39 |
1174953600000 | 297.51 |
1175040000000 | 296.58 |
1175126400000 | 298.26 |
1175212800000 | 298.75 |
1175472000000 | 299.82 |
1175558400000 | 302.02 |
1175644800000 | 304.16 |
1175731200000 | 304.11 |
1176163200000 | 305.04 |
1176249600000 | 304.9 |
1176336000000 | 305.24 |
1176422400000 | 305.13 |
1176681600000 | 308.08 |
1176768000000 | 308.71 |
1176854400000 | 309.65 |
1176940800000 | 307.63 |
1177027200000 | 309.28 |
1177286400000 | 308.82 |
1177372800000 | 307.65 |
1177459200000 | 308.8 |
1177545600000 | 308.51 |
1177632000000 | 308.69 |
1177891200000 | 308.02 |
1177977600000 | 306.41 |
1178064000000 | 307.93 |
1178150400000 | 307.7 |
1178236800000 | 309.03 |
1178496000000 | 310.53 |
1178582400000 | 308.28 |
1178668800000 | 308.74 |
1178755200000 | 307.72 |
1178841600000 | 307.08 |
1179100800000 | 308.97 |
1179187200000 | 308.68 |
1179273600000 | 308.4 |
1179360000000 | 308.36 |
1179446400000 | 308.48 |
1179705600000 | 307.99 |
1179792000000 | 307.99 |
1179878400000 | 310.31 |
1179964800000 | 308.08 |
1180051200000 | 307.55 |
1180310400000 | 307.9 |
1180396800000 | 309.49 |
1180483200000 | 308.64 |
1180569600000 | 311.34 |
1180656000000 | 312.11 |
1180915200000 | 312.97 |
1181001600000 | 312.42 |
1181088000000 | 309.14 |
1181174400000 | 305.8 |
1181260800000 | 303.21 |
1181520000000 | 304.36 |
1181606400000 | 303.45 |
1181692800000 | 302.34 |
1181779200000 | 303.66 |
1181865600000 | 306.61 |
1182124800000 | 306.45 |
1182211200000 | 306.64 |
1182297600000 | 307.19 |
1182384000000 | 305.76 |
1182470400000 | 304.88 |
1182729600000 | 303.99 |
1182816000000 | 304.11 |
1182902400000 | 301.96 |
1182988800000 | 304 |
1183075200000 | 305.6 |
1183334400000 | 307.22 |
1183420800000 | 307.79 |
1183507200000 | 308.54 |
1183593600000 | 308.07 |
1183680000000 | 309.29 |
1183939200000 | 310.69 |
1184025600000 | 310.74 |
1184112000000 | 310.29 |
1184198400000 | 312.29 |
1184284800000 | 313.55 |
1184544000000 | 313.69 |
1184630400000 | 313.47 |
1184716800000 | 314.14 |
1184803200000 | 315 |
1184889600000 | 316.32 |
1185148800000 | 315.82 |
1185235200000 | 314.95 |
1185321600000 | 312.41 |
1185408000000 | 308.02 |
1185494400000 | 302.7 |
1185753600000 | 301.84 |
1185840000000 | 304.62 |
1185926400000 | 300.35 |
1186012800000 | 303.25 |
1186099200000 | 301.99 |
1186358400000 | 301.13 |
1186444800000 | 301.78 |
1186531200000 | 306.38 |
1186617600000 | 304.42 |
1186704000000 | 298.87 |
1186963200000 | 299.36 |
1187049600000 | 297.09 |
1187136000000 | 293.12 |
1187222400000 | 286.65 |
1187308800000 | 287.62 |
1187568000000 | 290.74 |
1187654400000 | 292.28 |
1187740800000 | 294.82 |
1187827200000 | 298.01 |
1187913600000 | 299.19 |
1188172800000 | 300.62 |
1188259200000 | 299 |
1188345600000 | 298.35 |
1188432000000 | 300.32 |
1188518400000 | 303.43 |
1188777600000 | 304.02 |
1188864000000 | 304.45 |
1188950400000 | 302.92 |
1189036800000 | 303.41 |
1189123200000 | 303.33 |
1189382400000 | 301.94 |
1189468800000 | 304.11 |
1189555200000 | 306.2 |
1189641600000 | 307.53 |
1189728000000 | 307.52 |
1189987200000 | 305.9 |
1190073600000 | 305.79 |
1190160000000 | 311.36 |
1190246400000 | 313.82 |
1190332800000 | 313.83 |
1190592000000 | 314.23 |
1190678400000 | 314.09 |
1190764800000 | 314.69 |
1190851200000 | 318.03 |
1190937600000 | 319.42 |
1191196800000 | 320.44 |
1191283200000 | 319.92 |
1191369600000 | 319.36 |
1191456000000 | 318.76 |
1191542400000 | 321.43 |
1191801600000 | 319.42 |
1191888000000 | 321.72 |
1191974400000 | 322.9 |
1192060800000 | 325.63 |
1192147200000 | 325.18 |
1192406400000 | 324.52 |
1192492800000 | 321.08 |
1192579200000 | 323.73 |
1192665600000 | 325.89 |
1192752000000 | 323.72 |
1193011200000 | 319.29 |
1193097600000 | 322.9 |
1193184000000 | 321.37 |
1193270400000 | 323.9 |
1193356800000 | 327.68 |
1193616000000 | 331.59 |
1193702400000 | 331.8 |
1193788800000 | 335.26 |
1193875200000 | 334.81 |
1193961600000 | 333.63 |
1194220800000 | 332.15 |
1194307200000 | 335.07 |
1194393600000 | 336.14 |
1194480000000 | 332.74 |
1194566400000 | 329.77 |
1194825600000 | 325.07 |
1194912000000 | 326.03 |
1194998400000 | 329.05 |
1195084800000 | 326.08 |
1195171200000 | 325.2 |
1195430400000 | 323.71 |
1195516800000 | 325.37 |
1195603200000 | 321.93 |
1195689600000 | 323.5 |
1195776000000 | 325.07 |
1196035200000 | 327.08 |
1196121600000 | 326.46 |
1196208000000 | 328.51 |
1196294400000 | 330.34 |
1196380800000 | 330.55 |
1196640000000 | 330.69 |
1196726400000 | 331.49 |
1196812800000 | 332.16 |
1196899200000 | 332.49 |
1196985600000 | 332.51 |
1197244800000 | 333.66 |
1197331200000 | 333.8 |
1197417600000 | 331.8 |
1197504000000 | 326.11 |
1197590400000 | 324.52 |
1197849600000 | 320.89 |
1197936000000 | 321.43 |
1198022400000 | 320.33 |
1198108800000 | 320.49 |
1198195200000 | 321.92 |
1198454400000 | 322.92 |
1198713600000 | 324.52 |
1198800000000 | 325.53 |
1199059200000 | 326.07 |
1199232000000 | 326.79 |
1199318400000 | 326.28 |
1199404800000 | 322.63 |
1199664000000 | 321.42 |
1199750400000 | 321.56 |
1199836800000 | 321.85 |
1199923200000 | 322.09 |
1200009600000 | 319.45 |
1200268800000 | 320.46 |
1200355200000 | 318.01 |
1200441600000 | 313.62 |
1200528000000 | 314.57 |
1200614400000 | 312.72 |
1200873600000 | 302.56 |
1200960000000 | 298.53 |
1201046400000 | 299.21 |
1201132800000 | 304.91 |
1201219200000 | 310.32 |
1201478400000 | 308.5 |
1201564800000 | 311.95 |
1201651200000 | 309.4 |
1201737600000 | 313.28 |
1201824000000 | 315.53 |
1202083200000 | 316.53 |
1202169600000 | 311.56 |
1202256000000 | 308.85 |
1202342400000 | 306.67 |
1202428800000 | 307.78 |
1202688000000 | 306.49 |
1202774400000 | 310.27 |
1202860800000 | 309.28 |
1202947200000 | 312.54 |
1203033600000 | 311.27 |
1203292800000 | 311.06 |
1203379200000 | 312.22 |
1203465600000 | 307.11 |
1203552000000 | 310.66 |
1203638400000 | 309.99 |
1203897600000 | 313.41 |
1203984000000 | 313.79 |
1204070400000 | 318.5 |
1204156800000 | 318.13 |
1204243200000 | 317.77 |
1204502400000 | 312.96 |
1204588800000 | 311.38 |
1204675200000 | 311.94 |
1204761600000 | 313.4 |
1204848000000 | 310.9 |
1205107200000 | 312.26 |
1205193600000 | 311.67 |
1205280000000 | 313.71 |
1205366400000 | 312.77 |
1205452800000 | 310.53 |
1205712000000 | 305.9 |
1205798400000 | 310.56 |
1205884800000 | 306.55 |
1205971200000 | 303.43 |
1206403200000 | 309.55 |
1206489600000 | 310.72 |
1206576000000 | 312.37 |
1206662400000 | 311.67 |
1206921600000 | 311.06 |
1207008000000 | 310.79 |
1207094400000 | 313.54 |
1207180800000 | 315.41 |
1207267200000 | 317.92 |
1207526400000 | 317.53 |
1207612800000 | 315.29 |
1207699200000 | 314.28 |
1207785600000 | 315.56 |
1207872000000 | 315.51 |
1208131200000 | 312.74 |
1208217600000 | 312.89 |
1208304000000 | 316.79 |
1208390400000 | 315.2 |
1208476800000 | 314.12 |
1208736000000 | 315.97 |
1208822400000 | 316.12 |
1208908800000 | 314.79 |
1208995200000 | 313.56 |
1209081600000 | 315.27 |
1209340800000 | 314.19 |
1209427200000 | 314.31 |
1209513600000 | 314.86 |
1209600000000 | 313.82 |
1209686400000 | 315.26 |
1209945600000 | 314.81 |
1210032000000 | 316.17 |
1210118400000 | 314.36 |
1210204800000 | 315.37 |
1210291200000 | 313.78 |
1210550400000 | 314.26 |
1210636800000 | 314.97 |
1210723200000 | 314.87 |
1210809600000 | 317.33 |
1210896000000 | 318.76 |
1211155200000 | 319.3 |
1211241600000 | 318.42 |
1211328000000 | 318.5 |
1211414400000 | 317.59 |
1211500800000 | 318.13 |
1211760000000 | 316.36 |
1211846400000 | 315.44 |
1211932800000 | 314.88 |
1212019200000 | 316.56 |
1212105600000 | 318.23 |
1212364800000 | 316.11 |
1212451200000 | 314.24 |
1212537600000 | 314.51 |
1212624000000 | 314.47 |
1212710400000 | 315.01 |
1212969600000 | 312.3 |
1213056000000 | 308.25 |
1213142400000 | 308.11 |
1213228800000 | 304.55 |
1213315200000 | 303.82 |
1213574400000 | 306.09 |
1213660800000 | 307.43 |
1213747200000 | 306.48 |
1213833600000 | 303.47 |
1213920000000 | 301.23 |
1214179200000 | 300.57 |
1214265600000 | 300.1 |
1214352000000 | 301.73 |
1214438400000 | 302.47 |
1214524800000 | 301.49 |
1214784000000 | 303.28 |
1214870400000 | 301.8 |
1214956800000 | 300.45 |
1215043200000 | 298.72 |
1215129600000 | 296.82 |
1215388800000 | 296.74 |
1215475200000 | 296.56 |
1215561600000 | 297.74 |
1215648000000 | 295.78 |
1215734400000 | 293.85 |
1215993600000 | 291.43 |
1216080000000 | 289.76 |
1216166400000 | 291.78 |
1216252800000 | 293.67 |
1216339200000 | 292.83 |
1216598400000 | 294.37 |
1216684800000 | 296.78 |
1216771200000 | 296.26 |
1216857600000 | 297.13 |
1216944000000 | 296.45 |
1217203200000 | 296.79 |
1217289600000 | 294.88 |
1217376000000 | 298.92 |
1217462400000 | 301.72 |
1217548800000 | 300.67 |
1217808000000 | 301.64 |
1217894400000 | 303.13 |
1217980800000 | 302.02 |
1218067200000 | 298.88 |
1218153600000 | 296.56 |
1218412800000 | 298.94 |
1218499200000 | 297.9 |
1218585600000 | 295.68 |
1218672000000 | 295.28 |
1218758400000 | 293.19 |
1219017600000 | 294.41 |
1219104000000 | 291.77 |
1219190400000 | 292.12 |
1219276800000 | 294.2 |
1219363200000 | 293.29 |
1219622400000 | 294.42 |
1219708800000 | 292.92 |
1219795200000 | 295.07 |
1219881600000 | 297.67 |
1219968000000 | 301.15 |
1220227200000 | 298.39 |
1220313600000 | 296.85 |
1220400000000 | 299.28 |
1220486400000 | 295.85 |
1220572800000 | 292.76 |
1220832000000 | 292.97 |
1220918400000 | 291.85 |
1221004800000 | 291.81 |
1221091200000 | 288.87 |
1221177600000 | 290.57 |
1221436800000 | 289.41 |
1221523200000 | 285.86 |
1221609600000 | 284.4 |
1221696000000 | 283.99 |
1221782400000 | 287.26 |
1222041600000 | 285.51 |
1222128000000 | 286.89 |
1222214400000 | 287.58 |
1222300800000 | 288.66 |
1222387200000 | 288.62 |
1222646400000 | 284.57 |
1222732800000 | 278.67 |
1222819200000 | 282.89 |
1222905600000 | 281.74 |
1222992000000 | 279.45 |
1223251200000 | 273.58 |
1223337600000 | 268.74 |
1223424000000 | 257.91 |
1223510400000 | 249.11 |
1223596800000 | 230.19 |
1223856000000 | 237.27 |
1223942400000 | 249.6 |
1224028800000 | 249.94 |
1224115200000 | 239.83 |
1224201600000 | 249.15 |
1224460800000 | 255.09 |
1224547200000 | 254.13 |
1224633600000 | 244.21 |
1224720000000 | 247.27 |
1224806400000 | 242.84 |
1225065600000 | 232.43 |
1225152000000 | 239.42 |
1225238400000 | 250.38 |
1225324800000 | 256.04 |
1225411200000 | 250.65 |
1225670400000 | 252.75 |
1225756800000 | 261.45 |
1225843200000 | 261.76 |
1225929600000 | 254.98 |
1226016000000 | 255.16 |
1226275200000 | 258.16 |
1226361600000 | 252.99 |
1226448000000 | 252.46 |
1226534400000 | 250.64 |
1226620800000 | 252.39 |
1226880000000 | 252.54 |
1226966400000 | 252.07 |
1227052800000 | 251.7 |
1227139200000 | 245.5 |
1227225600000 | 243.91 |
1227484800000 | 249.56 |
1227571200000 | 256.06 |
1227657600000 | 253.56 |
1227744000000 | 253.79 |
1227830400000 | 254.47 |
1228089600000 | 249.93 |
1228176000000 | 248.93 |
1228262400000 | 253.48 |
1228348800000 | 253.75 |
1228435200000 | 252.06 |
1228694400000 | 259.65 |
1228780800000 | 258.47 |
1228867200000 | 257.8 |
1228953600000 | 260.33 |
1229040000000 | 257.33 |
1229299200000 | 263.46 |
1229385600000 | 262.62 |
1229472000000 | 272 |
1229558400000 | 272.55 |
1229644800000 | 268.25 |
1229904000000 | 268 |
1229990400000 | 267.59 |
1230076800000 | 267.23 |
1230508800000 | 271.93 |
1230595200000 | 272.65 |
1230681600000 | 271.29 |
1230854400000 | 273.37 |
1231113600000 | 269.13 |
1231200000000 | 264.26 |
1231286400000 | 262.58 |
1231372800000 | 264.22 |
1231459200000 | 264.03 |
1231718400000 | 263.45 |
1231804800000 | 258.48 |
1231891200000 | 257.17 |
1231977600000 | 253.45 |
1232064000000 | 257.2 |
1232323200000 | 256.18 |
1232409600000 | 253.35 |
1232496000000 | 254.98 |
1232582400000 | 256.11 |
1232668800000 | 253.08 |
1232928000000 | 257.65 |
1233014400000 | 262.83 |
1233100800000 | 260.26 |
1233187200000 | 260.5 |
1233273600000 | 259.36 |
1233532800000 | 255.91 |
1233619200000 | 257.13 |
1233705600000 | 256.84 |
1233792000000 | 253.51 |
1233878400000 | 252.24 |
1234137600000 | 250.88 |
1234224000000 | 250.26 |
1234310400000 | 249.96 |
1234396800000 | 246.94 |
1234483200000 | 247.31 |
1234742400000 | 247.98 |
1234828800000 | 243.84 |
1234915200000 | 240.17 |
1235001600000 | 240.97 |
1235088000000 | 238.32 |
1235347200000 | 239.68 |
1235433600000 | 234.99 |
1235520000000 | 233.31 |
1235606400000 | 232.65 |
1235692800000 | 235.32 |
1235952000000 | 229.21 |
1236038400000 | 224.47 |
1236124800000 | 224.61 |
1236211200000 | 226.2 |
1236297600000 | 226.19 |
1236556800000 | 222.69 |
1236643200000 | 222.77 |
1236729600000 | 223.15 |
1236816000000 | 221.8 |
1236902400000 | 223.97 |
1237161600000 | 226.54 |
1237248000000 | 227.31 |
1237334400000 | 228.8 |
1237420800000 | 236.8 |
1237507200000 | 233.42 |
1237766400000 | 236.38 |
1237852800000 | 239 |
1237939200000 | 241.41 |
1238025600000 | 239.1 |
1238112000000 | 236.4 |
1238371200000 | 234.37 |
1238457600000 | 233.24 |
1238544000000 | 233.42 |
1238630400000 | 237.29 |
1238716800000 | 233.28 |
1238976000000 | 232.05 |
1239062400000 | 232.99 |
1239148800000 | 233.02 |
1239235200000 | 233.01 |
1239667200000 | 235.69 |
1239753600000 | 235.8 |
1239840000000 | 235.63 |
1239926400000 | 234.43 |
1240185600000 | 233.2 |
1240272000000 | 232.44 |
1240358400000 | 232.28 |
1240444800000 | 234.23 |
1240531200000 | 235.44 |
1240790400000 | 236.73 |
1240876800000 | 235.46 |
1240963200000 | 236.84 |
1241049600000 | 238.3 |
1241136000000 | 236.17 |
1241395200000 | 237.72 |
1241481600000 | 238.22 |
1241568000000 | 239.39 |
1241654400000 | 240.05 |
1241740800000 | 242.49 |
1242000000000 | 244.92 |
1242086400000 | 246.57 |
1242172800000 | 248.25 |
1242259200000 | 247.92 |
1242345600000 | 249.11 |
1242604800000 | 248.36 |
1242691200000 | 250.46 |
1242777600000 | 252.91 |
1242864000000 | 252.32 |
1242950400000 | 253.06 |
1243209600000 | 254.08 |
1243296000000 | 255.32 |
1243382400000 | 256.05 |
1243468800000 | 252.68 |
1243555200000 | 255.83 |
1243814400000 | 256.25 |
1243900800000 | 257.51 |
1243987200000 | 256.33 |
1244073600000 | 254.64 |
1244160000000 | 251.16 |
1244419200000 | 249.46 |
1244505600000 | 253.25 |
1244592000000 | 253.54 |
1244678400000 | 254.14 |
1244764800000 | 255.09 |
1245024000000 | 253.76 |
1245110400000 | 254.31 |
1245196800000 | 255.72 |
1245283200000 | 256.41 |
1245369600000 | 258.1 |
1245628800000 | 258.04 |
1245715200000 | 258.84 |
1245801600000 | 259.72 |
1245888000000 | 257.7 |
1245974400000 | 261.85 |
