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 (EUR bn) | Components (EUR bn) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
STOXX Global 1800 ex USA Minimum Variance Unconstrained | N/A | 101.1 | 0.4 | 0.2 | 2.9 | 0.0 | 2.8 | 0.0 | 60.3 |
STOXX Global 1800 ex USA | 23,151.6 | 19,149.4 | 15.4 | 5.6 | 325.6 | 0.7 | 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 | 2.8 | 10.3 | 13.8 | 9.3 | 7.8 | N/A | N/A | 14.0 | 3.0 | 1.5 |
STOXX Global 1800 ex USA | 2.7 | 11.7 | 16.3 | 19.8 | 39.8 | N/A | N/A | 16.6 | 6.3 | 7.0 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
STOXX Global 1800 ex USA Minimum Variance Unconstrained | N/A | N/A | 8.0 | 8.3 | 11.1 | N/A | N/A | 1.2 | 0.0 | 0.0 |
STOXX Global 1800 ex USA | N/A | N/A | 10.4 | 11.5 | 14.3 | N/A | N/A | 1.2 | 0.3 | 0.4 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
STOXX Global 1800 ex USA Minimum Variance Unconstrained | 0.6 | 0.8 | 0.8 | 0.6 | 0.8 | 6.8 | 6.9 | 6.8 | 9.0 | 8.5 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
STOXX Global 1800 ex USA Minimum Variance Unconstrained | 0.4 | 0.6 | 0.6 | 0.5 | 0.6 | 0.2 | -0.3 | -0.4 | -0.4 | -0.7 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Net Return), 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 | 3.6 | 1.3 | 53.5 |
STOXX Global 1800 ex USA | 17.5 | 14.7 | 16.0 | 16.0 | 1.8 | 2.9 | 1.3 | 74.2 |
Performance and annual returns
STOXX Global 1800 ex USA Minimum Variance Unconstrained | |
---|---|
1009929600000 | 100 |
1010016000000 | 100.6 |
1010102400000 | 101.46 |
1010361600000 | 101.26 |
1010448000000 | 100.54 |
1010534400000 | 100.48 |
1010620800000 | 99.37 |
1010707200000 | 99.59 |
1010966400000 | 98.83 |
1011052800000 | 99.77 |
1011139200000 | 100.16 |
1011225600000 | 100.44 |
1011312000000 | 100.45 |
1011571200000 | 100.63 |
1011657600000 | 100.61 |
1011744000000 | 100.81 |
1011830400000 | 101.59 |
1011916800000 | 102.57 |
1012176000000 | 103.15 |
1012262400000 | 103.07 |
1012348800000 | 102.74 |
1012435200000 | 103.63 |
1012521600000 | 103.53 |
1012780800000 | 103.13 |
1012867200000 | 102.2 |
1012953600000 | 101.96 |
1013040000000 | 101.7 |
1013126400000 | 101.91 |
1013385600000 | 102.35 |
1013472000000 | 102.64 |
1013558400000 | 103.5 |
1013644800000 | 104.28 |
1013731200000 | 104.19 |
1013990400000 | 104.35 |
1014076800000 | 103.37 |
1014163200000 | 103.49 |
1014249600000 | 104.13 |
1014336000000 | 103.57 |
1014595200000 | 104.28 |
1014681600000 | 104.69 |
1014768000000 | 105.89 |
1014854400000 | 106.22 |
1014940800000 | 106.95 |
1015200000000 | 107.8 |
1015286400000 | 107.13 |
1015372800000 | 107.04 |
1015459200000 | 107.81 |
1015545600000 | 107.47 |
1015804800000 | 107.6 |
1015891200000 | 107.39 |
1015977600000 | 107.13 |
1016064000000 | 106.8 |
1016150400000 | 107.35 |
1016409600000 | 107.81 |
1016496000000 | 108.13 |
1016582400000 | 108.24 |
1016668800000 | 108.34 |
1016755200000 | 108.57 |
1017014400000 | 108.4 |
1017100800000 | 108.09 |
1017187200000 | 109 |
1017273600000 | 109.43 |
1017705600000 | 109.36 |
1017792000000 | 109.44 |
1017878400000 | 109.16 |
1017964800000 | 109.67 |
1018224000000 | 109.71 |
1018310400000 | 109.53 |
1018396800000 | 109.83 |
1018483200000 | 108.94 |
1018569600000 | 109.42 |
1018828800000 | 109.34 |
1018915200000 | 109.79 |
1019001600000 | 109.73 |
1019088000000 | 109.53 |
1019174400000 | 110.27 |
1019433600000 | 110.56 |
1019520000000 | 110.18 |
1019606400000 | 110.14 |
1019692800000 | 109.88 |
1019779200000 | 109.56 |
1020038400000 | 108.92 |
1020124800000 | 109.35 |
1020211200000 | 109.45 |
1020297600000 | 110.02 |
1020384000000 | 109.56 |
1020643200000 | 108.9 |
1020729600000 | 109.08 |
1020816000000 | 110.22 |
1020902400000 | 110.12 |
1020988800000 | 110.04 |
1021248000000 | 110.31 |
1021334400000 | 111.04 |
1021420800000 | 110.8 |
1021507200000 | 111.33 |
1021593600000 | 110.77 |
1021852800000 | 110.72 |
1021939200000 | 111.2 |
1022025600000 | 110.66 |
1022112000000 | 111.45 |
1022198400000 | 111.16 |
1022457600000 | 111.41 |
1022544000000 | 110.64 |
1022630400000 | 110.02 |
1022716800000 | 109.66 |
1022803200000 | 110.44 |
1023062400000 | 110.06 |
1023148800000 | 109.04 |
1023235200000 | 109.29 |
1023321600000 | 108.74 |
1023408000000 | 108.67 |
1023667200000 | 108.8 |
1023753600000 | 108.65 |
1023840000000 | 107.9 |
1023926400000 | 107.57 |
1024012800000 | 106.09 |
1024272000000 | 107.07 |
1024358400000 | 106.89 |
1024444800000 | 106.23 |
1024531200000 | 105.81 |
1024617600000 | 105.32 |
1024876800000 | 104.71 |
1024963200000 | 105.11 |
1025049600000 | 103.25 |
1025136000000 | 104.23 |
1025222400000 | 104.57 |
1025481600000 | 104.88 |
1025568000000 | 104.51 |
1025654400000 | 104.54 |
1025740800000 | 104.48 |
1025827200000 | 105.79 |
1026086400000 | 105.2 |
1026172800000 | 104.88 |
1026259200000 | 104.47 |
1026345600000 | 102.69 |
1026432000000 | 102.25 |
1026691200000 | 99.66 |
1026777600000 | 98.4 |
1026864000000 | 98.55 |
1026950400000 | 98.98 |
1027036800000 | 97.33 |
1027296000000 | 96.48 |
1027382400000 | 95.96 |
1027468800000 | 95.6 |
1027555200000 | 96.06 |
1027641600000 | 96.56 |
1027900800000 | 98.58 |
1027987200000 | 98.23 |
1028073600000 | 99.01 |
1028160000000 | 98.16 |
1028246400000 | 98.36 |
1028505600000 | 97.44 |
1028592000000 | 98.97 |
1028678400000 | 98.87 |
1028764800000 | 100.19 |
1028851200000 | 100.54 |
1029110400000 | 99.95 |
1029196800000 | 100.53 |
1029283200000 | 100.76 |
1029369600000 | 101.81 |
1029456000000 | 101.5 |
1029715200000 | 102.06 |
1029801600000 | 101.71 |
1029888000000 | 101.75 |
1029974400000 | 102.63 |
1030060800000 | 101.96 |
1030320000000 | 102.38 |
1030406400000 | 102.36 |
1030492800000 | 101.68 |
1030579200000 | 101.24 |
1030665600000 | 101.81 |
1030924800000 | 101.6 |
1031011200000 | 99.87 |
1031097600000 | 100.3 |
1031184000000 | 100.2 |
1031270400000 | 101.02 |
1031529600000 | 101.41 |
1031616000000 | 102.01 |
1031702400000 | 102.25 |
1031788800000 | 101.17 |
1031875200000 | 100.71 |
1032134400000 | 101.1 |
1032220800000 | 101.33 |
1032307200000 | 100.06 |
1032393600000 | 99.37 |
1032480000000 | 99.08 |
1032739200000 | 97.97 |
1032825600000 | 97.94 |
1032912000000 | 98.25 |
1032998400000 | 98.95 |
1033084800000 | 98.9 |
1033344000000 | 97.9 |
1033430400000 | 97.82 |
1033516800000 | 97.83 |
1033603200000 | 97.85 |
1033689600000 | 98.07 |
1033948800000 | 97.03 |
1034035200000 | 97.18 |
1034121600000 | 95.72 |
1034208000000 | 95.79 |
1034294400000 | 96.73 |
1034553600000 | 96.35 |
1034640000000 | 97.67 |
1034726400000 | 97.55 |
1034812800000 | 98.96 |
1034899200000 | 98.59 |
1035158400000 | 99.04 |
1035244800000 | 98.4 |
1035331200000 | 98.6 |
1035417600000 | 98.85 |
1035504000000 | 98.74 |
1035763200000 | 98.81 |
1035849600000 | 97.85 |
1035936000000 | 98.22 |
1036022400000 | 97.76 |
1036108800000 | 97.54 |
1036368000000 | 98.38 |
1036454400000 | 98.22 |
1036540800000 | 97.7 |
1036627200000 | 97.55 |
1036713600000 | 97.51 |
1036972800000 | 97.61 |
1037059200000 | 98.36 |
1037145600000 | 97.66 |
1037232000000 | 98.46 |
1037318400000 | 98.35 |
1037577600000 | 97.98 |
1037664000000 | 97.36 |
1037750400000 | 97.97 |
1037836800000 | 98.73 |
1037923200000 | 98.34 |
1038182400000 | 98.86 |
1038268800000 | 98.16 |
1038355200000 | 98.91 |
1038441600000 | 98.82 |
1038528000000 | 98.72 |
1038787200000 | 98.82 |
1038873600000 | 98.45 |
1038960000000 | 98.16 |
1039046400000 | 97.91 |
1039132800000 | 97.63 |
1039392000000 | 97.64 |
1039478400000 | 97.87 |
1039564800000 | 97.93 |
1039651200000 | 97.54 |
1039737600000 | 97.07 |
1039996800000 | 96.99 |
1040083200000 | 96.63 |
1040169600000 | 96.49 |
1040256000000 | 97.01 |
1040342400000 | 97.04 |
1040601600000 | 97.24 |
1040688000000 | 97.1 |