1246233600000 | 261.45 |
1246320000000 | 261.08 |
1246406400000 | 262.51 |
1246492800000 | 260.63 |
1246579200000 | 259.26 |
1246838400000 | 260.94 |
1246924800000 | 261.81 |
1247011200000 | 261.45 |
1247097600000 | 262.89 |
1247184000000 | 263.09 |
1247443200000 | 262.4 |
1247529600000 | 261.67 |
1247616000000 | 263.39 |
1247702400000 | 264 |
1247788800000 | 264.73 |
1248048000000 | 265.31 |
1248134400000 | 268.38 |
1248220800000 | 269.69 |
1248307200000 | 268.92 |
1248393600000 | 268 |
1248652800000 | 268.02 |
1248739200000 | 269.38 |
1248825600000 | 268.48 |
1248912000000 | 268.89 |
1248998400000 | 270.87 |
1249257600000 | 272.4 |
1249344000000 | 272.75 |
1249430400000 | 273.31 |
1249516800000 | 272.16 |
1249603200000 | 269.29 |
1249862400000 | 269.44 |
1249948800000 | 271.01 |
1250035200000 | 270.45 |
1250121600000 | 272.38 |
1250208000000 | 273.19 |
1250467200000 | 268.95 |
1250553600000 | 269.93 |
1250640000000 | 271.49 |
1250726400000 | 273.74 |
1250812800000 | 274.82 |
1251072000000 | 276.94 |
1251158400000 | 277.81 |
1251244800000 | 277.94 |
1251331200000 | 277.61 |
1251417600000 | 280.3 |
1251676800000 | 281.29 |
1251763200000 | 280.12 |
1251849600000 | 278.94 |
1251936000000 | 278.16 |
1252022400000 | 277.93 |
1252281600000 | 280.09 |
1252368000000 | 282.55 |
1252454400000 | 283.12 |
1252540800000 | 285.41 |
1252627200000 | 287.3 |
1252886400000 | 286.72 |
1252972800000 | 286.07 |
1253059200000 | 287.17 |
1253145600000 | 288.79 |
1253232000000 | 288.29 |
1253491200000 | 285.86 |
1253577600000 | 289.04 |
1253664000000 | 288.54 |
1253750400000 | 288.52 |
1253836800000 | 287.36 |
1254096000000 | 288.17 |
1254182400000 | 285.83 |
1254268800000 | 289.68 |
1254355200000 | 287.32 |
1254441600000 | 285.04 |
1254700800000 | 285.6 |
1254787200000 | 287.79 |
1254873600000 | 285.61 |
1254960000000 | 287.11 |
1255046400000 | 285.41 |
1255305600000 | 285.56 |
1255392000000 | 284.87 |
1255478400000 | 287.54 |
1255564800000 | 287.9 |
1255651200000 | 286.41 |
1255910400000 | 288.26 |
1255996800000 | 288.94 |
1256083200000 | 289.26 |
1256169600000 | 286.99 |
1256256000000 | 284.55 |
1256515200000 | 284.66 |
1256601600000 | 282.97 |
1256688000000 | 283.1 |
1256774400000 | 282.11 |
1256860800000 | 283.43 |
1257120000000 | 283.52 |
1257206400000 | 282.55 |
1257292800000 | 284.23 |
1257379200000 | 283.96 |
1257465600000 | 284.76 |
1257724800000 | 285.73 |
1257811200000 | 285.95 |
1257897600000 | 285.63 |
1257984000000 | 283.36 |
1258070400000 | 285.61 |
1258329600000 | 288.02 |
1258416000000 | 286.61 |
1258502400000 | 287.72 |
1258588800000 | 285.67 |
1258675200000 | 285.54 |
1258934400000 | 288.28 |
1259020800000 | 287.93 |
1259107200000 | 291.82 |
1259193600000 | 290.28 |
1259280000000 | 289.16 |
1259539200000 | 293.67 |
1259625600000 | 297.52 |
1259712000000 | 296.57 |
1259798400000 | 297.73 |
1259884800000 | 294.2 |
1260144000000 | 294.39 |
1260230400000 | 295.58 |
1260316800000 | 295.36 |
1260403200000 | 294.3 |
1260489600000 | 293.33 |
1260748800000 | 294.37 |
1260835200000 | 291.94 |
1260921600000 | 294.29 |
1261008000000 | 290.03 |
1261094400000 | 289.37 |
1261353600000 | 289.69 |
1261440000000 | 289.15 |
1261526400000 | 291.21 |
1261612800000 | 291.6 |
1261958400000 | 292.92 |
1262044800000 | 293.8 |
1262131200000 | 290.49 |
1262217600000 | 290.85 |
1262563200000 | 294.31 |
1262649600000 | 294.66 |
1262736000000 | 293.73 |
1262822400000 | 291.76 |
1262908800000 | 292.66 |
1263168000000 | 295.98 |
1263254400000 | 297.82 |
1263340800000 | 297.14 |
1263427200000 | 299.21 |
1263513600000 | 299.08 |
1263772800000 | 299.14 |
1263859200000 | 298.15 |
1263945600000 | 296.5 |
1264032000000 | 294.87 |
1264118400000 | 294.2 |
1264377600000 | 293.02 |
1264464000000 | 292.18 |
1264550400000 | 292.26 |
1264636800000 | 290.84 |
1264723200000 | 288.27 |
1264982400000 | 289.07 |
1265068800000 | 290.94 |
1265155200000 | 290.98 |
1265241600000 | 290.32 |
1265328000000 | 287.06 |
1265587200000 | 287.31 |
1265673600000 | 285.96 |
1265760000000 | 285.54 |
1265846400000 | 286.18 |
1265932800000 | 287.38 |
1266192000000 | 286.48 |
1266278400000 | 287.48 |
1266364800000 | 288.76 |
1266451200000 | 289.2 |
1266537600000 | 285.89 |
1266796800000 | 290.47 |
1266883200000 | 291.58 |
1266969600000 | 291.1 |
1267056000000 | 291.23 |
1267142400000 | 293.24 |
1267401600000 | 293.46 |
1267488000000 | 295.55 |
1267574400000 | 297.07 |
1267660800000 | 295.55 |
1267747200000 | 295.35 |
1268006400000 | 296.9 |
1268092800000 | 296.92 |
1268179200000 | 296.2 |
1268265600000 | 296.91 |
1268352000000 | 298.16 |
1268611200000 | 297.86 |
1268697600000 | 299.02 |
1268784000000 | 300.52 |
1268870400000 | 299.58 |
1268956800000 | 300.1 |
1269216000000 | 300.86 |
1269302400000 | 300.32 |
1269388800000 | 296.18 |
1269475200000 | 295.19 |
1269561600000 | 297 |
1269820800000 | 295.96 |
1269907200000 | 296.69 |
1269993600000 | 297.05 |
1270080000000 | 297.98 |
1270512000000 | 297.3 |
1270598400000 | 297.97 |
1270684800000 | 296.68 |
1270771200000 | 298.24 |
1271030400000 | 299.72 |
1271116800000 | 298.7 |
1271203200000 | 298.95 |
1271289600000 | 299.46 |
1271376000000 | 298.58 |
1271635200000 | 295.85 |
1271721600000 | 296.82 |
1271808000000 | 297.94 |
1271894400000 | 295.65 |
1271980800000 | 294.03 |
1272240000000 | 296.22 |
1272326400000 | 293.71 |
1272412800000 | 287.28 |
1272499200000 | 288.15 |
1272585600000 | 290.23 |
1272844800000 | 288.97 |
1272931200000 | 287.03 |
1273017600000 | 285.24 |
1273104000000 | 282.97 |
1273190400000 | 280.39 |
1273449600000 | 282.97 |
1273536000000 | 282.63 |
1273622400000 | 284.49 |
1273708800000 | 285.48 |
1273795200000 | 282.56 |
1274054400000 | 280.1 |
1274140800000 | 280.97 |
1274227200000 | 279.77 |
1274313600000 | 279.94 |
1274400000000 | 275.78 |
1274659200000 | 273.99 |
1274745600000 | 272.02 |
1274832000000 | 271.85 |
1274918400000 | 272.96 |
1275004800000 | 274.19 |
1275264000000 | 275.6 |
1275350400000 | 276.8 |
1275436800000 | 275.1 |
1275523200000 | 277.91 |
1275609600000 | 276.43 |
1275868800000 | 272.93 |
1275955200000 | 274.34 |
1276041600000 | 275.72 |
1276128000000 | 278.81 |
1276214400000 | 278.94 |
1276473600000 | 282.31 |
1276560000000 | 283.8 |
1276646400000 | 285.25 |
1276732800000 | 286.55 |
1276819200000 | 286.86 |
1277078400000 | 288.3 |
1277164800000 | 288.23 |
1277251200000 | 286.66 |
1277337600000 | 288.64 |
1277424000000 | 288.99 |
1277683200000 | 290.1 |
1277769600000 | 288.23 |
1277856000000 | 287.33 |
1277942400000 | 288.53 |
1278028800000 | 287.94 |
1278288000000 | 287.34 |
1278374400000 | 292.17 |
1278460800000 | 292.34 |
1278547200000 | 296.28 |
1278633600000 | 295.35 |
1278892800000 | 292.6 |
1278979200000 | 294.69 |
1279065600000 | 298.03 |
1279152000000 | 299.99 |
1279238400000 | 298.56 |
1279497600000 | 294.12 |
1279584000000 | 293.34 |
1279670400000 | 293.54 |
1279756800000 | 295.36 |
1279843200000 | 296 |
1280102400000 | 297.12 |
1280188800000 | 296.28 |
1280275200000 | 298.07 |
1280361600000 | 298.56 |
1280448000000 | 296.5 |
1280707200000 | 298.76 |
1280793600000 | 301.21 |
1280880000000 | 298.82 |
1280966400000 | 301.57 |
1281052800000 | 304.05 |
1281312000000 | 303.93 |
1281398400000 | 301.65 |
1281484800000 | 298.41 |
1281571200000 | 297.22 |
1281657600000 | 297.07 |
1281916800000 | 300.65 |
1282003200000 | 301.28 |
1282089600000 | 302.01 |
1282176000000 | 302.18 |
1282262400000 | 297.2 |
1282521600000 | 298.89 |
1282608000000 | 301.01 |
1282694400000 | 297.92 |
1282780800000 | 299.45 |
1282867200000 | 300.4 |
1283126400000 | 302.89 |
1283212800000 | 301.46 |
1283299200000 | 303.56 |
1283385600000 | 305.2 |
1283472000000 | 305.47 |
1283731200000 | 308.2 |
1283817600000 | 308.15 |
1283904000000 | 307.01 |
1283990400000 | 308.19 |
1284076800000 | 308.14 |
1284336000000 | 309.9 |
1284422400000 | 311.08 |
1284508800000 | 307.79 |
1284595200000 | 305.03 |
1284681600000 | 305.29 |
1284940800000 | 306.56 |
1285027200000 | 307.35 |
1285113600000 | 310.44 |
1285200000000 | 310.39 |
1285286400000 | 311.24 |
1285545600000 | 312.38 |
1285632000000 | 311.44 |
1285718400000 | 312.6 |
1285804800000 | 310.08 |
1285891200000 | 311.12 |
1286150400000 | 308.76 |
1286236800000 | 311.65 |
1286323200000 | 313.05 |
1286409600000 | 314.65 |
1286496000000 | 314.28 |
1286755200000 | 313.93 |
1286841600000 | 311.44 |
1286928000000 | 312.8 |
1287014400000 | 315.96 |
1287100800000 | 313.89 |
1287360000000 | 315.62 |
1287446400000 | 314.09 |
1287532800000 | 315.85 |
1287619200000 | 315.28 |
1287705600000 | 313.9 |
1287964800000 | 315.37 |
1288051200000 | 313.57 |
1288137600000 | 310.57 |
1288224000000 | 312.41 |
1288310400000 | 314.96 |
1288569600000 | 315.13 |
1288656000000 | 316.04 |
1288742400000 | 314.94 |
1288828800000 | 319.73 |
1288915200000 | 319.14 |
1289174400000 | 319.75 |
1289260800000 | 320.84 |
1289347200000 | 316.75 |
1289433600000 | 316.76 |
1289520000000 | 316.23 |
1289779200000 | 314.95 |
1289865600000 | 311.28 |
1289952000000 | 312.37 |
1290038400000 | 315.42 |
1290124800000 | 315.91 |
1290384000000 | 315.67 |
1290470400000 | 314.07 |
1290556800000 | 312.9 |
1290643200000 | 312.25 |
1290729600000 | 310.56 |
1290988800000 | 309.94 |
1291075200000 | 308.94 |
1291161600000 | 310.17 |
1291248000000 | 312.56 |
1291334400000 | 315.7 |
1291593600000 | 315.1 |
1291680000000 | 315.28 |
1291766400000 | 313.1 |
1291852800000 | 314 |
1291939200000 | 314.27 |
1292198400000 | 316.9 |
1292284800000 | 317.94 |
1292371200000 | 316.18 |
1292457600000 | 314.6 |
1292544000000 | 314.3 |
1292803200000 | 315.28 |
1292889600000 | 317.21 |
1292976000000 | 317.4 |
1293062400000 | 318.09 |
1293148800000 | 318.39 |
1293408000000 | 318.3 |
1293494400000 | 319.83 |
1293580800000 | 321.53 |
1293667200000 | 320.83 |
1293753600000 | 322.26 |
1294012800000 | 321.66 |
1294099200000 | 322.35 |
1294185600000 | 318.68 |
1294272000000 | 319.5 |
1294358400000 | 320.17 |
1294617600000 | 319.25 |
1294704000000 | 318.24 |
1294790400000 | 319.61 |
1294876800000 | 321.82 |
1294963200000 | 320.97 |
1295222400000 | 321.33 |
1295308800000 | 321.89 |
1295395200000 | 323.08 |
1295481600000 | 318.96 |
1295568000000 | 319.78 |
1295827200000 | 322.04 |
1295913600000 | 322.95 |
1296000000000 | 322.95 |
1296086400000 | 321.75 |
1296172800000 | 320.51 |
1296432000000 | 320.92 |
1296518400000 | 324.25 |
1296604800000 | 326.25 |
1296691200000 | 325.68 |
1296777600000 | 326.7 |
1297036800000 | 326.2 |
1297123200000 | 327.16 |
1297209600000 | 325.62 |
1297296000000 | 323.19 |
1297382400000 | 323.03 |
1297641600000 | 324.39 |
1297728000000 | 324.24 |
1297814400000 | 324.21 |
1297900800000 | 327.28 |
1297987200000 | 328.65 |
1298246400000 | 329.01 |
1298332800000 | 327.13 |
1298419200000 | 325.96 |
1298505600000 | 325.35 |
1298592000000 | 327.75 |
1298851200000 | 328.97 |
1298937600000 | 330.65 |
1299024000000 | 328.79 |
1299110400000 | 328.34 |
1299196800000 | 329.5 |
1299456000000 | 328.12 |
1299542400000 | 327.44 |
1299628800000 | 329.22 |
1299715200000 | 326.35 |
1299801600000 | 325.87 |
1300060800000 | 317.01 |
1300147200000 | 298.78 |
1300233600000 | 307.31 |
1300320000000 | 311.2 |
1300406400000 | 308.84 |
1300665600000 | 311.53 |
1300752000000 | 316.49 |
1300838400000 | 315.71 |
1300924800000 | 315.02 |
1301011200000 | 315.78 |
1301270400000 | 314.66 |
1301356800000 | 312.47 |
1301443200000 | 313.88 |
1301529600000 | 314.21 |
1301616000000 | 310.96 |
1301875200000 | 312.8 |
1301961600000 | 311.44 |
1302048000000 | 310.5 |
1302134400000 | 311.37 |
1302220800000 | 314.24 |
1302480000000 | 315.98 |
1302566400000 | 314.91 |
1302652800000 | 315.34 |
1302739200000 | 315.76 |
1302825600000 | 316.2 |
1303084800000 | 315.92 |
1303171200000 | 315.58 |
1303257600000 | 319.24 |
1303344000000 | 321.95 |
1303776000000 | 319.05 |
1303862400000 | 318.01 |
1303948800000 | 322.9 |
1304035200000 | 324.33 |
1304294400000 | 326.89 |
1304380800000 | 326.63 |
1304467200000 | 326.13 |
1304553600000 | 326.02 |
1304640000000 | 325.74 |
1304899200000 | 323.77 |
1304985600000 | 325.03 |
1305072000000 | 324.68 |
1305158400000 | 322.44 |
1305244800000 | 322.39 |
1305504000000 | 320.23 |
1305590400000 | 317.45 |
1305676800000 | 319.96 |
1305763200000 | 319.91 |
1305849600000 | 319.74 |
1306108800000 | 316.35 |
1306195200000 | 317.11 |
1306281600000 | 317.9 |
1306368000000 | 320.32 |
1306454400000 | 322.67 |
1306713600000 | 322.68 |
1306800000000 | 326.28 |
1306886400000 | 325.63 |
1306972800000 | 323.64 |
1307059200000 | 323.2 |
1307318400000 | 322.02 |
1307404800000 | 323.29 |
1307491200000 | 322.71 |
1307577600000 | 322.41 |
1307664000000 | 320.82 |
1307923200000 | 320.55 |
1308009600000 | 323.07 |
1308096000000 | 321.15 |
1308182400000 | 317.23 |
1308268800000 | 317.42 |
1308528000000 | 318.45 |
1308614400000 | 321.49 |
1308700800000 | 322.98 |
1308787200000 | 319.15 |
1308873600000 | 320.89 |
1309132800000 | 319.71 |
1309219200000 | 321.28 |
1309305600000 | 324.35 |
1309392000000 | 327.56 |
1309478400000 | 327.67 |
1309737600000 | 330.07 |
1309824000000 | 329.63 |
1309910400000 | 329.39 |
1309996800000 | 328.58 |
1310083200000 | 330.29 |
1310342400000 | 327.84 |
1310428800000 | 326.94 |
1310515200000 | 330.87 |
1310601600000 | 330.12 |
1310688000000 | 331.29 |
1310947200000 | 329.55 |
1311033600000 | 331.05 |
1311120000000 | 332.59 |
1311206400000 | 334.2 |
1311292800000 | 336.04 |
1311552000000 | 335.48 |
1311638400000 | 337.3 |
1311724800000 | 335.54 |
1311811200000 | 335.54 |
1311897600000 | 335.27 |
1312156800000 | 335.9 |
1312243200000 | 332.58 |
1312329600000 | 329.16 |
1312416000000 | 322.19 |
1312502400000 | 316.67 |
1312761600000 | 310.74 |
1312848000000 | 310.35 |
1312934400000 | 312.93 |
1313020800000 | 315.26 |
1313107200000 | 317.59 |
1313366400000 | 320.81 |
1313452800000 | 320.05 |
1313539200000 | 322.08 |
1313625600000 | 318.09 |
1313712000000 | 316.01 |
1313971200000 | 316.66 |
1314057600000 | 320.34 |
1314144000000 | 318.58 |
1314230400000 | 316.86 |
1314316800000 | 316.86 |
1314576000000 | 319.68 |
1314662400000 | 321.07 |
1314748800000 | 326 |
1314835200000 | 325.96 |
1314921600000 | 324.27 |
1315180800000 | 319.35 |
1315267200000 | 318.08 |
1315353600000 | 321.11 |
1315440000000 | 322.23 |
1315526400000 | 319.03 |
1315785600000 | 314.65 |
1315872000000 | 315.51 |
1315958400000 | 317.12 |
1316044800000 | 320.56 |
1316131200000 | 319.79 |
1316390400000 | 317.99 |
1316476800000 | 319.54 |
1316563200000 | 318.48 |
1316649600000 | 312.58 |