1040947200000 | 96.47 |
1041206400000 | 96.57 |
1041292800000 | 96.45 |
1041465600000 | 97.77 |
1041552000000 | 97.93 |
1041811200000 | 98.64 |
1041897600000 | 98.36 |
1041984000000 | 98.12 |
1042070400000 | 98.19 |
1042156800000 | 97.89 |
1042416000000 | 97.74 |
1042502400000 | 97.88 |
1042588800000 | 97.99 |
1042675200000 | 98.09 |
1042761600000 | 97.41 |
1043020800000 | 97.3 |
1043107200000 | 96.82 |
1043193600000 | 96.57 |
1043280000000 | 96.76 |
1043366400000 | 96.08 |
1043625600000 | 95.17 |
1043712000000 | 94.82 |
1043798400000 | 94.72 |
1043884800000 | 95.19 |
1043971200000 | 95.21 |
1044230400000 | 95.55 |
1044316800000 | 95.01 |
1044403200000 | 95.09 |
1044489600000 | 94.93 |
1044576000000 | 95.12 |
1044835200000 | 95.13 |
1044921600000 | 95.33 |
1045008000000 | 95.16 |
1045094400000 | 94.42 |
1045180800000 | 94.78 |
1045440000000 | 95.63 |
1045526400000 | 96.53 |
1045612800000 | 96.25 |
1045699200000 | 95.69 |
1045785600000 | 95.75 |
1046044800000 | 96.52 |
1046131200000 | 96.14 |
1046217600000 | 96.26 |
1046304000000 | 96.57 |
1046390400000 | 96.68 |
1046649600000 | 96.59 |
1046736000000 | 96.34 |
1046822400000 | 95.93 |
1046908800000 | 95.72 |
1046995200000 | 95.33 |
1047254400000 | 94.88 |
1047340800000 | 94.68 |
1047427200000 | 94.03 |
1047513600000 | 94.86 |
1047600000000 | 95.54 |
1047859200000 | 96.21 |
1047945600000 | 96.91 |
1048032000000 | 97.34 |
1048118400000 | 97.9 |
1048204800000 | 98.36 |
1048464000000 | 97.93 |
1048550400000 | 98.33 |
1048636800000 | 98.68 |
1048723200000 | 98.35 |
1048809600000 | 98.24 |
1049068800000 | 96.92 |
1049155200000 | 97.28 |
1049241600000 | 98.16 |
1049328000000 | 98.23 |
1049414400000 | 98.81 |
1049673600000 | 99.81 |
1049760000000 | 99.29 |
1049846400000 | 98.96 |
1049932800000 | 99.08 |
1050019200000 | 99.55 |
1050278400000 | 99.47 |
1050364800000 | 99.77 |
1050451200000 | 99.24 |
1050537600000 | 99.15 |
1050969600000 | 99.16 |
1051056000000 | 99.54 |
1051142400000 | 99.1 |
1051228800000 | 98.86 |
1051488000000 | 99.78 |
1051574400000 | 100.04 |
1051660800000 | 99.78 |
1051747200000 | 99.85 |
1051833600000 | 100.1 |
1052092800000 | 100.29 |
1052179200000 | 100.24 |
1052265600000 | 100.48 |
1052352000000 | 99.93 |
1052438400000 | 100.26 |
1052697600000 | 100.61 |
1052784000000 | 101.05 |
1052870400000 | 101.97 |
1052956800000 | 102.32 |
1053043200000 | 102.07 |
1053302400000 | 101.23 |
1053388800000 | 101.98 |
1053475200000 | 101.81 |
1053561600000 | 102.25 |
1053648000000 | 101.51 |
1053907200000 | 101.49 |
1053993600000 | 101.21 |
1054080000000 | 101.58 |
1054166400000 | 101.26 |
1054252800000 | 101.71 |
1054512000000 | 102.82 |
1054598400000 | 102.66 |
1054684800000 | 103.76 |
1054771200000 | 103.07 |
1054857600000 | 103.68 |
1055116800000 | 102.97 |
1055203200000 | 103.82 |
1055289600000 | 104.28 |
1055376000000 | 104.7 |
1055462400000 | 104.19 |
1055721600000 | 104.6 |
1055808000000 | 104.92 |
1055894400000 | 105.73 |
1055980800000 | 105.12 |
1056067200000 | 105.93 |
1056326400000 | 106.15 |
1056412800000 | 105.56 |
1056499200000 | 105.66 |
1056585600000 | 105.82 |
1056672000000 | 106.19 |
1056931200000 | 105.49 |
1057017600000 | 105.3 |
1057104000000 | 106.26 |
1057190400000 | 106.82 |
1057276800000 | 106.81 |
1057536000000 | 108.05 |
1057622400000 | 107.18 |
1057708800000 | 106.64 |
1057795200000 | 106.33 |
1057881600000 | 107.08 |
1058140800000 | 108.21 |
1058227200000 | 107.69 |
1058313600000 | 107.59 |
1058400000000 | 107.47 |
1058486400000 | 106.83 |
1058745600000 | 106.44 |
1058832000000 | 105.94 |
1058918400000 | 105.69 |
1059004800000 | 105.87 |
1059091200000 | 105.71 |
1059350400000 | 106.25 |
1059436800000 | 105.75 |
1059523200000 | 105.81 |
1059609600000 | 106.65 |
1059696000000 | 106.96 |
1059955200000 | 105.85 |
1060041600000 | 105.66 |
1060128000000 | 105.23 |
1060214400000 | 105.84 |
1060300800000 | 106.64 |
1060560000000 | 107.43 |
1060646400000 | 107.97 |
1060732800000 | 108.24 |
1060819200000 | 108.66 |
1060905600000 | 108.62 |
1061164800000 | 109.52 |
1061251200000 | 109.7 |
1061337600000 | 110.12 |
1061424000000 | 111.52 |
1061510400000 | 111.89 |
1061769600000 | 111.79 |
1061856000000 | 111.62 |
1061942400000 | 111.3 |
1062028800000 | 111.18 |
1062115200000 | 110.95 |
1062374400000 | 111.33 |
1062460800000 | 112.27 |
1062547200000 | 113.05 |
1062633600000 | 112.66 |
1062720000000 | 111.73 |
1062979200000 | 111.39 |
1063065600000 | 110.89 |
1063152000000 | 110.66 |
1063238400000 | 110.88 |
1063324800000 | 110.26 |
1063584000000 | 110.3 |
1063670400000 | 111.43 |
1063756800000 | 111.31 |
1063843200000 | 111.42 |
1063929600000 | 111.59 |
1064188800000 | 111.02 |
1064275200000 | 111.4 |
1064361600000 | 111.84 |
1064448000000 | 110.96 |
1064534400000 | 110.55 |
1064793600000 | 110.04 |
1064880000000 | 109.22 |
1064966400000 | 109.66 |
1065052800000 | 110.77 |
1065139200000 | 111.27 |
1065398400000 | 111.09 |
1065484800000 | 111.08 |
1065571200000 | 110.82 |
1065657600000 | 111.95 |
1065744000000 | 111.89 |
1066003200000 | 113.11 |
1066089600000 | 112.77 |
1066176000000 | 113.59 |
1066262400000 | 113.72 |
1066348800000 | 113.94 |
1066608000000 | 113.52 |
1066694400000 | 114.14 |
1066780800000 | 113.53 |
1066867200000 | 112.59 |
1066953600000 | 112.46 |
1067212800000 | 113.35 |
1067299200000 | 114.41 |
1067385600000 | 114.45 |
1067472000000 | 114.78 |
1067558400000 | 115.04 |
1067817600000 | 115.94 |
1067904000000 | 116.23 |
1067990400000 | 116.75 |
1068076800000 | 116.47 |
1068163200000 | 116.79 |
1068422400000 | 117.14 |
1068508800000 | 116.5 |
1068595200000 | 115.81 |
1068681600000 | 115.93 |
1068768000000 | 115.41 |
1069027200000 | 114.53 |
1069113600000 | 114.1 |
1069200000000 | 114.21 |
1069286400000 | 114.7 |
1069372800000 | 114.59 |
1069632000000 | 115.53 |
1069718400000 | 115.48 |
1069804800000 | 115.18 |
1069891200000 | 115.52 |
1069977600000 | 115.1 |
1070236800000 | 115.86 |
1070323200000 | 115.2 |
1070409600000 | 115.32 |
1070496000000 | 115.68 |
1070582400000 | 115.29 |
1070841600000 | 115.14 |
1070928000000 | 115.66 |
1071014400000 | 115.18 |
1071100800000 | 115.71 |
1071187200000 | 115.5 |
1071446400000 | 115.37 |
1071532800000 | 115.02 |
1071619200000 | 114.85 |
1071705600000 | 115.29 |
1071792000000 | 115.56 |
1072051200000 | 115.7 |
1072137600000 | 116.34 |
1072224000000 | 116.43 |
1072656000000 | 116.61 |
1072742400000 | 116.43 |
1072828800000 | 116.43 |
1073001600000 | 117.44 |
1073260800000 | 117.8 |
1073347200000 | 117.45 |
1073433600000 | 117.55 |
1073520000000 | 117.29 |
1073606400000 | 116.87 |
1073865600000 | 117.49 |
1073952000000 | 117.95 |
1074038400000 | 118.54 |
1074124800000 | 118.28 |
1074211200000 | 119.43 |
1074470400000 | 119.37 |
1074556800000 | 119.01 |
1074643200000 | 119.01 |
1074729600000 | 118.91 |
1074816000000 | 119.16 |
1075075200000 | 119.68 |
1075161600000 | 119.49 |
1075248000000 | 119.12 |
1075334400000 | 119.01 |
1075420800000 | 118.87 |
1075680000000 | 119.21 |
1075766400000 | 118.96 |
1075852800000 | 118.93 |
1075939200000 | 118.59 |
1076025600000 | 118.38 |
1076284800000 | 119.32 |
1076371200000 | 119.56 |
1076457600000 | 119.83 |
1076544000000 | 119.8 |
1076630400000 | 120.42 |
1076889600000 | 120.84 |
1076976000000 | 120.88 |
1077062400000 | 121.06 |
1077148800000 | 121.78 |
1077235200000 | 121.46 |
1077494400000 | 121.75 |
1077580800000 | 121.73 |
1077667200000 | 122.46 |
1077753600000 | 123.22 |
1077840000000 | 124.11 |
1078099200000 | 125.33 |
1078185600000 | 125.74 |
1078272000000 | 125.97 |
1078358400000 | 125.81 |
1078444800000 | 125.15 |
1078704000000 | 125.79 |
1078790400000 | 125.5 |
1078876800000 | 125.5 |
1078963200000 | 124.16 |
1079049600000 | 124.17 |
1079308800000 | 123.6 |