1316736000000 | 312.36 |
1316995200000 | 312.74 |
1317081600000 | 318.47 |
1317168000000 | 316.93 |
1317254400000 | 317.68 |
1317340800000 | 315.52 |
1317600000000 | 313.71 |
1317686400000 | 309.74 |
1317772800000 | 309.98 |
1317859200000 | 314.33 |
1317945600000 | 315 |
1318204800000 | 316.19 |
1318291200000 | 316.15 |
1318377600000 | 316.29 |
1318464000000 | 315.55 |
1318550400000 | 315.09 |
1318809600000 | 317.28 |
1318896000000 | 314.6 |
1318982400000 | 317.53 |
1319068800000 | 315.8 |
1319155200000 | 319.77 |
1319414400000 | 321.02 |
1319500800000 | 318.99 |
1319587200000 | 317.64 |
1319673600000 | 321.99 |
1319760000000 | 324.56 |
1320019200000 | 317.79 |
1320105600000 | 313.64 |
1320192000000 | 313.88 |
1320278400000 | 313.91 |
1320364800000 | 314.9 |
1320624000000 | 314.75 |
1320710400000 | 316.12 |
1320796800000 | 316.36 |
1320883200000 | 313.26 |
1320969600000 | 315.99 |
1321228800000 | 316.26 |
1321315200000 | 314.76 |
1321401600000 | 313.71 |
1321488000000 | 312.59 |
1321574400000 | 310.63 |
1321833600000 | 309.22 |
1321920000000 | 308.63 |
1322006400000 | 306.14 |
1322092800000 | 304.23 |
1322179200000 | 302.59 |
1322438400000 | 304.52 |
1322524800000 | 307.01 |
1322611200000 | 311.47 |
1322697600000 | 311.9 |
1322784000000 | 311.89 |
1323043200000 | 313.35 |
1323129600000 | 311.2 |
1323216000000 | 313.74 |
1323302400000 | 313.46 |
1323388800000 | 311.78 |
1323648000000 | 311.88 |
1323734400000 | 310.55 |
1323820800000 | 308.23 |
1323907200000 | 308.44 |
1323993600000 | 309.41 |
1324252800000 | 308.74 |
1324339200000 | 311.43 |
1324425600000 | 312.41 |
1324512000000 | 313.38 |
1324598400000 | 314.36 |
1324944000000 | 314.78 |
1325030400000 | 313.64 |
1325116800000 | 314.89 |
1325203200000 | 318.89 |
1325462400000 | 319.01 |
1325548800000 | 321.18 |
1325635200000 | 321.27 |
1325721600000 | 318.21 |
1325808000000 | 316.17 |
1326067200000 | 317.11 |
1326153600000 | 318.6 |
1326240000000 | 316.73 |
1326326400000 | 315.21 |
1326412800000 | 314.11 |
1326672000000 | 313.87 |
1326758400000 | 315.66 |
1326844800000 | 315.42 |
1326931200000 | 314.54 |
1327017600000 | 314.72 |
1327276800000 | 315.08 |
1327363200000 | 313.79 |
1327449600000 | 312.94 |
1327536000000 | 316.68 |
1327622400000 | 317.95 |
1327881600000 | 318.81 |
1327968000000 | 319.87 |
1328054400000 | 321.66 |
1328140800000 | 321.68 |
1328227200000 | 320.68 |
1328486400000 | 320.5 |
1328572800000 | 321.77 |
1328659200000 | 322.39 |
1328745600000 | 321.79 |
1328832000000 | 320.37 |
1329091200000 | 322.44 |
1329177600000 | 320.94 |
1329264000000 | 322.91 |
1329350400000 | 321.29 |
1329436800000 | 321.72 |
1329696000000 | 322.19 |
1329782400000 | 322.19 |
1329868800000 | 322.71 |
1329955200000 | 323.22 |
1330041600000 | 322.61 |
1330300800000 | 322.37 |
1330387200000 | 324.96 |
1330473600000 | 326.03 |
1330560000000 | 325.96 |
1330646400000 | 325.33 |
1330905600000 | 325.65 |
1330992000000 | 325.16 |
1331078400000 | 324.54 |
1331164800000 | 327.13 |
1331251200000 | 326.35 |
1331510400000 | 326.29 |
1331596800000 | 326.47 |
1331683200000 | 323.12 |
1331769600000 | 324.78 |
1331856000000 | 324.82 |
1332115200000 | 324.89 |
1332201600000 | 323.34 |
1332288000000 | 323.99 |
1332374400000 | 327.1 |
1332460800000 | 326.97 |
1332720000000 | 326.94 |
1332806400000 | 329.37 |
1332892800000 | 327.43 |
1332979200000 | 328.78 |
1333065600000 | 329.47 |
1333324800000 | 330.41 |
1333411200000 | 329.28 |
1333497600000 | 324.91 |
1333584000000 | 324.24 |
1334016000000 | 324.99 |
1334102400000 | 324.03 |
1334188800000 | 324.62 |
1334275200000 | 324.9 |
1334534400000 | 327.04 |
1334620800000 | 328.71 |
1334707200000 | 329.09 |
1334793600000 | 327.09 |
1334880000000 | 327.54 |
1335139200000 | 326.83 |
1335225600000 | 326.81 |
1335312000000 | 327.41 |
1335398400000 | 330.19 |
1335484800000 | 329.99 |
1335744000000 | 331.74 |
1335830400000 | 331.23 |
1335916800000 | 331.64 |
1336003200000 | 331.36 |
1336089600000 | 331.21 |
1336348800000 | 329.21 |
1336435200000 | 328.76 |
1336521600000 | 327.3 |
1336608000000 | 326.13 |
1336694400000 | 324.84 |
1336953600000 | 322.56 |
1337040000000 | 321.68 |
1337126400000 | 318.64 |
1337212800000 | 317.3 |
1337299200000 | 315.13 |
1337558400000 | 315.21 |
1337644800000 | 315.23 |
1337731200000 | 313.06 |
1337817600000 | 312.57 |
1337904000000 | 313.27 |
1338163200000 | 313.1 |
1338249600000 | 313.21 |
1338336000000 | 311.95 |
1338422400000 | 313.43 |
1338508800000 | 312.65 |
1338768000000 | 311.91 |
1338854400000 | 311.94 |
1338940800000 | 313.1 |
1339027200000 | 314.94 |
1339113600000 | 312.1 |
1339372800000 | 313.92 |
1339459200000 | 312.65 |
1339545600000 | 314.32 |
1339632000000 | 314.14 |
1339718400000 | 316.02 |
1339977600000 | 317.23 |
1340064000000 | 319.21 |
1340150400000 | 321.39 |
1340236800000 | 319.31 |
1340323200000 | 317.35 |
1340582400000 | 318.64 |
1340668800000 | 319.84 |
1340755200000 | 322.37 |
1340841600000 | 324.87 |
1340928000000 | 328.95 |
1341187200000 | 329.54 |
1341273600000 | 332.42 |
1341360000000 | 332.85 |
1341446400000 | 331.32 |
1341532800000 | 331.33 |
1341792000000 | 331.25 |
1341878400000 | 331.93 |
1341964800000 | 331.9 |
1342051200000 | 330.49 |
1342137600000 | 331.72 |
1342396800000 | 332.9 |
1342483200000 | 334.4 |
1342569600000 | 335.12 |
1342656000000 | 336.97 |
1342742400000 | 334.09 |
1343001600000 | 331.22 |
1343088000000 | 331.29 |
1343174400000 | 330.65 |
1343260800000 | 332.3 |
1343347200000 | 333.22 |
1343606400000 | 336.33 |
1343692800000 | 337.03 |
1343779200000 | 337.42 |
1343865600000 | 336.61 |
1343952000000 | 335.95 |
1344211200000 | 338.76 |
1344297600000 | 339.5 |
1344384000000 | 340.4 |
1344470400000 | 341.38 |
1344556800000 | 341.41 |
1344816000000 | 341.5 |
1344902400000 | 343.55 |
1344988800000 | 342.82 |
1345075200000 | 341.71 |
1345161600000 | 340.58 |
1345420800000 | 341.77 |
1345507200000 | 343.05 |
1345593600000 | 342.21 |
1345680000000 | 345.88 |
1345766400000 | 344.54 |
1346025600000 | 344.76 |
1346112000000 | 344.66 |
1346198400000 | 344.38 |
1346284800000 | 343.86 |
1346371200000 | 343.49 |
1346630400000 | 343.2 |
1346716800000 | 340.95 |
1346803200000 | 340.33 |
1346889600000 | 339.96 |
1346976000000 | 343.93 |
1347235200000 | 342.92 |
1347321600000 | 344.47 |
1347408000000 | 346.81 |
1347494400000 | 347.26 |
1347580800000 | 345.2 |
1347840000000 | 343.99 |
1347926400000 | 343.98 |
1348012800000 | 345.96 |
1348099200000 | 345.45 |
1348185600000 | 347.46 |
1348444800000 | 348.94 |
1348531200000 | 350.5 |
1348617600000 | 348.13 |
1348704000000 | 350.57 |
1348790400000 | 349.27 |
1349049600000 | 348.53 |
1349136000000 | 347.97 |
1349222400000 | 345.89 |
1349308800000 | 347.88 |
1349395200000 | 348.04 |
1349654400000 | 348.37 |
1349740800000 | 347.11 |
1349827200000 | 344.56 |
1349913600000 | 343.46 |
1350000000000 | 345.17 |
1350259200000 | 343.94 |
1350345600000 | 345.32 |
1350432000000 | 347.74 |
1350518400000 | 347.41 |
1350604800000 | 345.83 |
1350864000000 | 345.11 |
1350950400000 | 343.62 |
1351036800000 | 344.16 |
1351123200000 | 345.75 |
1351209600000 | 345.65 |
1351468800000 | 344.98 |
1351555200000 | 345.07 |
1351641600000 | 344.85 |
1351728000000 | 345.46 |
1351814400000 | 344.98 |
1352073600000 | 344.64 |
1352160000000 | 345.19 |
1352246400000 | 344.94 |
1352332800000 | 341.93 |
1352419200000 | 341.69 |
1352678400000 | 340.74 |
1352764800000 | 340.04 |
1352851200000 | 338.45 |
1352937600000 | 335.64 |
1353024000000 | 334.77 |
1353283200000 | 338.98 |
1353369600000 | 337.55 |
1353456000000 | 337.92 |
1353542400000 | 338.89 |
1353628800000 | 340.54 |
1353888000000 | 340.99 |
1353974400000 | 342.09 |
1354060800000 | 342.66 |
1354147200000 | 344.63 |
1354233600000 | 344.31 |
1354492800000 | 344.26 |
1354579200000 | 345.44 |
1354665600000 | 346.08 |
1354752000000 | 346.63 |
1354838400000 | 346.19 |
1355097600000 | 347.18 |
1355184000000 | 347.36 |
1355270400000 | 345.83 |
1355356800000 | 342.67 |
1355443200000 | 342.55 |
1355702400000 | 343.08 |
1355788800000 | 343.44 |
1355875200000 | 344.98 |
1355961600000 | 344.53 |
1356048000000 | 344.41 |
1356307200000 | 343.57 |
1356566400000 | 342.8 |
1356652800000 | 341.9 |
1356912000000 | 341.52 |
1357084800000 | 342.94 |
1357171200000 | 342.74 |
1357257600000 | 343.54 |
1357516800000 | 343.91 |
1357603200000 | 345.64 |
1357689600000 | 345.09 |
1357776000000 | 346.21 |
1357862400000 | 346.5 |
1358121600000 | 346.15 |
1358208000000 | 349.5 |
1358294400000 | 348.7 |
1358380800000 | 348.47 |
1358467200000 | 349.01 |
1358726400000 | 348.77 |
1358812800000 | 350.37 |
1358899200000 | 349.76 |
1358985600000 | 348.76 |
1359072000000 | 350.26 |
1359331200000 | 350.87 |
1359417600000 | 352.98 |
1359504000000 | 354.2 |
1359590400000 | 354.97 |
1359676800000 | 354.01 |
1359936000000 | 352.96 |
1360022400000 | 350.18 |
1360108800000 | 354.99 |
1360195200000 | 354.46 |
1360281600000 | 354.46 |
1360540800000 | 352.78 |
1360627200000 | 356.29 |
1360713600000 | 354.84 |
1360800000000 | 356.47 |
1360886400000 | 355.15 |
1361145600000 | 356.79 |
1361232000000 | 359.66 |
1361318400000 | 361.6 |
1361404800000 | 359.47 |
1361491200000 | 360.56 |
1361750400000 | 360.42 |
1361836800000 | 361.54 |
1361923200000 | 361.15 |
1362009600000 | 364.53 |
1362096000000 | 364.5 |
1362355200000 | 367.23 |
1362441600000 | 368.09 |
1362528000000 | 370.05 |
1362614400000 | 370.09 |
1362700800000 | 368.68 |
1362960000000 | 370.14 |
1363046400000 | 370.06 |
1363132800000 | 367.62 |
1363219200000 | 370.71 |
1363305600000 | 375.63 |
1363564800000 | 371.67 |
1363651200000 | 374.49 |
1363737600000 | 373.79 |
1363824000000 | 375.6 |
1363910400000 | 375.85 |
1364169600000 | 377.4 |
1364256000000 | 379.12 |
1364342400000 | 378.71 |
1364428800000 | 379.23 |
1364860800000 | 374.62 |
1364947200000 | 378.5 |
1365033600000 | 376.44 |
1365120000000 | 376.29 |
1365379200000 | 377.33 |
1365465600000 | 377.5 |
1365552000000 | 380.38 |
1365638400000 | 381.99 |
1365724800000 | 382.9 |
1365984000000 | 381.54 |
1366070400000 | 381.32 |
1366156800000 | 381.1 |
1366243200000 | 379.24 |
1366329600000 | 378.87 |
1366588800000 | 379.92 |
1366675200000 | 379.7 |
1366761600000 | 382.01 |
1366848000000 | 383.87 |
1366934400000 | 385.55 |
1367193600000 | 386.51 |
1367280000000 | 391.16 |
1367366400000 | 390.64 |
1367452800000 | 389.34 |
1367539200000 | 388.87 |
1367798400000 | 388.35 |
1367884800000 | 391.9 |
1367971200000 | 395.47 |
1368057600000 | 392.34 |
1368144000000 | 389.01 |
1368403200000 | 389.16 |
1368489600000 | 388.39 |
1368576000000 | 389.95 |
1368662400000 | 389.78 |
1368748800000 | 387.7 |
1369008000000 | 390.37 |
1369094400000 | 388.85 |
1369180800000 | 385.81 |
1369267200000 | 377.66 |
1369353600000 | 378.79 |
1369612800000 | 377.53 |
1369699200000 | 374.9 |
1369785600000 | 375.19 |
1369872000000 | 369.01 |
1369958400000 | 365.94 |
1370217600000 | 364.63 |
1370304000000 | 366.42 |
1370390400000 | 361.93 |
1370476800000 | 360.82 |
1370563200000 | 361.17 |
1370822400000 | 363.43 |
1370908800000 | 363.45 |
1370995200000 | 363.77 |
1371081600000 | 359.22 |
1371168000000 | 362.52 |
1371427200000 | 368.33 |
1371513600000 | 366.58 |
1371600000000 | 368.81 |
1371686400000 | 355.74 |
1371772800000 | 356.58 |
1372032000000 | 352 |
1372118400000 | 352.34 |
1372204800000 | 353.61 |
1372291200000 | 356.61 |
1372377600000 | 361.17 |
1372636800000 | 363.14 |
1372723200000 | 362.9 |
1372809600000 | 360.97 |
1372896000000 | 362.4 |
1372982400000 | 361.4 |
1373241600000 | 360.08 |
1373328000000 | 363.41 |
1373414400000 | 365.48 |
1373500800000 | 371.72 |
1373587200000 | 371.28 |
1373846400000 | 372.97 |
1373932800000 | 374.04 |
1374019200000 | 373.29 |
1374105600000 | 373.9 |
1374192000000 | 373.1 |
1374451200000 | 374.73 |
1374537600000 | 376.75 |
1374624000000 | 376.36 |
1374710400000 | 374.96 |
1374796800000 | 374.55 |
1375056000000 | 372.13 |
1375142400000 | 373.73 |
1375228800000 | 371.08 |
1375315200000 | 373.42 |
1375401600000 | 378.07 |
1375660800000 | 377.12 |
1375747200000 | 378.53 |
1375833600000 | 374.6 |
1375920000000 | 375.23 |
1376006400000 | 376.09 |
1376265600000 | 375.41 |
1376352000000 | 375.84 |
1376438400000 | 376.46 |
1376524800000 | 374.22 |
1376611200000 | 374.1 |
1376870400000 | 373.85 |
1376956800000 | 370.99 |
1377043200000 | 367.96 |
1377129600000 | 366.17 |
1377216000000 | 368.04 |
1377475200000 | 368.05 |
1377561600000 | 367.15 |
1377648000000 | 362.99 |
1377734400000 | 363.09 |
1377820800000 | 362.2 |
1378080000000 | 364.69 |
1378166400000 | 366.88 |
1378252800000 | 367.03 |
1378339200000 | 366.79 |
1378425600000 | 367.62 |
1378684800000 | 370.15 |
1378771200000 | 371.52 |
1378857600000 | 371.75 |
1378944000000 | 371.43 |
1379030400000 | 371.46 |
1379289600000 | 374.79 |
1379376000000 | 373.81 |
1379462400000 | 375.05 |
1379548800000 | 379.71 |
1379635200000 | 379.14 |
1379894400000 | 380.51 |
1379980800000 | 380.11 |
1380067200000 | 379.96 |
1380153600000 | 379.48 |
1380240000000 | 381.14 |
1380499200000 | 379.46 |
1380585600000 | 378.9 |
1380672000000 | 378.05 |
1380758400000 | 378.81 |
1380844800000 | 377.97 |
1381104000000 | 376.73 |
1381190400000 | 376.96 |
1381276800000 | 375.47 |
1381363200000 | 377.8 |
1381449600000 | 379.85 |
1381708800000 | 380.76 |
1381795200000 | 380.24 |
1381881600000 | 380.23 |
1381968000000 | 384.59 |
1382054400000 | 387 |
1382313600000 | 388.21 |
1382400000000 | 389.45 |
1382486400000 | 388.93 |
1382572800000 | 388.92 |
1382659200000 | 387 |
1382918400000 | 387.97 |
1383004800000 | 387.87 |
1383091200000 | 389.39 |
1383177600000 | 388.25 |
1383264000000 | 385.54 |
1383523200000 | 386.14 |
1383609600000 | 385.06 |
1383696000000 | 386.98 |
1383782400000 | 384.63 |
1383868800000 | 383.26 |
1384128000000 | 385.05 |
1384214400000 | 385.8 |
1384300800000 | 383.84 |
1384387200000 | 385.4 |
1384473600000 | 387.3 |
1384732800000 | 389.32 |
1384819200000 | 387.5 |
1384905600000 | 387.26 |
1384992000000 | 386.7 |
1385078400000 | 386.71 |
1385337600000 | 387.21 |
1385424000000 | 386.24 |
1385510400000 | 385.91 |
1385596800000 | 386.93 |
1385683200000 | 387.14 |
1385942400000 | 386.94 |
1386028800000 | 386.67 |
1386115200000 | 383.29 |
1386201600000 | 382.9 |
1386288000000 | 382.9 |
1386547200000 | 384.71 |
1386633600000 | 384.4 |
1386720000000 | 382.26 |
1386806400000 | 379.87 |
1386892800000 | 379.3 |
1387152000000 | 379.93 |
1387238400000 | 380.7 |
1387324800000 | 382.08 |
1387411200000 | 381.58 |