1079395200000 | 124.07 |
1079481600000 | 125.88 |
1079568000000 | 125.13 |
1079654400000 | 125.77 |
1079913600000 | 124.85 |
1080000000000 | 125.38 |
1080086400000 | 125.94 |
1080172800000 | 126.71 |
1080259200000 | 127.52 |
1080518400000 | 127.39 |
1080604800000 | 128.08 |
1080691200000 | 128.06 |
1080777600000 | 128.2 |
1080864000000 | 130.02 |
1081123200000 | 130.88 |
1081209600000 | 130.41 |
1081296000000 | 130.06 |
1081382400000 | 130.53 |
1081814400000 | 131.43 |
1081900800000 | 128.96 |
1081987200000 | 128.64 |
1082073600000 | 129.06 |
1082332800000 | 129 |
1082419200000 | 129.74 |
1082505600000 | 129.17 |
1082592000000 | 129.48 |
1082678400000 | 130.93 |
1082937600000 | 130.71 |
1083024000000 | 129.8 |
1083110400000 | 129.31 |
1083196800000 | 128.06 |
1083283200000 | 127.11 |
1083542400000 | 127.72 |
1083628800000 | 128.2 |
1083715200000 | 128.33 |
1083801600000 | 128.49 |
1083888000000 | 128.1 |
1084147200000 | 125.31 |
1084233600000 | 126.31 |
1084320000000 | 126.2 |
1084406400000 | 125.84 |
1084492800000 | 125.46 |
1084752000000 | 123.21 |
1084838400000 | 123.1 |
1084924800000 | 124.54 |
1085011200000 | 124.71 |
1085097600000 | 125.36 |
1085356800000 | 126.12 |
1085443200000 | 125.61 |
1085529600000 | 126.25 |
1085616000000 | 126.25 |
1085702400000 | 126.51 |
1085961600000 | 127.08 |
1086048000000 | 126.68 |
1086134400000 | 126.38 |
1086220800000 | 126.03 |
1086307200000 | 126.86 |
1086566400000 | 127.88 |
1086652800000 | 128.21 |
1086739200000 | 128.8 |
1086825600000 | 129.19 |
1086912000000 | 129.38 |
1087171200000 | 127.8 |
1087257600000 | 128.44 |
1087344000000 | 129.9 |
1087430400000 | 129.99 |
1087516800000 | 129.37 |
1087776000000 | 130.17 |
1087862400000 | 130.16 |
1087948800000 | 130.55 |
1088035200000 | 130.7 |
1088121600000 | 130.63 |
1088380800000 | 130.55 |
1088467200000 | 130.56 |
1088553600000 | 130.21 |
1088640000000 | 130.84 |
1088726400000 | 129.9 |
1088985600000 | 129.93 |
1089072000000 | 130.3 |
1089158400000 | 130.3 |
1089244800000 | 129.88 |
1089331200000 | 130.22 |
1089590400000 | 130.37 |
1089676800000 | 130.64 |
1089763200000 | 129.81 |
1089849600000 | 129.44 |
1089936000000 | 130 |
1090195200000 | 130.72 |
1090281600000 | 130.96 |
1090368000000 | 131.7 |
1090454400000 | 131.04 |
1090540800000 | 131.76 |
1090800000000 | 131.13 |
1090886400000 | 131.56 |
1090972800000 | 131.95 |
1091059200000 | 131.96 |
1091145600000 | 132.59 |
1091404800000 | 133.02 |
1091491200000 | 133.53 |
1091577600000 | 132.71 |
1091664000000 | 132.82 |
1091750400000 | 131.27 |
1092009600000 | 130.95 |
1092096000000 | 130.81 |
1092182400000 | 131.16 |
1092268800000 | 131.25 |
1092355200000 | 130.64 |
1092614400000 | 131.1 |
1092700800000 | 130.89 |
1092787200000 | 131.19 |
1092873600000 | 131.51 |
1092960000000 | 131.6 |
1093219200000 | 132.13 |
1093305600000 | 132.57 |
1093392000000 | 133.11 |
1093478400000 | 133.24 |
1093564800000 | 134.19 |
1093824000000 | 133.97 |
1093910400000 | 133.67 |
1093996800000 | 134.45 |
1094083200000 | 134.89 |
1094169600000 | 134.98 |
1094428800000 | 135.44 |
1094515200000 | 135.5 |
1094601600000 | 135.19 |
1094688000000 | 134.89 |
1094774400000 | 134.26 |
1095033600000 | 134.93 |
1095120000000 | 134.89 |
1095206400000 | 135.03 |
1095292800000 | 135.69 |
1095379200000 | 135.51 |
1095638400000 | 135.79 |
1095724800000 | 135.96 |
1095811200000 | 135.97 |
1095897600000 | 135.8 |
1095984000000 | 136 |
1096243200000 | 135.35 |
1096329600000 | 135.89 |
1096416000000 | 136.32 |
1096502400000 | 136.22 |
1096588800000 | 136.91 |
1096848000000 | 138.19 |
1096934400000 | 138.3 |
1097020800000 | 138.38 |
1097107200000 | 138.07 |
1097193600000 | 137.81 |
1097452800000 | 138.06 |
1097539200000 | 138.14 |
1097625600000 | 138.4 |
1097712000000 | 137.75 |
1097798400000 | 137.5 |
1098057600000 | 136.93 |
1098144000000 | 138.03 |
1098230400000 | 137.85 |