1387497600000 | 382.27 |
1387756800000 | 384.49 |
1387843200000 | 384.61 |
1388102400000 | 386.77 |
1388361600000 | 388 |
1388448000000 | 388.56 |
1388620800000 | 387 |
1388707200000 | 386.5 |
1388966400000 | 384.9 |
1389052800000 | 383.79 |
1389139200000 | 384.99 |
1389225600000 | 383.27 |
1389312000000 | 385.33 |
1389571200000 | 385.73 |
1389657600000 | 383.7 |
1389744000000 | 384.31 |
1389830400000 | 385.3 |
1389916800000 | 386.57 |
1390176000000 | 386.77 |
1390262400000 | 387.16 |
1390348800000 | 387.11 |
1390435200000 | 386.17 |
1390521600000 | 382.13 |
1390780800000 | 377.72 |
1390867200000 | 377.41 |
1390953600000 | 379.39 |
1391040000000 | 377.78 |
1391126400000 | 378.81 |
1391385600000 | 377.61 |
1391472000000 | 371.89 |
1391558400000 | 372.21 |
1391644800000 | 374.36 |
1391731200000 | 378.08 |
1391990400000 | 379.31 |
1392076800000 | 381.49 |
1392163200000 | 382.65 |
1392249600000 | 382.67 |
1392336000000 | 383.67 |
1392595200000 | 384.7 |
1392681600000 | 387.02 |
1392768000000 | 387.13 |
1392854400000 | 385.75 |
1392940800000 | 389.07 |
1393200000000 | 390.25 |
1393286400000 | 392.25 |
1393372800000 | 391.87 |
1393459200000 | 392.91 |
1393545600000 | 394.87 |
1393804800000 | 391.03 |
1393891200000 | 392.75 |
1393977600000 | 392.93 |
1394064000000 | 394.85 |
1394150400000 | 393.35 |
1394409600000 | 391.65 |
1394496000000 | 392.59 |
1394582400000 | 389.15 |
1394668800000 | 388.67 |
1394755200000 | 384.75 |
1395014400000 | 385.35 |
1395100800000 | 387.95 |
1395187200000 | 387.66 |
1395273600000 | 382.66 |
1395360000000 | 383.81 |
1395619200000 | 385.33 |
1395705600000 | 386.32 |
1395792000000 | 388.63 |
1395878400000 | 390.55 |
1395964800000 | 392.65 |
1396224000000 | 394.55 |
1396310400000 | 395.07 |
1396396800000 | 394.29 |
1396483200000 | 394 |
1396569600000 | 395.33 |
1396828800000 | 393.82 |
1396915200000 | 394.62 |
1397001600000 | 395.64 |
1397088000000 | 396.78 |
1397174400000 | 393.4 |
1397433600000 | 393.5 |
1397520000000 | 393.06 |
1397606400000 | 396.03 |
1397692800000 | 397.35 |
1398124800000 | 397.4 |
1398211200000 | 397.99 |
1398297600000 | 397.87 |
1398384000000 | 396.6 |
1398643200000 | 397.05 |
1398729600000 | 399.28 |
1398816000000 | 401.4 |
1398902400000 | 402.27 |
1398988800000 | 402.44 |
1399248000000 | 401.78 |
1399334400000 | 402.91 |
1399420800000 | 401.55 |
1399507200000 | 402.09 |
1399593600000 | 401.51 |
1399852800000 | 403.76 |
1399939200000 | 404.43 |
1400025600000 | 405.75 |
1400112000000 | 406.66 |
1400198400000 | 405.58 |
1400457600000 | 406.46 |
1400544000000 | 405.47 |
1400630400000 | 406.46 |
1400716800000 | 408.45 |
1400803200000 | 408.5 |
1401062400000 | 409.86 |
1401148800000 | 409.29 |
1401235200000 | 409.72 |
1401321600000 | 410.46 |
1401408000000 | 410.79 |
1401667200000 | 411.76 |
1401753600000 | 412.24 |
1401840000000 | 413.42 |
1401926400000 | 413.11 |
1402012800000 | 412.89 |
1402272000000 | 413.19 |
1402358400000 | 413.54 |
1402444800000 | 413.29 |
1402531200000 | 413.89 |
1402617600000 | 414.11 |
1402876800000 | 415.14 |
1402963200000 | 415.37 |
1403049600000 | 415.38 |
1403136000000 | 417.77 |
1403222400000 | 416.73 |
1403481600000 | 415.44 |
1403568000000 | 415.44 |
1403654400000 | 414.86 |
1403740800000 | 416.64 |
1403827200000 | 418.02 |
1404086400000 | 419.21 |
1404172800000 | 420.02 |
1404259200000 | 421.31 |
1404345600000 | 421.31 |
1404432000000 | 421.28 |
1404691200000 | 419.74 |
1404777600000 | 418.79 |
1404864000000 | 418.17 |
1404950400000 | 416.55 |
1405036800000 | 417.35 |
1405296000000 | 418.91 |
1405382400000 | 418.14 |
1405468800000 | 420.17 |
1405555200000 | 419.48 |
1405641600000 | 419.74 |
1405900800000 | 419.2 |
1405987200000 | 421.34 |
1406073600000 | 422.45 |
1406160000000 | 422.44 |
1406246400000 | 421.78 |
1406505600000 | 421.31 |
1406592000000 | 421.17 |
1406678400000 | 420.56 |
1406764800000 | 419.3 |
1406851200000 | 417.56 |
1407110400000 | 416.61 |
1407196800000 | 415.92 |
1407283200000 | 415.34 |
1407369600000 | 416.03 |
1407456000000 | 413.36 |
1407715200000 | 417.25 |
1407801600000 | 417.98 |
1407888000000 | 418.59 |
1407974400000 | 420.73 |
1408060800000 | 421.01 |
1408320000000 | 423.08 |
1408406400000 | 424.65 |
1408492800000 | 424.39 |
1408579200000 | 424.45 |
1408665600000 | 423.93 |
1408924800000 | 425.51 |
1409011200000 | 426.35 |
1409097600000 | 427.32 |
1409184000000 | 426.82 |
1409270400000 | 426.91 |
1409529600000 | 427 |
1409616000000 | 426.05 |
1409702400000 | 428.26 |
1409788800000 | 427.82 |
1409875200000 | 426.21 |
1410134400000 | 424.11 |
1410220800000 | 421.66 |
1410307200000 | 421.08 |
1410393600000 | 420.78 |
1410480000000 | 419.1 |
1410739200000 | 418.24 |
1410825600000 | 418.01 |
1410912000000 | 418.78 |
1410998400000 | 418.83 |
1411084800000 | 417.44 |
1411344000000 | 415.56 |
1411430400000 | 414.16 |
1411516800000 | 413.53 |
1411603200000 | 411.78 |
1411689600000 | 410.34 |
1411948800000 | 408.8 |
1412035200000 | 408.34 |
1412121600000 | 406.97 |
1412208000000 | 405.27 |
1412294400000 | 404.22 |
1412553600000 | 406.76 |
1412640000000 | 407.28 |
1412726400000 | 406.29 |
1412812800000 | 407.68 |
1412899200000 | 402.11 |
1413158400000 | 402.57 |
1413244800000 | 399.59 |
1413331200000 | 398.07 |
1413417600000 | 397.28 |
1413504000000 | 398.34 |
1413763200000 | 402.3 |
1413849600000 | 404.46 |
1413936000000 | 406.4 |
1414022400000 | 406.31 |
1414108800000 | 408.55 |
1414368000000 | 410.47 |
1414454400000 | 414.06 |
1414540800000 | 415.41 |
1414627200000 | 414.72 |
1414713600000 | 416.2 |
1414972800000 | 412.44 |
1415059200000 | 414.03 |
1415145600000 | 415.18 |
1415232000000 | 412.97 |
1415318400000 | 412.66 |
1415577600000 | 415.49 |
1415664000000 | 416.46 |
1415750400000 | 418.32 |
1415836800000 | 420.07 |
1415923200000 | 420.2 |
1416182400000 | 417.91 |
1416268800000 | 420.31 |
1416355200000 | 419.23 |
1416441600000 | 418.76 |
1416528000000 | 419.68 |
1416787200000 | 418.43 |
1416873600000 | 418.81 |
1416960000000 | 421.05 |
1417046400000 | 419.47 |
1417132800000 | 419.34 |
1417392000000 | 417.73 |
1417478400000 | 416.99 |
1417564800000 | 416.2 |
1417651200000 | 415.31 |
1417737600000 | 414.78 |
1417996800000 | 412.17 |
1418083200000 | 412.74 |
1418169600000 | 409.49 |
1418256000000 | 409.11 |
1418342400000 | 407.86 |
1418601600000 | 404.83 |
1418688000000 | 404.92 |
1418774400000 | 403.15 |
1418860800000 | 406.24 |
1418947200000 | 408.89 |
1419206400000 | 410.99 |
1419292800000 | 409.57 |
1419379200000 | 412.3 |
1419811200000 | 413.01 |
1419897600000 | 411.97 |
1419984000000 | 411.73 |
1420156800000 | 409.6 |
1420416000000 | 405.28 |
1420502400000 | 401.65 |
1420588800000 | 401.57 |
1420675200000 | 407.18 |
1420761600000 | 407.81 |
1421020800000 | 408.37 |
1421107200000 | 411.35 |
1421193600000 | 411.39 |
1421280000000 | 416.53 |
1421366400000 | 415.61 |
1421625600000 | 418.01 |
1421712000000 | 418.07 |
1421798400000 | 418.79 |
1421884800000 | 417.76 |
1421971200000 | 419.51 |
1422230400000 | 418.99 |
1422316800000 | 423.62 |
1422403200000 | 423.84 |
1422489600000 | 423.1 |
1422576000000 | 420.99 |
1422835200000 | 422.4 |
1422921600000 | 420.12 |
1423008000000 | 422.07 |
1423094400000 | 422.64 |
1423180800000 | 419.38 |
1423440000000 | 417.62 |
1423526400000 | 418.71 |
1423612800000 | 416.62 |
1423699200000 | 419.93 |
1423785600000 | 420.57 |
1424044800000 | 420.67 |
1424131200000 | 422.05 |
1424217600000 | 423.76 |
1424304000000 | 424.72 |
1424390400000 | 425.2 |
1424649600000 | 426.36 |
1424736000000 | 426.61 |
1424822400000 | 428.5 |
1424908800000 | 428.61 |
1424995200000 | 428.42 |
1425254400000 | 426.28 |
1425340800000 | 427.05 |
1425427200000 | 425.7 |
1425513600000 | 426.39 |
1425600000000 | 424.43 |
1425859200000 | 421.04 |
1425945600000 | 416.8 |
1426032000000 | 416.06 |
1426118400000 | 418.69 |
1426204800000 | 416.7 |
1426464000000 | 418.25 |
1426550400000 | 419.3 |
1426636800000 | 421.19 |
1426723200000 | 422.94 |
1426809600000 | 426.47 |
1427068800000 | 431.42 |
1427155200000 | 434.4 |
1427241600000 | 433.97 |
1427328000000 | 430.81 |
1427414400000 | 430.43 |
1427673600000 | 429.99 |
1427760000000 | 427.04 |
1427846400000 | 426.15 |
1427932800000 | 430.09 |
1428364800000 | 435.81 |
1428451200000 | 439.37 |
1428537600000 | 441.77 |
1428624000000 | 442.41 |
1428883200000 | 441.74 |
1428969600000 | 445.05 |
1429056000000 | 442.65 |
1429142400000 | 443.58 |
1429228800000 | 441.21 |
1429488000000 | 440.2 |
1429574400000 | 443.63 |
1429660800000 | 442.99 |
1429747200000 | 444.34 |
1429833600000 | 447.29 |
1430092800000 | 448.62 |
1430179200000 | 448.92 |
1430265600000 | 448.31 |
1430352000000 | 442.65 |
1430438400000 | 441.43 |
1430697600000 | 442.95 |
1430784000000 | 441.23 |
1430870400000 | 442.09 |
1430956800000 | 438.19 |
1431043200000 | 440.97 |
1431302400000 | 442.05 |
1431388800000 | 440.2 |
1431475200000 | 442.35 |
1431561600000 | 442.62 |
1431648000000 | 446.98 |
1431907200000 | 446.19 |
1431993600000 | 444.58 |
1432080000000 | 444.62 |
1432166400000 | 445.79 |
1432252800000 | 444.23 |
1432512000000 | 445.18 |
1432598400000 | 440.47 |
1432684800000 | 438.81 |
1432771200000 | 437.51 |
1432857600000 | 436.35 |
1433116800000 | 436.18 |
1433203200000 | 437.12 |
1433289600000 | 437.4 |
1433376000000 | 435.06 |
1433462400000 | 430.49 |
1433721600000 | 428.69 |
1433808000000 | 428.51 |
1433894400000 | 432.34 |
1433980800000 | 433.24 |
1434067200000 | 434.01 |
1434326400000 | 430.93 |
1434412800000 | 431.14 |
1434499200000 | 430.09 |
1434585600000 | 433.65 |
1434672000000 | 434.49 |
1434931200000 | 438.28 |
1435017600000 | 438.59 |
1435104000000 | 436.95 |
1435190400000 | 436.58 |
1435276800000 | 433.52 |
1435536000000 | 427.76 |
1435622400000 | 428.91 |
1435708800000 | 429.29 |
1435795200000 | 430.31 |
1435881600000 | 430.41 |
1436140800000 | 426.61 |
1436227200000 | 427.13 |
1436313600000 | 421.64 |
1436400000000 | 423.49 |
1436486400000 | 427.04 |
1436745600000 | 432.05 |
1436832000000 | 434.65 |
1436918400000 | 435.69 |
1437004800000 | 438.31 |
1437091200000 | 439.24 |
1437350400000 | 438.76 |
1437436800000 | 440.39 |
1437523200000 | 437.14 |
1437609600000 | 439.44 |
1437696000000 | 439.05 |
1437955200000 | 435.46 |
1438041600000 | 435.74 |
1438128000000 | 439.49 |
1438214400000 | 437.09 |
1438300800000 | 440.73 |
1438560000000 | 440.7 |
1438646400000 | 444.01 |
1438732800000 | 442.46 |
1438819200000 | 440.55 |
1438905600000 | 439.54 |
1439164800000 | 442.3 |
1439251200000 | 438.64 |
1439337600000 | 437.47 |
1439424000000 | 438.7 |
1439510400000 | 439.06 |
1439769600000 | 439.6 |
1439856000000 | 438.29 |
1439942400000 | 433.92 |
1440028800000 | 429.74 |
1440115200000 | 422.9 |
1440374400000 | 411.02 |
1440460800000 | 406.97 |
1440547200000 | 410 |
1440633600000 | 415.48 |
1440720000000 | 417.43 |
1440979200000 | 415.87 |
1441065600000 | 406.65 |
1441152000000 | 405.06 |
1441238400000 | 408.45 |
1441324800000 | 404.97 |
1441584000000 | 404.67 |
1441670400000 | 402.94 |
1441756800000 | 414.24 |
1441843200000 | 408.68 |
1441929600000 | 408.71 |
1442188800000 | 408.57 |
1442275200000 | 409.23 |
1442361600000 | 412.26 |
1442448000000 | 412.52 |
1442534400000 | 412.83 |
1442793600000 | 411.56 |
1442880000000 | 408.47 |
1442966400000 | 406.2 |
1443052800000 | 405.41 |
1443139200000 | 407.8399 |
1443398400000 | 405.46 |
1443484800000 | 397.67 |
1443571200000 | 404.8399 |
1443657600000 | 406.5899 |
1443744000000 | 407.89 |
1444003200000 | 413.36 |
1444089600000 | 413.95 |
1444176000000 | 414.1 |
1444262400000 | 412.49 |
1444348800000 | 416.42 |
1444608000000 | 417.54 |
1444694400000 | 418.22 |
1444780800000 | 417.43 |
1444867200000 | 423.34 |
1444953600000 | 425.02 |
1445212800000 | 424.47 |
1445299200000 | 425.67 |
1445385600000 | 426.2 |
1445472000000 | 426.59 |
1445558400000 | 428.91 |
1445817600000 | 429.54 |
1445904000000 | 428.24 |
1445990400000 | 430.15 |
1446076800000 | 427.41 |
1446163200000 | 428.76 |
1446422400000 | 424.75 |
1446508800000 | 424.97 |
1446595200000 | 425.93 |
1446681600000 | 426.54 |
1446768000000 | 422.05 |
1447027200000 | 420.24 |
1447113600000 | 419.27 |
1447200000000 | 422.82 |
1447286400000 | 422.55 |
1447372800000 | 419.3399 |
1447632000000 | 419.24 |
1447718400000 | 422.36 |
1447804800000 | 422.21 |
1447891200000 | 427.54 |
1447977600000 | 428.8 |
1448236800000 | 426.91 |
1448323200000 | 425.93 |
1448409600000 | 425.77 |
1448496000000 | 427.6 |
1448582400000 | 424.78 |
1448841600000 | 422.71 |
1448928000000 | 426.15 |
1449014400000 | 425.54 |
1449100800000 | 425.56 |
1449187200000 | 424.62 |
1449446400000 | 425.19 |
1449532800000 | 421.91 |
1449619200000 | 420.41 |
1449705600000 | 419.67 |
1449792000000 | 417.83 |
1450051200000 | 416.27 |
1450137600000 | 415.04 |
1450224000000 | 418.15 |
1450310400000 | 417.89 |
1450396800000 | 417.3 |
1450656000000 | 416.31 |
1450742400000 | 417.61 |
1450828800000 | 420.29 |
1450915200000 | 420.62 |
1451260800000 | 420.53 |
1451347200000 | 424.5 |
1451433600000 | 424.72 |
1451520000000 | 422.44 |
1451865600000 | 414.54 |
1451952000000 | 414.1 |
1452038400000 | 412.77 |
1452124800000 | 409.37 |
1452211200000 | 407.94 |
1452470400000 | 405.46 |
1452556800000 | 402.05 |
1452643200000 | 405.0899 |
1452729600000 | 399.23 |
1452816000000 | 398.25 |
1453075200000 | 393.72 |
1453161600000 | 396.36 |
1453248000000 | 388.25 |
1453334400000 | 385.93 |
1453420800000 | 396.94 |
1453680000000 | 398.96 |
1453766400000 | 399.61 |
1453852800000 | 402.26 |
1453939200000 | 403.57 |
1454025600000 | 408.76 |
1454284800000 | 413.61 |
1454371200000 | 414.01 |
1454457600000 | 416.5 |
1454544000000 | 416.2 |
1454630400000 | 411.93 |
1454889600000 | 409.72 |
1454976000000 | 406.79 |
1455062400000 | 402.57 |
1455148800000 | 400.95 |
1455235200000 | 397.5 |
1455494400000 | 407.01 |
1455580800000 | 406.06 |
1455667200000 | 407.96 |
1455753600000 | 412.65 |
1455840000000 | 411.83 |
1456099200000 | 415.38 |
1456185600000 | 413.68 |
1456272000000 | 413.21 |
1456358400000 | 416.02 |
1456444800000 | 416.43 |
1456704000000 | 415.7 |
1456790400000 | 418.96 |
1456876800000 | 421.17 |
1456963200000 | 423.01 |
1457049600000 | 425.27 |
1457308800000 | 423.63 |
1457395200000 | 423.34 |
1457481600000 | 423.96 |
1457568000000 | 423.68 |
1457654400000 | 427.52 |
1457913600000 | 428.61 |
1458000000000 | 427.29 |
1458086400000 | 426.09 |
1458172800000 | 436.3 |
1458259200000 | 433.72 |
1458518400000 | 433.28 |
1458604800000 | 434.19 |
1458691200000 | 432.83 |