1098316800000 | 138.29 |
1098403200000 | 138.36 |
1098662400000 | 137.18 |
1098748800000 | 137.44 |
1098835200000 | 138.03 |
1098921600000 | 138.61 |
1099008000000 | 139.03 |
1099267200000 | 139.16 |
1099353600000 | 140.22 |
1099440000000 | 140.32 |
1099526400000 | 139.63 |
1099612800000 | 139.79 |
1099872000000 | 139.57 |
1099958400000 | 139.59 |
1100044800000 | 139.59 |
1100131200000 | 139.64 |
1100217600000 | 140.05 |
1100476800000 | 139.82 |
1100563200000 | 139.62 |
1100649600000 | 140.3 |
1100736000000 | 139.98 |
1100822400000 | 140.19 |
1101081600000 | 140.45 |
1101168000000 | 140.7 |
1101254400000 | 141.03 |
1101340800000 | 141.7 |
1101427200000 | 141.69 |
1101686400000 | 141.78 |
1101772800000 | 141.52 |
1101859200000 | 142.09 |
1101945600000 | 142.97 |
1102032000000 | 142.46 |
1102291200000 | 142.01 |
1102377600000 | 141.72 |
1102464000000 | 141.86 |
1102550400000 | 141.56 |
1102636800000 | 142.05 |
1102896000000 | 142.81 |
1102982400000 | 143.01 |
1103068800000 | 144.01 |
1103155200000 | 144.26 |
1103241600000 | 144.53 |
1103500800000 | 144.9 |
1103587200000 | 144.86 |
1103673600000 | 144.78 |
1103760000000 | 144.36 |
1103846400000 | 144.7 |
1104105600000 | 144.5 |
1104192000000 | 144.75 |
1104278400000 | 144.72 |
1104364800000 | 145.37 |
1104451200000 | 145.97 |
1104710400000 | 146.5 |
1104796800000 | 146.94 |
1104883200000 | 146.23 |
1104969600000 | 146.35 |
1105056000000 | 147.2 |
1105315200000 | 147.04 |
1105401600000 | 146.6 |
1105488000000 | 146.36 |
1105574400000 | 146.82 |
1105660800000 | 147.38 |
1105920000000 | 147.82 |
1106006400000 | 148.09 |
1106092800000 | 148.29 |
1106179200000 | 148.12 |
1106265600000 | 148.12 |
1106524800000 | 148.09 |
1106611200000 | 148.91 |
1106697600000 | 149.27 |
1106784000000 | 149.22 |
1106870400000 | 149.46 |
1107129600000 | 150.31 |
1107216000000 | 150.59 |
1107302400000 | 151 |
1107388800000 | 151.47 |
1107475200000 | 152.73 |
1107734400000 | 153.52 |
1107820800000 | 153.81 |
1107907200000 | 153.84 |
1107993600000 | 153.59 |
1108080000000 | 154.35 |
1108339200000 | 154.39 |
1108425600000 | 154.49 |
1108512000000 | 153.9 |
1108598400000 | 153.7 |
1108684800000 | 153.82 |
1108944000000 | 152.57 |
1109030400000 | 151.52 |
1109116800000 | 151.11 |
1109203200000 | 150.66 |
1109289600000 | 151.9 |
1109548800000 | 151.95 |
1109635200000 | 152.59 |
1109721600000 | 152.16 |
1109808000000 | 152 |
1109894400000 | 152.6 |
1110153600000 | 152.62 |
1110240000000 | 151.94 |
1110326400000 | 151.23 |
1110412800000 | 150.09 |
1110499200000 | 149.92 |
1110758400000 | 149.95 |
1110844800000 | 151.06 |
1110931200000 | 150.35 |
1111017600000 | 150.8 |
1111104000000 | 151.34 |
1111363200000 | 151.89 |
1111449600000 | 152.22 |
1111536000000 | 152.11 |
1111622400000 | 152.87 |
1112054400000 | 152.29 |
1112140800000 | 152.2 |
1112227200000 | 152.94 |
1112313600000 | 153.58 |
1112572800000 | 153.9 |
1112659200000 | 155.13 |
1112745600000 | 155.44 |
1112832000000 | 155.48 |
1112918400000 | 155.87 |
1113177600000 | 155.13 |
1113264000000 | 155.29 |
1113350400000 | 156.22 |
1113436800000 | 156.01 |
1113523200000 | 154.26 |
1113782400000 | 151.32 |
1113868800000 | 152.59 |
1113955200000 | 152.46 |
1114041600000 | 152.32 |
1114128000000 | 153.51 |
1114387200000 | 155.07 |
1114473600000 | 154.67 |
1114560000000 | 154.11 |
1114646400000 | 154.47 |
1114732800000 | 154.98 |
1114992000000 | 155.71 |
1115078400000 | 155.46 |
1115164800000 | 155.81 |
1115251200000 | 156.48 |
1115337600000 | 157.07 |
1115596800000 | 157.08 |
1115683200000 | 156.59 |
1115769600000 | 156.94 |
1115856000000 | 157.4 |
1115942400000 | 157.43 |
1116201600000 | 156.92 |
1116288000000 | 156.33 |
1116374400000 | 156.78 |
1116460800000 | 157.42 |
1116547200000 | 157.75 |
1116806400000 | 158.17 |
1116892800000 | 158.34 |
1116979200000 | 158 |
1117065600000 | 159.14 |