1458777600000 | 431.26 |
1459209600000 | 434.15 |
1459296000000 | 441.74 |
1459382400000 | 439.96 |
1459468800000 | 433.33 |
1459728000000 | 437.04 |
1459814400000 | 432.95 |
1459900800000 | 434.96 |
1459987200000 | 437.1 |
1460073600000 | 439.49 |
1460332800000 | 440.29 |
1460419200000 | 439.82 |
1460505600000 | 442.46 |
1460592000000 | 444.65 |
1460678400000 | 445.17 |
1460937600000 | 445.21 |
1461024000000 | 450.9 |
1461110400000 | 449.04 |
1461196800000 | 446.9 |
1461283200000 | 442.81 |
1461542400000 | 443.57 |
1461628800000 | 444.28 |
1461715200000 | 443.07 |
1461801600000 | 444.63 |
1461888000000 | 445.31 |
1462147200000 | 445.88 |
1462233600000 | 443.85 |
1462320000000 | 441.24 |
1462406400000 | 439.93 |
1462492800000 | 439.61 |
1462752000000 | 440.76 |
1462838400000 | 444.08 |
1462924800000 | 443.37 |
1463011200000 | 442.58 |
1463097600000 | 439.15 |
1463356800000 | 440.13 |
1463443200000 | 441.44 |
1463529600000 | 439.39 |
1463616000000 | 434.12 |
1463702400000 | 437.55 |
1463961600000 | 437.36 |
1464048000000 | 439.02 |
1464134400000 | 441.19 |
1464220800000 | 443.72 |
1464307200000 | 444.17 |
1464566400000 | 443.91 |
1464652800000 | 443.84 |
1464739200000 | 443.31 |
1464825600000 | 442.97 |
1464912000000 | 449.7 |
1465171200000 | 451.76 |
1465257600000 | 454.27 |
1465344000000 | 455.87 |
1465430400000 | 453.16 |
1465516800000 | 448.51 |
1465776000000 | 442.43 |
1465862400000 | 436.85 |
1465948800000 | 438.44 |
1466035200000 | 433.83 |
1466121600000 | 436.47 |
1466380800000 | 446.12 |
1466467200000 | 447.37 |
1466553600000 | 446.89 |
1466640000000 | 449.24 |
1466726400000 | 433.89 |
1466985600000 | 429.96 |
1467072000000 | 436.03 |
1467158400000 | 445.6 |
1467244800000 | 448.65 |
1467331200000 | 452.19 |
1467590400000 | 454.35 |
1467676800000 | 451.8 |
1467763200000 | 449.44 |
1467849600000 | 451.33 |
1467936000000 | 449.44 |
1468195200000 | 453.07 |
1468281600000 | 453.97 |
1468368000000 | 455.37 |
1468454400000 | 457.02 |
1468540800000 | 453.89 |
1468800000000 | 454.27 |
1468886400000 | 454.65 |
1468972800000 | 457.83 |
1469059200000 | 456.08 |
1469145600000 | 455.82 |
1469404800000 | 455.54 |
1469491200000 | 457.28 |
1469577600000 | 455.88 |
1469664000000 | 457.07 |
1469750400000 | 462.79 |
1470009600000 | 462.84 |
1470096000000 | 462.51 |
1470182400000 | 456.53 |
1470268800000 | 455.76 |
1470355200000 | 455.55 |
1470614400000 | 455.65 |
1470700800000 | 458.85 |
1470787200000 | 460.44 |
1470873600000 | 462.79 |
1470960000000 | 464.35 |
1471219200000 | 464.11 |
1471305600000 | 462.26 |
1471392000000 | 460.76 |
1471478400000 | 461.06 |
1471564800000 | 458.45 |
1471824000000 | 459.64 |
1471910400000 | 462.15 |
1471996800000 | 459.55 |
1472083200000 | 459.49 |
1472169600000 | 458.99 |
1472428800000 | 453.62 |
1472515200000 | 452.02 |
1472601600000 | 449.7 |
1472688000000 | 452.29 |
1472774400000 | 454.9 |
1473033600000 | 457.53 |
1473120000000 | 461.78 |
1473206400000 | 462.39 |
1473292800000 | 461.59 |
1473379200000 | 454.26 |
1473638400000 | 451.65 |
1473724800000 | 449.16 |
1473811200000 | 448.76 |
1473897600000 | 451.46 |
1473984000000 | 450.05 |
1474243200000 | 453 |
1474329600000 | 454.35 |
1474416000000 | 456.73 |
1474502400000 | 461.64 |
1474588800000 | 459.92 |
1474848000000 | 458.15 |
1474934400000 | 459.67 |
1475020800000 | 459.34 |
1475107200000 | 459.3 |
1475193600000 | 457.76 |
1475452800000 | 459.22 |
1475539200000 | 456.65 |
1475625600000 | 453.1 |
1475712000000 | 450.6 |
1475798400000 | 448.19 |
1476057600000 | 448.41 |
1476144000000 | 445.21 |
1476230400000 | 442.26 |
1476316800000 | 442.94 |
1476403200000 | 444.01 |
1476662400000 | 442.73 |
1476748800000 | 445.55 |
1476835200000 | 447.71 |
1476921600000 | 445.05 |
1477008000000 | 442.76 |
1477267200000 | 443.99 |
1477353600000 | 442.44 |
1477440000000 | 442.82 |
1477526400000 | 440.38 |
1477612800000 | 439.94 |
1477872000000 | 441.45 |
1477958400000 | 442.4 |
1478044800000 | 441.44 |
1478131200000 | 440.14 |
1478217600000 | 437.9 |
1478476800000 | 438.15 |
1478563200000 | 438.02 |
1478649600000 | 433.27 |
1478736000000 | 430.22 |
1478822400000 | 425.3 |
1479081600000 | 419.63 |
1479168000000 | 421.26 |
1479254400000 | 420.41 |
1479340800000 | 423.72 |
1479427200000 | 420.39 |
1479686400000 | 421.85 |
1479772800000 | 421.11 |
1479859200000 | 418.85 |
1479945600000 | 419.25 |
1480032000000 | 422.17 |
1480291200000 | 423.93 |
1480377600000 | 425.35 |
1480464000000 | 423.27 |
1480550400000 | 420.93 |
1480636800000 | 420.72 |
1480896000000 | 420.74 |
1480982400000 | 422.42 |
1481068800000 | 423.97 |
1481155200000 | 423 |
1481241600000 | 424.17 |
1481500800000 | 425.28 |
1481587200000 | 429.12 |
1481673600000 | 427.29 |
1481760000000 | 418.47 |
1481846400000 | 419.63 |
1482105600000 | 421.73 |
1482192000000 | 420.76 |
1482278400000 | 421.16 |
1482364800000 | 421.43 |
1482451200000 | 421.35 |
1482796800000 | 421.9 |
1482883200000 | 421.08 |
1482969600000 | 423.62 |
1483056000000 | 424.98 |
1483315200000 | 425.36 |
1483401600000 | 423.82 |
1483488000000 | 428.82 |
1483574400000 | 435.17 |
1483660800000 | 434.14 |
1483920000000 | 433.88 |
1484006400000 | 435.86 |
1484092800000 | 433.7 |
1484179200000 | 436.38 |
1484265600000 | 437.6 |
1484524800000 | 437.33 |
1484611200000 | 438.39 |
1484697600000 | 438.51 |
1484784000000 | 433.84 |
1484870400000 | 435.01 |
1485129600000 | 436.39 |
1485216000000 | 437.43 |
1485302400000 | 439.23 |
1485388800000 | 440.4 |
1485475200000 | 441.73 |
1485734400000 | 441.79 |
1485820800000 | 443.39 |
1485907200000 | 442.86 |
1485993600000 | 443.43 |
1486080000000 | 444.85 |
1486339200000 | 443.39 |
1486425600000 | 444.27 |
1486512000000 | 446.43 |
1486598400000 | 444.37 |
1486684800000 | 446.5 |
1486944000000 | 446.76 |
1487030400000 | 443.43 |
1487116800000 | 445.01 |
1487203200000 | 447.29 |
1487289600000 | 447.97 |
1487548800000 | 447.65 |
1487635200000 | 447.53 |
1487721600000 | 448.35 |
1487808000000 | 451.26 |
1487894400000 | 449.62 |
1488153600000 | 450.01 |
1488240000000 | 448.96 |
1488326400000 | 448.15 |
1488412800000 | 448.45 |
1488499200000 | 446.61 |
1488758400000 | 447.7 |
1488844800000 | 447.2 |
1488931200000 | 445.39 |
1489017600000 | 444.23 |
1489104000000 | 447.71 |
1489363200000 | 449.5 |
1489449600000 | 448.25 |
1489536000000 | 448.55 |
1489622400000 | 455.04 |
1489708800000 | 455.29 |
1489968000000 | 455.74 |
1490054400000 | 456.09 |
1490140800000 | 454.58 |
1490227200000 | 456.69 |
1490313600000 | 457.67 |
1490572800000 | 457.58 |
1490659200000 | 460.52 |
1490745600000 | 458.9 |
1490832000000 | 458.64 |
1490918400000 | 455.8 |
1491177600000 | 457.47 |
1491264000000 | 457.87 |
1491350400000 | 458.42 |
1491436800000 | 457.24 |
1491523200000 | 457.88 |
1491782400000 | 457.96 |
1491868800000 | 459.35 |
1491955200000 | 461.32 |
1492041600000 | 460.4 |
1492473600000 | 459.64 |
1492560000000 | 458.54 |
1492646400000 | 459.13 |
1492732800000 | 458.73 |
1492992000000 | 462.64 |
1493078400000 | 464.08 |
1493164800000 | 465.6 |
1493251200000 | 465.86 |
1493337600000 | 466 |
1493596800000 | 466.11 |
1493683200000 | 467.76 |
1493769600000 | 467.33 |
1493856000000 | 467.81 |
1493942400000 | 468.59 |
1494201600000 | 471.31 |
1494288000000 | 471.26 |
1494374400000 | 471.93 |
1494460800000 | 471.32 |
1494547200000 | 473.33 |
1494806400000 | 475.19 |
1494892800000 | 477.13 |
1494979200000 | 477.38 |
1495065600000 | 476.22 |
1495152000000 | 476.49 |
1495411200000 | 478.09 |
1495497600000 | 478.51 |
1495584000000 | 478.28 |
1495670400000 | 480.05 |
1495756800000 | 479.84 |
1496016000000 | 480.33 |
1496102400000 | 480.78 |
1496188800000 | 482.88 |
1496275200000 | 485.9 |
1496361600000 | 489.16 |
1496620800000 | 489.24 |
1496707200000 | 489.62 |
1496793600000 | 488.41 |
1496880000000 | 486.12 |
1496966400000 | 484.74 |
1497225600000 | 483.11 |
1497312000000 | 485.83 |
1497398400000 | 488.12 |
1497484800000 | 483.84 |
1497571200000 | 486.1 |
1497830400000 | 488.32 |
1497916800000 | 485.86 |
1498003200000 | 484.77 |
1498089600000 | 485.79 |
1498176000000 | 485.74 |
1498435200000 | 486.54 |
1498521600000 | 485.22 |
1498608000000 | 484.22 |
1498694400000 | 483.22 |
1498780800000 | 480.85 |
1499040000000 | 478.43 |
1499126400000 | 475.94 |
1499212800000 | 476.01 |
1499299200000 | 475.82 |
1499385600000 | 474.06 |
1499644800000 | 476.25 |
1499731200000 | 475.87 |
1499817600000 | 479.52 |
1499904000000 | 481.11 |
1499990400000 | 484.36 |
1500249600000 | 484.95 |
1500336000000 | 486.5 |
1500422400000 | 487.95 |
1500508800000 | 489.96 |
1500595200000 | 492.41 |
1500854400000 | 491.99 |
1500940800000 | 490.25 |
1501027200000 | 488.95 |
1501113600000 | 491.64 |
1501200000000 | 492.28 |
1501459200000 | 493.33 |
1501545600000 | 496.17 |
1501632000000 | 496.32 |
1501718400000 | 497.01 |
1501804800000 | 495.17 |
1502064000000 | 494.92 |
1502150400000 | 494.24 |
1502236800000 | 493.36 |
1502323200000 | 491.99 |
1502409600000 | 489.97 |
1502668800000 | 490.99 |
1502755200000 | 489.4 |
1502841600000 | 490.68 |
1502928000000 | 493.22 |
1503014400000 | 491.47 |
1503273600000 | 491.83 |
1503360000000 | 492.1 |
1503446400000 | 493.05 |
1503532800000 | 492.67 |
1503619200000 | 493.88 |
1503878400000 | 494.71 |
1503964800000 | 494.47 |
1504051200000 | 494.07 |
1504137600000 | 497.2 |
1504224000000 | 498.6 |
1504483200000 | 496.47 |
1504569600000 | 496.91 |
1504656000000 | 497.62 |
1504742400000 | 499.82 |
1504828800000 | 502.24 |
1505088000000 | 503.78 |
1505174400000 | 502.93 |
1505260800000 | 500.68 |
1505347200000 | 498.77 |
1505433600000 | 499.2 |
1505692800000 | 500.47 |
1505779200000 | 500.93 |
1505865600000 | 500.83 |
1505952000000 | 496.67 |
1506038400000 | 497.15 |
1506297600000 | 496.08 |
1506384000000 | 494.56 |
1506470400000 | 494.08 |
1506556800000 | 494.67 |
1506643200000 | 496.43 |
1506902400000 | 496.94 |
1506988800000 | 499.42 |
1507075200000 | 501.29 |
1507161600000 | 501.07 |
1507248000000 | 499.8 |
1507507200000 | 499.77 |
1507593600000 | 503.12 |
1507680000000 | 502.63 |
1507766400000 | 504.37 |
1507852800000 | 506.75 |
1508112000000 | 507.89 |
1508198400000 | 506.75 |
1508284800000 | 507.02 |
1508371200000 | 507.06 |
1508457600000 | 505.99 |
1508716800000 | 506.1 |
1508803200000 | 504.73 |
1508889600000 | 503.26 |
1508976000000 | 504.15 |
1509062400000 | 505.27 |
1509321600000 | 505.64 |
1509408000000 | 505.01 |
1509494400000 | 505.82 |
1509580800000 | 506.07 |
1509667200000 | 506.63 |
1509926400000 | 506.32 |
1510012800000 | 509.04 |
1510099200000 | 510.23 |
1510185600000 | 509.64 |
1510272000000 | 509.9 |
1510531200000 | 507.44 |
1510617600000 | 507.84 |
1510704000000 | 505.36 |
1510790400000 | 508.8 |
1510876800000 | 510.17 |
1511136000000 | 510.93 |
1511222400000 | 513.08 |
1511308800000 | 514.57 |
1511395200000 | 515.46 |
1511481600000 | 517.2 |
1511740800000 | 516.38 |
1511827200000 | 516.15 |
1511913600000 | 514.73 |
1512000000000 | 516.27 |
1512086400000 | 515.45 |
1512345600000 | 515.0599 |
1512432000000 | 514.61 |
1512518400000 | 511.99 |
1512604800000 | 512.77 |
1512691200000 | 514.04 |
1512950400000 | 516.13 |
1513036800000 | 515.46 |
1513123200000 | 517.72 |
1513209600000 | 517.62 |
1513296000000 | 516.02 |
1513555200000 | 520.26 |
1513641600000 | 517.83 |
1513728000000 | 517.42 |
1513814400000 | 517.38 |
1513900800000 | 517.39 |
1514332800000 | 519.71 |
1514419200000 | 522.2 |
1514505600000 | 522.64 |
1514851200000 | 524.77 |
1514937600000 | 525.36 |
1515024000000 | 529.29 |
1515110400000 | 532 |
1515369600000 | 532.02 |
1515456000000 | 533.85 |
1515542400000 | 532.62 |
1515628800000 | 530.5 |
1515715200000 | 530.23 |
1515974400000 | 533.9 |
1516060800000 | 534.99 |
1516147200000 | 535.46 |
1516233600000 | 533.96 |
1516320000000 | 536.33 |
1516579200000 | 537.99 |
1516665600000 | 541.96 |
1516752000000 | 544.5599 |
1516838400000 | 545.08 |
1516924800000 | 546.23 |
1517184000000 | 541.88 |
1517270400000 | 540.13 |
1517356800000 | 540.55 |
1517443200000 | 539.95 |
1517529600000 | 533.69 |
1517788800000 | 524.75 |
1517875200000 | 511.43 |
1517961600000 | 513.67 |
1518048000000 | 511.27 |
1518134400000 | 505.64 |
1518393600000 | 508.02 |
1518480000000 | 509.31 |
1518566400000 | 514.53 |
1518652800000 | 520.54 |
1518739200000 | 524.89 |
1518998400000 | 525.4 |
1519084800000 | 523.44 |
1519171200000 | 523.46 |
1519257600000 | 521.9299 |
1519344000000 | 524.5 |
1519603200000 | 528.39 |
1519689600000 | 526.25 |
1519776000000 | 522.96 |
1519862400000 | 518.72 |
1519948800000 | 516.9 |
1520208000000 | 514.25 |
1520294400000 | 519.03 |
1520380800000 | 516.86 |
1520467200000 | 521.36 |
1520553600000 | 523.03 |
1520812800000 | 527.47 |
1520899200000 | 527.61 |
1520985600000 | 526.67 |
1521072000000 | 527 |
1521158400000 | 526.24 |
1521417600000 | 524.19 |
1521504000000 | 522.04 |
1521590400000 | 521.78 |
1521676800000 | 522.03 |
1521763200000 | 515.64 |
1522022400000 | 515.96 |
1522108800000 | 520.1799 |
1522195200000 | 516.98 |
1522281600000 | 518.49 |
1522713600000 | 516.71 |
1522800000000 | 514.63 |
1522886400000 | 519.32 |
1522972800000 | 520.37 |
1523232000000 | 524.76 |
1523318400000 | 524.89 |
1523404800000 | 522.62 |
1523491200000 | 521.47 |
1523577600000 | 520.35 |
1523836800000 | 521.87 |
1523923200000 | 523.17 |
1524009600000 | 527.26 |
1524096000000 | 526.87 |
1524182400000 | 524.39 |
1524441600000 | 521.45 |
1524528000000 | 521.33 |
1524614400000 | 519.5599 |
1524700800000 | 521.98 |
1524787200000 | 525.63 |
1525046400000 | 527.24 |
1525132800000 | 525.25 |
1525219200000 | 524.96 |
1525305600000 | 523.76 |
1525392000000 | 523.02 |
1525651200000 | 524.37 |
1525737600000 | 524.82 |
1525824000000 | 523.5599 |
1525910400000 | 524.47 |
1525996800000 | 528.15 |
1526256000000 | 529.83 |
1526342400000 | 524.33 |
1526428800000 | 523.24 |
1526515200000 | 523.53 |
1526601600000 | 523.59 |
1526860800000 | 525.17 |
1526947200000 | 525.86 |
1527033600000 | 522.92 |
1527120000000 | 525.28 |
1527206400000 | 525.57 |
1527465600000 | 524.83 |
1527552000000 | 522.11 |
1527638400000 | 521.38 |
1527724800000 | 523.04 |
1527811200000 | 521.64 |
1528070400000 | 526.5 |
1528156800000 | 525.82 |
1528243200000 | 527.87 |
1528329600000 | 528.11 |
1528416000000 | 526.67 |
1528675200000 | 528.19 |
1528761600000 | 529.19 |
1528848000000 | 528.21 |
1528934400000 | 525.84 |
1529020800000 | 524.69 |
1529280000000 | 521.94 |
1529366400000 | 515.35 |
1529452800000 | 518.82 |
1529539200000 | 516.5599 |
1529625600000 | 519.1799 |
1529884800000 | 515.28 |
1529971200000 | 517 |
1530057600000 | 515.24 |
1530144000000 | 512.71 |
1530230400000 | 516.36 |
1530489600000 | 510.2 |
1530576000000 | 510.81 |
1530662400000 | 513.14 |
1530748800000 | 513.87 |
1530835200000 | 518.05 |
1531094400000 | 522.34 |
1531180800000 | 521.8 |
1531267200000 | 518.77 |
1531353600000 | 520.74 |
1531440000000 | 522.1799 |
1531699200000 | 523.1799 |
1531785600000 | 523.91 |
1531872000000 | 523.01 |
1531958400000 | 521.41 |
1532044800000 | 526.89 |
1532304000000 | 526.8 |
1532390400000 | 527.04 |
1532476800000 | 527.8 |
1532563200000 | 530.27 |
1532649600000 | 531.86 |
1532908800000 | 531.8099 |
1532995200000 | 529.87 |
1533081600000 | 528.86 |
1533168000000 | 525.02 |
1533254400000 | 524.97 |
1533513600000 | 525.41 |
1533600000000 | 528.01 |
1533686400000 | 526.92 |
1533772800000 | 527.34 |
1533859200000 | 521.82 |
1534118400000 | 518.15 |
1534204800000 | 522.23 |
1534291200000 | 518.41 |
1534377600000 | 520.4299 |
1534464000000 | 522 |
1534723200000 | 523.44 |
1534809600000 | 523.4299 |
1534896000000 | 524.76 |
1534982400000 | 523.64 |
1535068800000 | 523.89 |
1535328000000 | 528.23 |
1535414400000 | 528.82 |
1535500800000 | 529.41 |
1535587200000 | 529.08 |
1535673600000 | 527.3099 |
1535932800000 | 526.59 |
1536019200000 | 523.21 |
1536105600000 | 518.6799 |
1536192000000 | 518.25 |
1536278400000 | 518.57 |
1536537600000 | 517.66 |
1536624000000 | 518.75 |
1536710400000 | 522.67 |
1536796800000 | 524.48 |
1536883200000 | 525.1799 |
1537142400000 | 525.1 |
1537228800000 | 528.57 |
1537315200000 | 529.09 |
1537401600000 | 530.38 |
1537488000000 | 531.55 |
1537747200000 | 529.03 |
1537833600000 | 530.05 |
1537920000000 | 531.52 |
1538006400000 | 529.09 |
1538092800000 | 529.19 |
1538352000000 | 528.49 |
1538438400000 | 525.6799 |
1538524800000 | 524.83 |
1538611200000 | 518.62 |
1538697600000 | 515.82 |
1538956800000 | 512.86 |
1539043200000 | 511.09 |
1539129600000 | 509.18 |
1539216000000 | 499.86 |
1539302400000 | 500.3 |
1539561600000 | 498.42 |
1539648000000 | 502.06 |
1539734400000 | 503.47 |
1539820800000 | 502.66 |
1539907200000 | 502.56 |
1540166400000 | 503.19 |
1540252800000 | 495.44 |
1540339200000 | 495.15 |
1540425600000 | 491.24 |
1540512000000 | 489.29 |
1540771200000 | 489.35 |
1540857600000 | 490.06 |
1540944000000 | 493.89 |
1541030400000 | 495.12 |
1541116800000 | 498.74 |
1541376000000 | 496.1 |
1541462400000 | 498.62 |
1541548800000 | 500.84 |
1541635200000 | 504.35 |
1541721600000 | 501.5 |
1541980800000 | 500.12 |
1542067200000 | 499.72 |
1542153600000 | 499.53 |
1542240000000 | 501.08 |
1542326400000 | 503.72 |
1542585600000 | 503.36 |
1542672000000 | 498.18 |
1542758400000 | 498.86 |
1542844800000 | 501.32 |
1542931200000 | 502.42 |
1543190400000 | 505.26 |
1543276800000 | 503.35 |
1543363200000 | 504.33 |
1543449600000 | 506.87 |
1543536000000 | 506.63 |
1543795200000 | 511.2 |
1543881600000 | 509.16 |
1543968000000 | 505.74 |
1544054400000 | 500.67 |
1544140800000 | 503.42 |
1544400000000 | 495.22 |
1544486400000 | 494.84 |
1544572800000 | 501.51 |
1544659200000 | 501.39 |
1544745600000 | 498.25 |
1545004800000 | 497.73 |
1545091200000 | 493.63 |
1545177600000 | 493.29 |
1545264000000 | 487.47 |
1545350400000 | 483.24 |
1545609600000 | 482.8 |
1545868800000 | 482.65 |
1545955200000 | 484.9 |
1546214400000 | 486.45 |
1546387200000 | 484.57 |
1546473600000 | 486.16 |
1546560000000 | 491.42 |
1546819200000 | 495.83 |
1546905600000 | 497.47 |
1546992000000 | 504.07 |
1547078400000 | 505.4 |
1547164800000 | 505.92 |
1547424000000 | 504.24 |
1547510400000 | 505.69 |
1547596800000 | 507.03 |
1547683200000 | 507.16 |
1547769600000 | 509.8 |
1548028800000 | 508.84 |
1548115200000 | 508.28 |
1548201600000 | 507.91 |
1548288000000 | 508.86 |
1548374400000 | 511.02 |
1548633600000 | 511.31 |
1548720000000 | 513 |
1548806400000 | 512.87 |
1548892800000 | 516.48 |
1548979200000 | 515.63 |
1549238400000 | 516.02 |
1549324800000 | 518.95 |
1549411200000 | 518.03 |
1549497600000 | 515.11 |
1549584000000 | 514.24 |
1549843200000 | 512.64 |
1549929600000 | 515.52 |
1550016000000 | 516.48 |
1550102400000 | 515.72 |
1550188800000 | 515.82 |
1550448000000 | 518.9 |
1550534400000 | 520.46 |
1550620800000 | 523.9 |
1550707200000 | 524.41 |
1550793600000 | 525.13 |
1551052800000 | 525.34 |
1551139200000 | 525.77 |
1551225600000 | 526.37 |
1551312000000 | 524.47 |
1551398400000 | 523.4299 |
1551657600000 | 522.9299 |
1551744000000 | 521.4 |
1551830400000 | 521.11 |
1551916800000 | 520.52 |
1552003200000 | 517.76 |
1552262400000 | 520.03 |
1552348800000 | 523.3099 |
1552435200000 | 524.08 |
1552521600000 | 524.32 |
1552608000000 | 526.38 |
1552867200000 | 528.75 |
1552953600000 | 528.76 |
1553040000000 | 526.59 |
1553126400000 | 528.08 |
1553212800000 | 527.71 |
1553472000000 | 524.85 |
1553558400000 | 528.6799 |
1553644800000 | 528.14 |
1553731200000 | 528.23 |
1553817600000 | 530.21 |
1554076800000 | 533.01 |
1554163200000 | 532.5599 |
1554249600000 | 534.83 |
1554336000000 | 532.48 |
1554422400000 | 531.64 |
1554681600000 | 532.22 |
1554768000000 | 531.61 |
1554854400000 | 531.66 |
1554940800000 | 530.57 |
1555027200000 | 531.14 |
1555286400000 | 531.52 |
1555372800000 | 531.29 |
1555459200000 | 529.71 |
1555545600000 | 528.3099 |
1555977600000 | 527.97 |
1556064000000 | 526.3 |
1556150400000 | 526.55 |
1556236800000 | 528.52 |
1556496000000 | 528.89 |
1556582400000 | 529.08 |
1556668800000 | 529.99 |
1556755200000 | 528.99 |
1556841600000 | 531.52 |
1557100800000 | 527.9 |
1557187200000 | 528.23 |
1557273600000 | 526.5 |
1557360000000 | 523.48 |
1557446400000 | 526.23 |
1557705600000 | 524.78 |
1557792000000 | 525.25 |
1557878400000 | 525.97 |
1557964800000 | 529.32 |
1558051200000 | 528.25 |
1558310400000 | 530.41 |
1558396800000 | 530.8 |
1558483200000 | 530.52 |
1558569600000 | 530.03 |
1558656000000 | 532.57 |
1558915200000 | 532.61 |
1559001600000 | 530.6799 |
1559088000000 | 526.42 |
1559174400000 | 523.32 |
1559260800000 | 522.96 |
1559520000000 | 525 |
1559606400000 | 526.51 |
1559692800000 | 530.14 |
1559779200000 | 532.97 |
1559865600000 | 536.25 |
1560124800000 | 537.25 |
1560211200000 | 538.39 |
1560297600000 | 537.53 |
1560384000000 | 535.28 |
1560470400000 | 534.34 |
1560729600000 | 532.76 |
1560816000000 | 535.87 |
1560902400000 | 538.97 |
1560988800000 | 544.49 |
1561075200000 | 541.6 |
1561334400000 | 543.08 |
1561420800000 | 543.7 |
1561507200000 | 540.64 |
1561593600000 | 540.72 |
1561680000000 | 541.72 |
1561939200000 | 541.59 |
1562025600000 | 545.75 |
1562112000000 | 550.07 |
1562198400000 | 551.34 |
1562284800000 | 549.03 |
1562544000000 | 545.61 |
1562630400000 | 544.88 |
1562716800000 | 546.13 |
1562803200000 | 548.32 |
1562889600000 | 547.75 |
1563148800000 | 547.88 |
1563235200000 | 547.2 |
1563321600000 | 547.33 |
1563408000000 | 545.55 |
1563494400000 | 547.73 |
1563753600000 | 544.45 |
1563840000000 | 544.6 |
1563926400000 | 545.15 |
1564012800000 | 543.75 |
1564099200000 | 542.16 |
1564358400000 | 542.05 |
1564444800000 | 540.44 |
1564531200000 | 538.65 |
1564617600000 | 536.87 |
1564704000000 | 535.7 |
1564963200000 | 531.53 |
1565049600000 | 529.28 |
1565136000000 | 532.54 |
1565222400000 | 535.21 |
1565308800000 | 536.19 |
1565568000000 | 535.21 |
1565654400000 | 532.37 |
1565740800000 | 528.28 |
1565827200000 | 528.46 |
1565913600000 | 532.63 |
1566172800000 | 537.16 |
1566259200000 | 535.97 |
1566345600000 | 536.01 |
1566432000000 | 533.42 |
1566518400000 | 533.22 |
1566777600000 | 530.49 |
1566864000000 | 532.13 |
1566950400000 | 532.4 |
1567036800000 | 533.75 |
1567123200000 | 534.82 |
1567382400000 | 532.38 |
1567468800000 | 533.33 |
1567555200000 | 539.12 |
1567641600000 | 539.57 |
1567728000000 | 541.82 |
1567987200000 | 542.39 |
1568073600000 | 540.23 |
1568160000000 | 542.07 |
1568246400000 | 543.47 |
1568332800000 | 545.52 |
1568592000000 | 542.12 |
1568678400000 | 542.84 |
1568764800000 | 542.91 |
1568851200000 | 543.61 |
1568937600000 | 545.54 |
1569196800000 | 545.3 |
1569283200000 | 547.47 |
1569369600000 | 546.24 |
1569456000000 | 547.35 |
1569542400000 | 545.64 |
1569801600000 | 544.13 |
1569888000000 | 543.26 |
1569974400000 | 540.38 |
1570060800000 | 540.95 |
1570147200000 | 542.77 |
1570406400000 | 544.26 |
1570492800000 | 542.9299 |
1570579200000 | 542.64 |
1570665600000 | 541.9 |
1570752000000 | 545.55 |
1571011200000 | 545.4 |
1571097600000 | 546.83 |
1571184000000 | 548.73 |
1571270400000 | 549.76 |
1571356800000 | 548.49 |
1571616000000 | 551.96 |
1571702400000 | 552.03 |
1571788800000 | 549.57 |
1571875200000 | 550.36 |
1571961600000 | 550.67 |
1572220800000 | 549.9 |
1572307200000 | 550.87 |
1572393600000 | 551.64 |
1572480000000 | 553.69 |
1572566400000 | 555.25 |
1572825600000 | 555.32 |
1572912000000 | 554.03 |
1572998400000 | 554.49 |
1573084800000 | 555.6 |
1573171200000 | 552.54 |
1573430400000 | 551.63 |
1573516800000 | 550.13 |
1573603200000 | 549.21 |
1573689600000 | 548.42 |
1573776000000 | 551.45 |
1574035200000 | 553.85 |
1574121600000 | 555.24 |
1574208000000 | 554.76 |
1574294400000 | 553.75 |
1574380800000 | 552.76 |
1574640000000 | 553.69 |
1574726400000 | 554.9299 |
1574812800000 | 556.19 |
1574899200000 | 555.41 |
1574985600000 | 553.74 |
1575244800000 | 553.29 |
1575331200000 | 551.49 |
1575417600000 | 551.35 |
1575504000000 | 552.48 |
1575590400000 | 553.54 |
1575849600000 | 553.75 |
1575936000000 | 551.6799 |
1576022400000 | 551.96 |
1576108800000 | 551.64 |
1576195200000 | 551.78 |
1576454400000 | 553.3099 |
1576540800000 | 553.23 |
1576627200000 | 552.05 |
1576713600000 | 553.05 |
1576800000000 | 553.27 |
1577059200000 | 553.63 |
1577145600000 | 554.41 |
1577404800000 | 557.2 |
1577664000000 | 556.52 |
1577750400000 | 557.09 |
1577923200000 | 557.97 |
1578009600000 | 558.01 |
1578268800000 | 556.2 |
1578355200000 | 557.27 |
1578441600000 | 555.67 |
1578528000000 | 556.16 |
1578614400000 | 558.04 |
1578873600000 | 558.38 |
1578960000000 | 559.33 |
1579046400000 | 560.02 |
1579132800000 | 562.86 |
1579219200000 | 564.92 |
1579478400000 | 565.02 |
1579564800000 | 563.54 |
1579651200000 | 565.24 |
1579737600000 | 564.7 |
1579824000000 | 565.61 |
1580083200000 | 562.66 |
1580169600000 | 562.15 |
1580256000000 | 561.4 |
1580342400000 | 559.86 |
1580428800000 | 559.63 |
1580688000000 | 557.13 |
1580774400000 | 558.2 |
1580860800000 | 560.58 |
1580947200000 | 565.1 |
1581033600000 | 564.02 |
1581292800000 | 563.23 |
1581379200000 | 564.85 |
1581465600000 | 565.29 |
1581552000000 | 565.41 |
1581638400000 | 565.41 |
1581897600000 | 564.45 |
1581984000000 | 564.4 |
1582070400000 | 564.09 |
1582156800000 | 559.99 |
1582243200000 | 559.17 |
1582502400000 | 553.4299 |
1582588800000 | 545.54 |
1582675200000 | 540.51 |
1582761600000 | 532.58 |
1582848000000 | 516.78 |
1583107200000 | 524.02 |
1583193600000 | 527.39 |
1583280000000 | 534.09 |
1583366400000 | 536.83 |
1583452800000 | 528.84 |
1583712000000 | 503.47 |
1583798400000 | 501.43 |
1583884800000 | 492.46 |
1583971200000 | 449.2 |
1584057600000 | 449.34 |
1584316800000 | 426.89 |
1584403200000 | 430.43 |
1584489600000 | 412.33 |
1584576000000 | 407.5 |
1584662400000 | 402.15 |
1584921600000 | 388.19 |
1585008000000 | 411.25 |
1585094400000 | 433.79 |
1585180800000 | 444.85 |
1585267200000 | 444.16 |
1585526400000 | 449.47 |
1585612800000 | 451.75 |
1585699200000 | 440.71 |
1585785600000 | 439.55 |
1585872000000 | 433.86 |
1586131200000 | 445.29 |
1586217600000 | 455.91 |
1586304000000 | 458.24 |
1586390400000 | 461.25 |
1586822400000 | 467.87 |
1586908800000 | 460.83 |
1586995200000 | 459.34 |
1587081600000 | 466.95 |
1587340800000 | 465.24 |
1587427200000 | 454.61 |
1587513600000 | 458.9 |
1587600000000 | 461.19 |
1587686400000 | 459.96 |
1587945600000 | 467.88 |
1588032000000 | 470.67 |
1588118400000 | 474.78 |
1588204800000 | 470.77 |
1588291200000 | 465.09 |
1588550400000 | 461.22 |
1588636800000 | 463.08 |
1588723200000 | 463.63 |
1588809600000 | 461.83 |
1588896000000 | 469.03 |
1589155200000 | 469.48 |
1589241600000 | 468.15 |
1589328000000 | 462.35 |
1589414400000 | 456.86 |
1589500800000 | 455.96 |
1589760000000 | 460.3 |
1589846400000 | 464.71 |
1589932800000 | 467.34 |
1590019200000 | 463.7 |
1590105600000 | 458.73 |
1590364800000 | 462.74 |
1590451200000 | 472.42 |
1590537600000 | 470.35 |
1590624000000 | 476.46 |
1590710400000 | 476.58 |
1590969600000 | 480.92 |
1591056000000 | 486.42 |
1591142400000 | 491.4 |
1591228800000 | 491.85 |
1591315200000 | 493.1 |
1591574400000 | 495.75 |
1591660800000 | 497.03 |
1591747200000 | 497.36 |
1591833600000 | 486.92 |
1591920000000 | 483.86 |
1592179200000 | 478.55 |
1592265600000 | 487.37 |
1592352000000 | 488.6 |
1592438400000 | 489.63 |
1592524800000 | 488.41 |
1592784000000 | 486.92 |
1592870400000 | 491.16 |
1592956800000 | 485.02 |
1593043200000 | 482.59 |
1593129600000 | 479.52 |
1593388800000 | 477.85 |
1593475200000 | 480.16 |
1593561600000 | 481.04 |
1593648000000 | 485.39 |
1593734400000 | 486.84 |
1593993600000 | 491.74 |
1594080000000 | 489.24 |
1594166400000 | 488.48 |
1594252800000 | 485.79 |
1594339200000 | 486.38 |
1594598400000 | 490.12 |
1594684800000 | 489.15 |
1594771200000 | 495.36 |
1594857600000 | 493.09 |
1594944000000 | 493.83 |
1595203200000 | 495.5 |
1595289600000 | 498.2 |
1595376000000 | 495.41 |
1595462400000 | 497.41 |
1595548800000 | 496.26 |
1595808000000 | 501.64 |
1595894400000 | 501.85 |
1595980800000 | 504.11 |
1596067200000 | 502.65 |
1596153600000 | 501.51 |
1596412800000 | 502.05 |
1596499200000 | 506.55 |
1596585600000 | 507.89 |
1596672000000 | 504.88 |
1596758400000 | 503.67 |
1597017600000 | 503.87 |
1597104000000 | 505.51 |
1597190400000 | 509.87 |
1597276800000 | 511.12 |
1597363200000 | 510.74 |
1597622400000 | 511.25 |
1597708800000 | 514.44 |
1597795200000 | 515.64 |
1597881600000 | 510.95 |
1597968000000 | 511.55 |
1598227200000 | 515.69 |
1598313600000 | 512.95 |
1598400000000 | 514.49 |
1598486400000 | 514.08 |
1598572800000 | 514.39 |
1598832000000 | 512.6 |
1598918400000 | 511.68 |
1599004800000 | 515.85 |
1599091200000 | 512.28 |
1599177600000 | 504.92 |
1599436800000 | 504.43 |
1599523200000 | 503.4 |
1599609600000 | 505.12 |
1599696000000 | 504.77 |
1599782400000 | 506.07 |
1600041600000 | 507.13 |
1600128000000 | 505.95 |
1600214400000 | 509 |
1600300800000 | 507.54 |
1600387200000 | 506.39 |