1117152000000 | 159.29 |
1117411200000 | 160.46 |
1117497600000 | 161.45 |
1117584000000 | 162.8 |
1117670400000 | 162.35 |
1117756800000 | 162.94 |
1118016000000 | 163.01 |
1118102400000 | 163.96 |
1118188800000 | 163.76 |
1118275200000 | 164.35 |
1118361600000 | 165.29 |
1118620800000 | 165.9 |
1118707200000 | 166.19 |
1118793600000 | 165.29 |
1118880000000 | 165.54 |
1118966400000 | 164.78 |
1119225600000 | 165.61 |
1119312000000 | 166.21 |
1119398400000 | 166.73 |
1119484800000 | 167.73 |
1119571200000 | 167.19 |
1119830400000 | 165.88 |
1119916800000 | 167.04 |
1120003200000 | 167.62 |
1120089600000 | 167.38 |
1120176000000 | 168.42 |
1120435200000 | 168.47 |
1120521600000 | 168.07 |
1120608000000 | 168.54 |
1120694400000 | 166.56 |
1120780800000 | 167.5 |
1121040000000 | 167.68 |
1121126400000 | 166.76 |
1121212800000 | 166.77 |
1121299200000 | 166.9 |
1121385600000 | 167.43 |
1121644800000 | 167.35 |
1121731200000 | 167.86 |
1121817600000 | 167.9 |
1121904000000 | 168.57 |
1121990400000 | 168.63 |
1122249600000 | 169.22 |
1122336000000 | 169.44 |
1122422400000 | 170.35 |
1122508800000 | 170.25 |
1122595200000 | 170.52 |
1122854400000 | 170.55 |
1122940800000 | 171.11 |
1123027200000 | 170.53 |
1123113600000 | 169.75 |
1123200000000 | 169.22 |
1123459200000 | 169.81 |
1123545600000 | 169.88 |
1123632000000 | 171.08 |
1123718400000 | 170.43 |
1123804800000 | 170.62 |
1124064000000 | 170.89 |
1124150400000 | 171.29 |
1124236800000 | 171.06 |
1124323200000 | 170.82 |
1124409600000 | 171.47 |
1124668800000 | 171.77 |
1124755200000 | 171.69 |
1124841600000 | 171.36 |
1124928000000 | 171.23 |
1125014400000 | 170.86 |
1125273600000 | 170.81 |
1125360000000 | 171.06 |
1125446400000 | 171.34 |
1125532800000 | 171.78 |
1125619200000 | 172 |
1125878400000 | 173.25 |
1125964800000 | 173.9 |
1126051200000 | 174.08 |
1126137600000 | 173.9 |
1126224000000 | 174.57 |
1126483200000 | 175.84 |
1126569600000 | 175.44 |
1126656000000 | 175.8 |
1126742400000 | 176.2 |
1126828800000 | 176.24 |
1127088000000 | 177.4 |
1127174400000 | 177.9 |
1127260800000 | 177.34 |
1127347200000 | 177.16 |
1127433600000 | 178.05 |
1127692800000 | 179.37 |
1127779200000 | 179.05 |
1127865600000 | 179.04 |
1127952000000 | 179.34 |
1128038400000 | 179.33 |
1128297600000 | 180.17 |
1128384000000 | 180.22 |
1128470400000 | 179.07 |
1128556800000 | 175.78 |
1128643200000 | 175.46 |
1128902400000 | 176.12 |
1128988800000 | 176.52 |
1129075200000 | 175 |
1129161600000 | 174.6 |
1129248000000 | 173.72 |
1129507200000 | 173.92 |
1129593600000 | 174.12 |
1129680000000 | 172.25 |
1129766400000 | 172.49 |
1129852800000 | 172.27 |
1130112000000 | 172.94 |
1130198400000 | 172.21 |
1130284800000 | 172.1 |
1130371200000 | 171.08 |
1130457600000 | 171.25 |
1130716800000 | 174.46 |
1130803200000 | 174.53 |
1130889600000 | 174.97 |
1130976000000 | 176.22 |
1131062400000 | 177.37 |
1131321600000 | 177.68 |
1131408000000 | 177.65 |
1131494400000 | 178.46 |
1131580800000 | 178.64 |
1131667200000 | 180.01 |
1131926400000 | 179.38 |
1132012800000 | 179.13 |
1132099200000 | 179.02 |
1132185600000 | 179.29 |
1132272000000 | 179.77 |
1132531200000 | 179.68 |
1132617600000 | 179.89 |
1132704000000 | 180.45 |
1132790400000 | 180.78 |
1132876800000 | 180.98 |
1133136000000 | 180.27 |
1133222400000 | 180.62 |
1133308800000 | 179.69 |
1133395200000 | 181.53 |
1133481600000 | 182.76 |
1133740800000 | 181.82 |
1133827200000 | 182.19 |
1133913600000 | 183.13 |
1134000000000 | 181.76 |
1134086400000 | 181.49 |
1134345600000 | 181.27 |
1134432000000 | 181.62 |
1134518400000 | 181.28 |
1134604800000 | 181.85 |
1134691200000 | 182.41 |
1134950400000 | 182.71 |
1135036800000 | 183.42 |
1135123200000 | 184.68 |
1135209600000 | 184.33 |
1135296000000 | 184.54 |
1135641600000 | 184.2 |
1135728000000 | 184.26 |
1135814400000 | 185.36 |