1600646400000 | 499.23 |
1600732800000 | 499.03 |
1600819200000 | 499.42 |
1600905600000 | 495.29 |
1600992000000 | 498.34 |
1601251200000 | 504.55 |
1601337600000 | 503.17 |
1601424000000 | 501.05 |
1601510400000 | 501.3 |
1601596800000 | 501.11 |
1601856000000 | 506.05 |
1601942400000 | 505.87 |
1602028800000 | 505.14 |
1602115200000 | 508.06 |
1602201600000 | 509.5 |
1602460800000 | 511.1 |
1602547200000 | 510.45 |
1602633600000 | 512.02 |
1602720000000 | 505.19 |
1602806400000 | 504.73 |
1603065600000 | 506.47 |
1603152000000 | 505.59 |
1603238400000 | 506.82 |
1603324800000 | 504.22 |
1603411200000 | 504.87 |
1603670400000 | 499.32 |
1603756800000 | 500 |
1603843200000 | 493.57 |
1603929600000 | 490.39 |
1604016000000 | 486.86 |
1604275200000 | 490.78 |
1604361600000 | 497.38 |
1604448000000 | 501.39 |
1604534400000 | 512.41 |
1604620800000 | 514.4299 |
1604880000000 | 517 |
1604966400000 | 514.87 |
1605052800000 | 518.96 |
1605139200000 | 520.9 |
1605225600000 | 520.08 |
1605484800000 | 525.79 |
1605571200000 | 524.59 |
1605657600000 | 526.11 |
1605744000000 | 526.54 |
1605830400000 | 528.44 |
1606089600000 | 527.09 |
1606176000000 | 531.79 |
1606262400000 | 531.07 |
1606348800000 | 531.87 |
1606435200000 | 534.3099 |
1606694400000 | 528.25 |
1606780800000 | 529.86 |
1606867200000 | 528.8099 |
1606953600000 | 532 |
1607040000000 | 531.94 |
1607299200000 | 529.74 |
1607385600000 | 530.8099 |
1607472000000 | 533.27 |
1607558400000 | 533.83 |
1607644800000 | 534.88 |
1607904000000 | 534.4299 |
1607990400000 | 533.5 |
1608076800000 | 536.4 |
1608163200000 | 538.85 |
1608249600000 | 537.32 |
1608508800000 | 531.89 |
1608595200000 | 528.08 |
1608681600000 | 533.09 |
1608768000000 | 534.58 |
1609113600000 | 537.1 |
1609200000000 | 541.72 |
1609286400000 | 543.07 |
1609372800000 | 541.3 |
1609718400000 | 543.83 |
1609804800000 | 544.91 |
1609891200000 | 544.15 |
1609977600000 | 544.73 |
1610064000000 | 550.29 |
1610323200000 | 544.42 |
1610409600000 | 543.82 |
1610496000000 | 545.14 |
1610582400000 | 547.14 |
1610668800000 | 543.62 |
1610928000000 | 543.41 |
1611014400000 | 545.41 |
1611100800000 | 546.52 |
1611187200000 | 548.21 |
1611273600000 | 547.27 |
1611532800000 | 548.25 |
1611619200000 | 548.25 |
1611705600000 | 546.48 |
1611792000000 | 541.96 |
1611878400000 | 535.85 |
1612137600000 | 537.16 |
1612224000000 | 540.36 |
1612310400000 | 542.3099 |
1612396800000 | 538.3099 |
1612483200000 | 539.73 |
1612742400000 | 545.13 |
1612828800000 | 548.17 |
1612915200000 | 549.58 |
1613001600000 | 550.85 |
1613088000000 | 549.76 |
1613347200000 | 552.17 |
1613433600000 | 553.07 |
1613520000000 | 550.02 |
1613606400000 | 546.92 |
1613692800000 | 547.13 |
1613952000000 | 544.53 |
1614038400000 | 546.64 |
1614124800000 | 540.14 |
1614211200000 | 542 |
1614297600000 | 527.54 |
1614556800000 | 534.84 |
1614643200000 | 533.6 |
1614729600000 | 533.72 |
1614816000000 | 528.1 |
1614902400000 | 527.29 |
1615161600000 | 524.94 |
1615248000000 | 530.34 |
1615334400000 | 534.35 |
1615420800000 | 539.92 |
1615507200000 | 538.71 |
1615766400000 | 540.89 |
1615852800000 | 544.88 |
1615939200000 | 545.4 |
1616025600000 | 547.97 |
1616112000000 | 546.02 |
1616371200000 | 547.04 |
1616457600000 | 544.04 |
1616544000000 | 538.74 |
1616630400000 | 540.01 |
1616716800000 | 543.08 |
1616976000000 | 545.28 |
1617062400000 | 543.79 |
1617148800000 | 539.35 |
1617235200000 | 541.27 |
1617667200000 | 543.37 |
1617753600000 | 545.73 |
1617840000000 | 546.62 |
1617926400000 | 546.51 |
1618185600000 | 544.76 |
1618272000000 | 545.3099 |
1618358400000 | 546.7 |
1618444800000 | 548.64 |
1618531200000 | 551.69 |
1618790400000 | 553.71 |
1618876800000 | 550.51 |
1618963200000 | 549.09 |
1619049600000 | 552.73 |
1619136000000 | 553.28 |
1619395200000 | 553.51 |
1619481600000 | 550.84 |
1619568000000 | 550.27 |
1619654400000 | 551.94 |
1619740800000 | 549.4299 |
1620000000000 | 550.16 |
1620086400000 | 548.89 |
1620172800000 | 551.1 |
1620259200000 | 556.12 |
1620345600000 | 560.73 |
1620604800000 | 564.55 |
1620691200000 | 557.82 |
1620777600000 | 552.79 |
1620864000000 | 549.45 |
1620950400000 | 555.09 |
1621209600000 | 554.66 |
1621296000000 | 561 |
1621382400000 | 558 |
1621468800000 | 559.62 |
1621555200000 | 560.6 |
1621814400000 | 561.77 |
1621900800000 | 563.5 |
1621987200000 | 564.52 |
1622073600000 | 564.24 |
1622160000000 | 565.88 |
1622419200000 | 563.85 |
1622505600000 | 565.54 |
1622592000000 | 564.2 |
1622678400000 | 563.07 |
1622764800000 | 564.79 |
1623024000000 | 567.12 |
1623110400000 | 568.61 |
1623196800000 | 568.23 |
1623283200000 | 568.5 |
1623369600000 | 568.13 |
1623628800000 | 569.02 |
1623715200000 | 571.19 |
1623801600000 | 570.1 |
1623888000000 | 564.47 |
1623974400000 | 560.66 |
1624233600000 | 557.94 |
1624320000000 | 562.9 |
1624406400000 | 563.08 |
1624492800000 | 563.39 |
1624579200000 | 565.5 |
1624838400000 | 564.6 |
1624924800000 | 562.6799 |
1625011200000 | 559.22 |
1625097600000 | 558.37 |
1625184000000 | 559.8 |
1625443200000 | 562.11 |
1625529600000 | 560.19 |
1625616000000 | 560.5 |
1625702400000 | 557.92 |
1625788800000 | 558.01 |
1626048000000 | 563.65 |
1626134400000 | 565.5599 |
1626220800000 | 565.9299 |
1626307200000 | 564.82 |
1626393600000 | 563.37 |
1626652800000 | 557.65 |
1626739200000 | 557.16 |
1626825600000 | 561 |
1626912000000 | 564.08 |
1626998400000 | 563.73 |
1627257600000 | 564.66 |
1627344000000 | 564.69 |
1627430400000 | 564.0599 |
1627516800000 | 567.5 |
1627603200000 | 564.21 |
1627862400000 | 569.48 |
1627948800000 | 568.7 |
1628035200000 | 568.41 |
1628121600000 | 571.01 |
1628208000000 | 567.63 |
1628467200000 | 567.41 |
1628553600000 | 567.36 |
1628640000000 | 568.64 |
1628726400000 | 569.25 |
1628812800000 | 572.42 |
1629072000000 | 571.0599 |
1629158400000 | 568.36 |
1629244800000 | 569.38 |
1629331200000 | 564.67 |
1629417600000 | 566.32 |
1629676800000 | 571.39 |
1629763200000 | 571.08 |
1629849600000 | 568.17 |
1629936000000 | 567.1799 |
1630022400000 | 567.98 |
1630281600000 | 570.4 |
1630368000000 | 569.05 |
1630454400000 | 572.36 |
1630540800000 | 574.47 |
1630627200000 | 575.01 |
1630886400000 | 575.74 |
1630972800000 | 574.5 |
1631059200000 | 573.09 |
1631145600000 | 573.07 |
1631232000000 | 574.64 |
1631491200000 | 573.3099 |
1631577600000 | 572.09 |
1631664000000 | 569.92 |
1631750400000 | 568.69 |
1631836800000 | 566.47 |
1632096000000 | 561.33 |
1632182400000 | 562.71 |
1632268800000 | 561.08 |
1632355200000 | 563.36 |
1632441600000 | 560.58 |
1632700800000 | 557.12 |
1632787200000 | 549.02 |
1632873600000 | 546.63 |
1632960000000 | 547.27 |
1633046400000 | 544.44 |
1633305600000 | 544.39 |
1633392000000 | 542.79 |
1633478400000 | 542.03 |
1633564800000 | 545.84 |
1633651200000 | 546.5599 |
1633910400000 | 545.3099 |
1633996800000 | 542.82 |
1634083200000 | 546.13 |
1634169600000 | 549.95 |
1634256000000 | 553.45 |
1634515200000 | 550.5599 |
1634601600000 | 553.28 |
1634688000000 | 554.48 |
1634774400000 | 552.77 |
1634860800000 | 554.04 |
1635120000000 | 552.77 |
1635206400000 | 553.19 |
1635292800000 | 554.8 |
1635379200000 | 556.35 |
1635465600000 | 552.97 |
1635724800000 | 558.44 |
1635811200000 | 557.42 |
1635897600000 | 557.9 |
1635984000000 | 559.22 |
1636070400000 | 558.69 |
1636329600000 | 559.21 |
1636416000000 | 558.92 |
1636502400000 | 557.03 |
1636588800000 | 554.86 |
1636675200000 | 555.35 |
1636934400000 | 556.11 |
1637020800000 | 552.86 |
1637107200000 | 550.25 |
1637193600000 | 550.1799 |
1637280000000 | 550.29 |
1637539200000 | 548.09 |
1637625600000 | 545.5599 |
1637712000000 | 544.08 |
1637798400000 | 545.3099 |
1637884800000 | 540.73 |
1638144000000 | 537.4 |
1638230400000 | 529.8099 |
1638316800000 | 532.72 |
1638403200000 | 531.27 |
1638489600000 | 532.8099 |
1638748800000 | 535.25 |
1638835200000 | 541.58 |
1638921600000 | 541.84 |
1639008000000 | 542.19 |
1639094400000 | 541.33 |
1639353600000 | 539.4299 |
1639440000000 | 538.1 |
1639526400000 | 539.02 |
1639612800000 | 544.14 |
1639699200000 | 541.87 |
1639958400000 | 537.62 |
1640044800000 | 540.38 |
1640131200000 | 542.42 |
1640217600000 | 544.2 |
1640304000000 | 544.87 |
1640563200000 | 544.04 |
1640649600000 | 548.44 |
1640736000000 | 549.95 |
1640822400000 | 548.25 |
1640908800000 | 549.45 |
1641168000000 | 548.03 |
1641254400000 | 550.38 |
1641340800000 | 549.78 |
1641427200000 | 544.01 |
1641513600000 | 544.33 |
1641772800000 | 542.9299 |
1641859200000 | 543.05 |
1641945600000 | 547.42 |
1642032000000 | 548.03 |
1642118400000 | 545.5599 |
1642377600000 | 545.46 |
1642464000000 | 541.9 |
1642550400000 | 538.3 |
1642636800000 | 541.6 |
1642723200000 | 540.71 |
1642982400000 | 535.32 |
1643068800000 | 534.6 |
1643155200000 | 534.13 |
1643241600000 | 529.35 |
1643328000000 | 529.6 |
1643587200000 | 531.14 |
1643673600000 | 533.11 |
1643760000000 | 537.94 |
1643846400000 | 538.01 |
1643932800000 | 537.66 |
1644192000000 | 538.79 |
1644278400000 | 538.94 |
1644364800000 | 543.47 |
1644451200000 | 544.15 |
1644537600000 | 541.98 |
1644796800000 | 535.61 |
1644883200000 | 537.97 |
1644969600000 | 541.64 |
1645056000000 | 540.92 |
1645142400000 | 539.75 |
1645401600000 | 538.3 |
1645488000000 | 532.9299 |
1645574400000 | 532.24 |
1645660800000 | 520.52 |
1645747200000 | 528.38 |
1646006400000 | 528.51 |
1646092800000 | 526.19 |
1646179200000 | 521.22 |
1646265600000 | 522.45 |
1646352000000 | 517.41 |
1646611200000 | 511.66 |
1646697600000 | 505.91 |
1646784000000 | 511.77 |
1646870400000 | 516.4299 |
1646956800000 | 513.75 |
1647216000000 | 510.83 |
1647302400000 | 509.47 |
1647388800000 | 514.61 |
1647475200000 | 524.0599 |
1647561600000 | 524.23 |
1647820800000 | 525.97 |
1647907200000 | 523.33 |
1647993600000 | 523.25 |
1648080000000 | 523.53 |
1648166400000 | 524.69 |
1648425600000 | 523.29 |
1648512000000 | 528.53 |
1648598400000 | 531.12 |
1648684800000 | 528 |
1648771200000 | 527.59 |
1649030400000 | 528.54 |
1649116800000 | 529.54 |
1649203200000 | 526.16 |
1649289600000 | 525.52 |
1649376000000 | 526.85 |
1649635200000 | 524.99 |
1649721600000 | 522.12 |
1649808000000 | 520.99 |
1649894400000 | 523.07 |
1650326400000 | 516.2 |
1650412800000 | 522.22 |
1650499200000 | 521.23 |
1650585600000 | 515.4299 |
1650844800000 | 513.03 |
1650931200000 | 511.4 |
1651017600000 | 506.35 |
1651104000000 | 507.3 |
1651190400000 | 507.14 |
1651449600000 | 502.93 |
1651536000000 | 504.8 |
1651622400000 | 504.66 |
1651708800000 | 503.61 |
1651795200000 | 501.63 |
1652054400000 | 494.26 |
1652140800000 | 494.1 |
1652227200000 | 495.39 |
1652313600000 | 492.23 |
1652400000000 | 495.49 |
1652659200000 | 497.64 |
1652745600000 | 500.3 |
1652832000000 | 499.89 |
1652918400000 | 498.23 |
1653004800000 | 501.01 |
1653264000000 | 504.2 |
1653350400000 | 503.99 |
1653436800000 | 503.73 |
1653523200000 | 505.01 |
1653609600000 | 506.56 |
1653868800000 | 508.76 |
1653955200000 | 504.39 |
1654041600000 | 503.05 |
1654128000000 | 503.41 |
1654214400000 | 502.19 |
1654473600000 | 502.43 |
1654560000000 | 499.71 |
1654646400000 | 496.95 |
1654732800000 | 492.06 |
1654819200000 | 485.33 |
1655078400000 | 480.31 |
1655164800000 | 473.84 |
1655251200000 | 472.09 |
1655337600000 | 471.52 |
1655424000000 | 468.13 |
1655683200000 | 471.14 |
1655769600000 | 470.65 |
1655856000000 | 470.31 |
1655942400000 | 473.11 |
1656028800000 | 477.53 |
1656288000000 | 480.8 |
1656374400000 | 482.16 |
1656460800000 | 480.02 |
1656547200000 | 478.23 |
1656633600000 | 477.17 |
1656892800000 | 479.67 |
1656979200000 | 475.39 |
1657065600000 | 474.58 |
1657152000000 | 478.62 |
1657238400000 | 478.85 |
1657497600000 | 476.96 |
1657584000000 | 477.66 |
1657670400000 | 478 |
1657756800000 | 470.31 |
1657843200000 | 472.41 |
1658102400000 | 476.58 |
1658188800000 | 476.11 |
1658275200000 | 477.17 |
1658361600000 | 476.19 |
1658448000000 | 480.64 |
1658707200000 | 480.58 |
1658793600000 | 480.65 |
1658880000000 | 479.85 |
1658966400000 | 485.18 |
1659052800000 | 487.01 |
1659312000000 | 491.4 |
1659398400000 | 486.2 |
1659484800000 | 480.12 |
1659571200000 | 482.83 |
1659657600000 | 480.89 |
1659916800000 | 483.62 |
1660003200000 | 483.5 |
1660089600000 | 490.27 |
1660176000000 | 491.22 |
1660262400000 | 489.92 |
1660521600000 | 491.07 |
1660608000000 | 490.78 |
1660694400000 | 490.57 |
1660780800000 | 489.34 |
1660867200000 | 485.28 |
1661126400000 | 484.44 |
1661212800000 | 482.39 |
1661299200000 | 479.2 |
1661385600000 | 480.58 |
1661472000000 | 478.56 |
1661731200000 | 473.69 |
1661817600000 | 473.64 |
1661904000000 | 471.65 |
1661990400000 | 465.45 |
1662076800000 | 467.39 |
1662336000000 | 464.55 |
1662422400000 | 460.72 |
1662508800000 | 458.22 |
1662595200000 | 461.98 |
1662681600000 | 468.46 |
1662940800000 | 472.57 |
1663027200000 | 467.37 |
1663113600000 | 463.17 |
1663200000000 | 461.17 |
1663286400000 | 462.31 |
1663545600000 | 461.69 |
1663632000000 | 460.15 |
1663718400000 | 455.66 |
1663804800000 | 454.97 |
1663891200000 | 448.91 |
1664150400000 | 440.06 |
1664236800000 | 438.01 |
1664323200000 | 432.25 |
1664409600000 | 432.85 |
1664496000000 | 432.44 |
1664755200000 | 432.26 |
1664841600000 | 440.31 |
1664928000000 | 439.1 |
1665014400000 | 435.26 |
1665100800000 | 432.36 |
1665360000000 | 427.78 |
1665446400000 | 425.43 |
1665532800000 | 421.23 |
1665619200000 | 419.83 |
1665705600000 | 421.27 |
1665964800000 | 422.8 |
1666051200000 | 424.41 |
1666137600000 | 421.88 |
1666224000000 | 421.7 |
1666310400000 | 415.55 |
1666569600000 | 416.15 |
1666656000000 | 419.83 |
1666742400000 | 425.51 |
1666828800000 | 426.14 |
1666915200000 | 425.07 |
1667174400000 | 423.89 |
1667260800000 | 426.6 |
1667347200000 | 429.38 |
1667433600000 | 423.15 |
1667520000000 | 427.8 |
1667779200000 | 431.42 |
1667865600000 | 436.21 |
1667952000000 | 433.84 |
1668038400000 | 444 |
1668124800000 | 452.4 |
1668384000000 | 451.74 |
1668470400000 | 454.62 |
1668556800000 | 455.46 |
1668643200000 | 454.4 |
1668729600000 | 456.63 |
1668988800000 | 453.28 |
1669075200000 | 457.09 |
1669161600000 | 459.6 |
1669248000000 | 463.89 |
1669334400000 | 463.17 |
1669593600000 | 461.45 |
1669680000000 | 461.88 |
1669766400000 | 460.41 |
1669852800000 | 468.51 |
1669939200000 | 464.7 |
1670198400000 | 464.75 |
1670284800000 | 464.47 |
1670371200000 | 463.26 |
1670457600000 | 464.67 |
1670544000000 | 468.79 |
1670803200000 | 465.97 |
1670889600000 | 473.53 |
1670976000000 | 474.61 |
1671062400000 | 467.37 |
1671148800000 | 465.22 |
1671408000000 | 463.9 |
1671494400000 | 470.63 |
1671580800000 | 470.3 |
1671667200000 | 472.57 |
1671753600000 | 471.48 |
1672099200000 | 472.24 |
1672185600000 | 471.8 |
1672272000000 | 471.05 |
1672358400000 | 472.06 |
1672617600000 | 472.43 |
1672704000000 | 474.68 |
1672790400000 | 472.36 |
1672876800000 | 468.83 |
1672963200000 | 471.59 |
1673222400000 | 474.79 |
1673308800000 | 472.1 |
1673395200000 | 471.34 |
1673481600000 | 478.26 |
1673568000000 | 482.02 |
1673827200000 | 481.1 |
1673913600000 | 481.17 |
1674000000000 | 483.26 |
1674086400000 | 481.19 |
1674172800000 | 481.65 |
1674432000000 | 481.9 |
1674518400000 | 484.45 |
1674604800000 | 487.39 |
1674691200000 | 486.83 |
1674777600000 | 487.6 |
1675036800000 | 488.57 |
1675123200000 | 488.32 |
1675209600000 | 490.23 |
1675296000000 | 489.84 |
1675382400000 | 483.57 |
1675641600000 | 479.83 |
1675728000000 | 481.85 |
1675814400000 | 484.03 |
1675900800000 | 483.14 |
1675987200000 | 482.7 |
1676246400000 | 479.05 |
1676332800000 | 482.38 |
1676419200000 | 476.75 |
1676505600000 | 477.87 |
1676592000000 | 477.74 |
1676851200000 | 480.12 |
1676937600000 | 478.22 |
1677024000000 | 476.64 |
1677110400000 | 474.27 |
1677196800000 | 471.77 |
1677456000000 | 472.85 |
1677542400000 | 471.32 |
1677628800000 | 472.55 |
1677715200000 | 470.77 |
1677801600000 | 473.41 |
1678060800000 | 476.23 |
1678147200000 | 473.56 |
1678233600000 | 472.86 |
1678320000000 | 474.94 |
1678406400000 | 473.15 |
1678665600000 | 472.97 |
1678752000000 | 470.31 |
1678838400000 | 470.96 |
1678924800000 | 471.2 |
1679011200000 | 474.65 |
1679270400000 | 473.24 |
1679356800000 | 473.6 |
1679443200000 | 476.76 |
1679529600000 | 480.26 |
1679616000000 | 478.9 |
1679875200000 | 480.22 |
1679961600000 | 483.37 |
1680048000000 | 485.07 |
1680134400000 | 484.48 |
1680220800000 | 484.62 |
1680480000000 | 488.59 |
1680566400000 | 493.05 |
1680652800000 | 492.59 |
1680739200000 | 492.27 |
1681171200000 | 490.72 |
1681257600000 | 492.78 |
1681344000000 | 495.64 |
1681430400000 | 493.65 |
1681689600000 | 492.41 |
1681776000000 | 495.59 |
1681862400000 | 494.14 |
1681948800000 | 495.46 |
1682035200000 | 496.29 |
1682294400000 | 496.88 |
1682380800000 | 495.01 |
1682467200000 | 497.49 |
1682553600000 | 496.48 |
1682640000000 | 497.48 |
1682899200000 | 497.7 |
1682985600000 | 496.79 |
1683072000000 | 499.44 |
1683158400000 | 501.04 |
1683244800000 | 500.64 |
1683504000000 | 501.28 |
1683590400000 | 500.55 |
1683676800000 | 497.96 |
1683763200000 | 495.88 |
1683849600000 | 494.48 |
1684108800000 | 496.46 |
1684195200000 | 496.85 |
1684281600000 | 491.06 |
1684368000000 | 486.88 |
1684454400000 | 488.03 |
1684713600000 | 490.26 |
1684800000000 | 486.88 |
1684886400000 | 483.11 |
1684972800000 | 477.21 |
1685059200000 | 476.01 |
1685318400000 | 475.93 |
1685404800000 | 474.63 |
1685491200000 | 470.44 |
1685577600000 | 474.15 |
1685664000000 | 477.02 |
1685923200000 | 478.8 |
1686009600000 | 479.47 |
1686096000000 | 477.17 |
1686182400000 | 478.33 |
1686268800000 | 479.68 |
1686528000000 | 479.33 |
1686614400000 | 480.41 |
1686700800000 | 482.5 |
1686787200000 | 482.36 |
1686873600000 | 484.05 |
1687132800000 | 481.66 |
1687219200000 | 478.8 |
1687305600000 | 478.87 |
1687392000000 | 477.89 |
1687478400000 | 473.45 |
1687737600000 | 473.72 |
1687824000000 | 475.43 |
1687910400000 | 476.68 |
1687996800000 | 473.75 |
1688083200000 | 474.92 |
1688342400000 | 477.3 |
1688428800000 | 476.4 |
1688515200000 | 473.92 |
1688601600000 | 468.68 |
1688688000000 | 469.51 |
1688947200000 | 468.97 |
1689033600000 | 471.08 |
1689120000000 | 476.9 |
1689206400000 | 482.06 |
1689292800000 | 481.64 |
1689552000000 | 480.14 |
1689638400000 | 480.53 |
1689724800000 | 480.81 |
1689811200000 | 480.51 |
1689897600000 | 480.5 |
1690156800000 | 481.55 |
1690243200000 | 482.04 |
1690329600000 | 484.27 |
1690416000000 | 485.72 |
1690502400000 | 485.82 |
1690761600000 | 484.43 |
1690848000000 | 482.53 |
1690934400000 | 473.81 |
1691020800000 | 471.42 |
1691107200000 | 472.31 |
1691366400000 | 474.45 |
1691452800000 | 474.38 |
1691539200000 | 475.45 |
1691625600000 | 478.22 |
1691712000000 | 476.12 |
1691971200000 | 471.13 |
1692057600000 | 469.59 |
1692144000000 | 466.77 |
1692230400000 | 463.95 |
1692316800000 | 460.73 |
1692576000000 | 458.68 |
1692662400000 | 460 |
1692748800000 | 464.2 |
1692835200000 | 465.4 |
1692921600000 | 461.81 |
1693180800000 | 465.07 |
1693267200000 | 469.13 |
1693353600000 | 470.86 |
1693440000000 | 471.24 |
1693526400000 | 471.13 |
1693785600000 | 470.44 |
1693872000000 | 465.51 |
1693958400000 | 464.39 |
1694044800000 | 466.26 |
1694131200000 | 464.56 |
1694390400000 | 466.31 |
1694476800000 | 466.84 |
1694563200000 | 467.08 |
1694649600000 | 469.7 |
1694736000000 | 471.56 |
1694995200000 | 470.54 |
1695081600000 | 470.12 |
1695168000000 | 469.49 |
1695254400000 | 464.38 |
1695340800000 | 463.29 |
1695600000000 | 460.9 |
1695686400000 | 459.44 |
1695772800000 | 456.91 |
1695859200000 | 455.13 |
1695945600000 | 455.2 |
1696204800000 | 449.72 |
1696291200000 | 446.25 |
1696377600000 | 442.16 |
1696464000000 | 448.04 |
1696550400000 | 449.59 |
1696809600000 | 451.05 |
1696896000000 | 455.97 |
1696982400000 | 457.03 |
1697068800000 | 455.74 |
1697155200000 | 450.38 |
1697414400000 | 447.66 |
1697500800000 | 448.8 |
1697587200000 | 446.87 |
1697673600000 | 443.23 |
1697760000000 | 440.9 |
1698019200000 | 440.76 |
1698105600000 | 441.76 |
1698192000000 | 442.45 |
1698278400000 | 441.11 |
1698364800000 | 443.43 |
1698624000000 | 446.12 |
1698710400000 | 444.81 |
1698796800000 | 449.67 |
1698883200000 | 454.46 |
1698969600000 | 460.55 |
1699228800000 | 462.78 |
1699315200000 | 455.71 |
1699401600000 | 449.89 |
1699488000000 | 453.05 |
1699574400000 | 451.51 |
1699833600000 | 453.87 |
1699920000000 | 458.04 |
1700006400000 | 460.58 |
1700092800000 | 458.18 |
1700179200000 | 461.49 |
1700438400000 | 462.4 |
1700524800000 | 461.96 |
1700611200000 | 460.98 |
1700697600000 | 462.2 |
1700784000000 | 462.7 |
1701043200000 | 462.93 |
1701129600000 | 464.33 |
1701216000000 | 463.71 |
1701302400000 | 463.65 |
1701388800000 | 465.14 |
1701648000000 | 464.9 |
1701734400000 | 464.25 |
1701820800000 | 467.86 |
1701907200000 | 470.98 |
1701993600000 | 468.92 |
1702252800000 | 467.66 |
1702339200000 | 469.12 |
1702425600000 | 469.11 |
1702512000000 | 476.35 |
1702598400000 | 472.85 |
1702857600000 | 468.52 |
1702944000000 | 469.79 |
1703030400000 | 469.93 |
1703116800000 | 471.71 |
1703203200000 | 474.78 |
1703635200000 | 478.7 |
1703721600000 | 482.09 |
1703808000000 | 482.97 |
1704153600000 | 479.46 |
1704240000000 | 476.11 |
1704326400000 | 477.42 |
1704412800000 | 479.31 |
1704672000000 | 479.33 |
1704758400000 | 479.8 |
1704844800000 | 480.25 |
1704931200000 | 481.3 |
1705017600000 | 484.58 |
1705276800000 | 485.62 |
1705363200000 | 480.98 |
1705449600000 | 473.95 |
1705536000000 | 473.44 |
1705622400000 | 473.01 |
1705881600000 | 474.62 |
1705968000000 | 473.4 |
1706054400000 | 476.21 |
1706140800000 | 474.63 |
1706227200000 | 473.2 |
1706486400000 | 475.58 |
1706572800000 | 473.44 |
1706659200000 | 477.38 |
1706745600000 | 476.74 |
1706832000000 | 474.05 |
1707091200000 | 470.83 |
1707177600000 | 473.01 |
1707264000000 | 474.18 |
1707350400000 | 468.46 |
1707436800000 | 467.86 |
1707696000000 | 468.2 |
1707782400000 | 466.38 |
1707868800000 | 465.51 |
1707955200000 | 467.47 |
1708041600000 | 471.62 |
1708300800000 | 472.65 |
1708387200000 | 475.86 |
1708473600000 | 474.98 |
1708560000000 | 475.9 |
1708646400000 | 475.43 |
1708905600000 | 474.02 |
1708992000000 | 473.67 |
1709078400000 | 470.75 |
1709164800000 | 470.66 |
1709251200000 | 470.01 |
1709510400000 | 468.95 |
1709596800000 | 468 |
1709683200000 | 472.01 |
1709769600000 | 476.12 |
1709856000000 | 478.12 |
1710115200000 | 477.16 |
1710201600000 | 476.96 |
1710288000000 | 477.63 |
1710374400000 | 475.84 |
1710460800000 | 473.92 |
1710720000000 | 474.38 |
1710806400000 | 472.76 |
1710892800000 | 471.09 |
1710979200000 | 472.92 |
1711065600000 | 471.82 |
1711324800000 | 470.21 |
1711411200000 | 470.89 |
1711497600000 | 473.33 |
1711584000000 | 469.65 |
1712016000000 | 466.64 |
1712102400000 | 464.47 |
1712188800000 | 465.82 |
1712275200000 | 463.47 |
1712534400000 | 464.16 |
1712620800000 | 465.46 |
1712707200000 | 462.3 |
1712793600000 | 459.12 |
1712880000000 | 457.23 |
1713139200000 | 453.82 |
1713225600000 | 447.82 |
1713312000000 | 446.9 |
1713398400000 | 448.81 |
1713484800000 | 448.56 |
1713744000000 | 454.91 |
1713830400000 | 458.07 |
1713916800000 | 458.57 |
1714003200000 | 456.69 |
1714089600000 | 455.95 |
1714348800000 | 457.65 |
1714435200000 | 457.3 |
1714521600000 | 456.59 |
1714608000000 | 461.9 |
1714694400000 | 466.26 |
1714953600000 | 466.67 |
1715040000000 | 466.9 |
1715126400000 | 464.2 |
1715212800000 | 466.64 |
1715299200000 | 470.91 |
1715558400000 | 471.5 |
1715644800000 | 471.32 |
1715731200000 | 473.09 |
1715817600000 | 474.57 |
1715904000000 | 475.19 |
1716163200000 | 475.61 |
1716249600000 | 473.73 |
1716336000000 | 471.28 |
1716422400000 | 470.07 |
1716508800000 | 469.01 |
1716768000000 | 470.94 |
1716854400000 | 468.97 |
1716940800000 | 463.22 |
1717027200000 | 464.53 |
1717113600000 | 467.5 |
1717372800000 | 471.52 |
1717459200000 | 473.8 |
1717545600000 | 472.55 |
1717632000000 | 473.91 |
1717718400000 | 470.95 |
1717977600000 | 469.64 |
1718064000000 | 466.99 |
1718150400000 | 469.65 |
1718236800000 | 465.73 |
1718323200000 | 463.01 |
1718582400000 | 461.18 |
1718668800000 | 462.6 |
1718755200000 | 463.2 |
1718841600000 | 461.75 |
1718928000000 | 459.49 |
1719187200000 | 463.72 |
1719273600000 | 464.27 |
1719360000000 | 462.58 |
1719446400000 | 460.88 |
1719532800000 | 460.79 |
1719792000000 | 461.09 |
1719878400000 | 462.31 |
1719964800000 | 466.05 |
1720051200000 | 468.5 |
1720137600000 | 466.79 |
1720396800000 | 467.28 |
1720483200000 | 467.61 |
1720569600000 | 470.66 |
1720656000000 | 477.05 |
1720742400000 | 480.98 |
1721001600000 | 479.61 |
1721088000000 | 477.2 |
1721174400000 | 481.82 |
1721260800000 | 483.51 |
1721347200000 | 480.43 |
1721606400000 | 482.56 |
1721692800000 | 482.95 |
1721779200000 | 483.13 |
1721865600000 | 480.35 |
1721952000000 | 481.04 |
1722211200000 | 483.18 |
1722297600000 | 481.87 |
1722384000000 | 490.4 |
1722470400000 | 485.31 |
1722556800000 | 483.88 |
1722816000000 | 472.43 |
1722902400000 | 474.42 |
1722988800000 | 476.34 |
1723075200000 | 476.81 |
1723161600000 | 478.81 |
1723420800000 | 476.47 |
1723507200000 | 481.87 |
1723593600000 | 486.06 |
1723680000000 | 486.42 |
1723766400000 | 490.13 |
1724025600000 | 493.18 |
1724112000000 | 495.67 |
1724198400000 | 496.24 |
1724284800000 | 497.93 |
1724371200000 | 502.7 |
1724630400000 | 504.76 |
1724716800000 | 506.73 |
1724803200000 | 507.45 |
1724889600000 | 506.79 |
1724976000000 | 508.4 |
1725235200000 | 505.63 |
1725321600000 | 507.46 |
1725408000000 | 508.2 |
1725494400000 | 509.96 |
1725580800000 | 511.01 |
1725840000000 | 511.38 |
1725926400000 | 510.86 |
1726012800000 | 509.27 |
1726099200000 | 511.57 |
1726185600000 | 514.83 |
1726444800000 | 516.41 |
1726531200000 | 516.32 |
1726617600000 | 514.47 |
1726704000000 | 515.85 |
1726790400000 | 514.01 |
1727049600000 | 516.77 |
1727136000000 | 517.66 |
1727222400000 | 517.01 |
1727308800000 | 518.71 |
1727395200000 | 522.03 |
1727654400000 | 518.94 |
1727740800000 | 516.97 |
1727827200000 | 514.1 |
1727913600000 | 511.53 |
1728000000000 | 510.03 |
1728259200000 | 510.99 |
1728345600000 | 505.83 |
1728432000000 | 507.21 |
1728518400000 | 506.91 |
1728604800000 | 506.64 |
1728864000000 | 506.78 |
1728950400000 | 507.75 |
1729036800000 | 506.46 |
1729123200000 | 507.35 |
1729209600000 | 509.95 |
1729468800000 | 506.26 |
1729555200000 | 502.95 |
1729641600000 | 500.1 |
1729728000000 | 501.12 |
1729814400000 | 500.56 |
1730073600000 | 501.25 |
1730160000000 | 500.18 |
1730246400000 | 499.24 |
1730332800000 | 495.58 |
1730419200000 | 495.53 |
1730678400000 | 497.38 |
1730764800000 | 499.66 |
1730851200000 | 493.26 |
1730937600000 | 497.5 |
1731024000000 | 498.47 |
1731283200000 | 494.35 |
1731369600000 | 490.14 |
1731456000000 | 488.01 |
1731542400000 | 486.36 |
1731628800000 | 485.31 |
1731888000000 | 485.36 |
1731974400000 | 488.02 |
1732060800000 | 485.62 |
1732147200000 | 487.64 |
1732233600000 | 487.43 |
1732492800000 | 488.42 |
1732579200000 | 487.57 |
1732665600000 | 492.44 |
1732752000000 | 493.27 |
1732838400000 | 494.56 |
STOXX Global 1800 ex USA Minimum Variance Unconstrained | STOXX Global 1800 ex USA | |
---|---|---|
2017 | 23.378024357422 | 22.071522535281 |
2018 | -7.0287611068175 | -16.49748964474 |
2019 | 14.764420173127 | 19.736965766246 |
2020 | -2.8560265578113 | 6.3216133366204 |
2021 | 1.5173942785009 | 9.4830540037582 |
2022 | -14.237111029274 | -16.809474332627 |
2023 | 2.3476791977232 | 14.393008791947 |
2024 | 2.6356642515719 | 4.668783596747 |
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 individual capping, effective number of assets, rebalancing and turnover. 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 | CH0283781471 | SXGXSUGR | .SXGXSUGR | |
Price EUR | CH0283781562 | SXGXSUP | .SXGXSUP | |
Net Return EUR | CH0283781539 | SXGXSUR | .SXGXSUR | |
Gross Return USD | CH0283781570 | SXGXSUGV | SXGXSUGV INDEX | .SXGXSUGV |
Price USD | CH0283781620 | SXGXSUL | SXGXSUL INDEX | .SXGXSUL |
Net Return USD | CH0283781596 | SXGXSUV | SXGXSUV INDEX | .SXGXSUV |
Quick Facts
Weighting | Optimization |
Cap Factor | 4.5% / 8% / 35% |
No. of components | Variable |
Review frequency | Monthly |
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 | 2.835% |
Singapore Telecommunications L | Telecommunications | Singapore | 2.829% |
Metro Inc. Cl A | Personal Care, Drug and Grocery Stores | Canada | 2.820% |
CLP Holdings Ltd. | Utilities | Hong Kong | 2.786% |
BRITVIC | Food, Beverage and Tobacco | UK | 2.462% |
Oversea-Chinese Banking Corp. | Banks | Singapore | 2.445% |
SWISSCOM | Telecommunications | Switzerland | 2.246% |
PEMBINA PIPELINE CORP | Energy | Canada | 2.188% |
WH GROUP | Food, Beverage and Tobacco | Hong Kong | 1.935% |
POWER ASSETS HOLDINGS LTD | Utilities | Hong Kong | 1.851% |
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.