1135900800000 | 184.73 |
1136160000000 | 185.06 |
1136246400000 | 184.85 |
1136332800000 | 185.34 |
1136419200000 | 184.81 |
1136505600000 | 185.3 |
1136764800000 | 186.23 |
1136851200000 | 185.96 |
1136937600000 | 186.59 |
1137024000000 | 186.76 |
1137110400000 | 186.49 |
1137369600000 | 185.98 |
1137456000000 | 185.1 |
1137542400000 | 183.95 |
1137628800000 | 185.01 |
1137715200000 | 185.2 |
1137974400000 | 183.62 |
1138060800000 | 183.81 |
1138147200000 | 185.03 |
1138233600000 | 185.5 |
1138320000000 | 187.49 |
1138579200000 | 187.87 |
1138665600000 | 187.57 |
1138752000000 | 188.46 |
1138838400000 | 188.36 |
1138924800000 | 188.32 |
1139184000000 | 189.04 |
1139270400000 | 189.45 |
1139356800000 | 189.15 |
1139443200000 | 190.14 |
1139529600000 | 190.63 |
1139788800000 | 190.46 |
1139875200000 | 191.01 |
1139961600000 | 191.42 |
1140048000000 | 191.62 |
1140134400000 | 191.39 |
1140393600000 | 191.62 |
1140480000000 | 192.74 |
1140566400000 | 193.48 |
1140652800000 | 193.93 |
1140739200000 | 194.84 |
1140998400000 | 196.34 |
1141084800000 | 195.17 |
1141171200000 | 195.64 |
1141257600000 | 195.18 |
1141344000000 | 194.84 |
1141603200000 | 195.25 |
1141689600000 | 195.18 |
1141776000000 | 193.66 |
1141862400000 | 194.76 |
1141948800000 | 194.72 |
1142208000000 | 195.89 |
1142294400000 | 195.98 |
1142380800000 | 196.76 |
1142467200000 | 195.86 |
1142553600000 | 196.02 |
1142812800000 | 196.21 |
1142899200000 | 196.32 |
1142985600000 | 196.37 |
1143072000000 | 196.54 |
1143158400000 | 196.78 |
1143417600000 | 196.48 |
1143504000000 | 195.47 |
1143590400000 | 195.94 |
1143676800000 | 196.05 |
1143763200000 | 195.06 |
1144022400000 | 196.27 |
1144108800000 | 195.25 |
1144195200000 | 196.39 |
1144281600000 | 197.89 |
1144368000000 | 198 |
1144627200000 | 198.2 |
1144713600000 | 196.9 |
1144800000000 | 196.63 |
1144886400000 | 197.36 |
1145318400000 | 197.81 |
1145404800000 | 198.46 |
1145491200000 | 198.68 |
1145577600000 | 199.47 |
1145836800000 | 198.86 |
1145923200000 | 198.97 |
1146009600000 | 199.17 |
1146096000000 | 198.42 |
1146182400000 | 197.37 |
1146441600000 | 198.46 |
1146528000000 | 199.21 |
1146614400000 | 199.34 |
1146700800000 | 198.8 |
1146787200000 | 199.2 |
1147046400000 | 199.94 |
1147132800000 | 199.84 |
1147219200000 | 199.23 |
1147305600000 | 198.46 |
1147392000000 | 196.42 |
1147651200000 | 195.11 |
1147737600000 | 195.4 |
1147824000000 | 194.27 |
1147910400000 | 192.14 |
1147996800000 | 191.71 |
1148256000000 | 188.95 |
1148342400000 | 189.86 |
1148428800000 | 188.89 |
1148515200000 | 190.03 |
1148601600000 | 192.4 |
1148860800000 | 192.1 |
1148947200000 | 189.85 |
1149033600000 | 189.65 |
1149120000000 | 190.21 |
1149206400000 | 190.96 |
1149465600000 | 190.07 |
1149552000000 | 189.42 |
1149638400000 | 190.11 |
1149724800000 | 187.54 |
1149811200000 | 189.24 |
1150070400000 | 189.34 |
1150156800000 | 186.12 |
1150243200000 | 185.9 |
1150329600000 | 186.99 |
1150416000000 | 187.72 |
1150675200000 | 188.28 |
1150761600000 | 188.66 |
1150848000000 | 188.6 |
1150934400000 | 190.08 |
1151020800000 | 189.64 |
1151280000000 | 189.58 |
1151366400000 | 189.13 |
1151452800000 | 189.41 |
1151539200000 | 191.33 |
1151625600000 | 192.29 |
1151884800000 | 192.28 |
1151971200000 | 193.45 |
1152057600000 | 192.48 |
1152144000000 | 193.47 |
1152230400000 | 193.73 |
1152489600000 | 195.39 |
1152576000000 | 194.5 |
1152662400000 | 194.41 |
1152748800000 | 193.44 |
1152835200000 | 192.04 |
1153094400000 | 192.26 |
1153180800000 | 193.05 |
1153267200000 | 193.56 |
1153353600000 | 194.18 |
1153440000000 | 193.86 |
1153699200000 | 195.64 |
1153785600000 | 196.32 |
1153872000000 | 196.89 |
1153958400000 | 197.27 |
1154044800000 | 197.67 |
1154304000000 | 197.99 |
1154390400000 | 197.53 |
1154476800000 | 198.61 |
1154563200000 | 198.54 |
1154649600000 | 198.02 |
1154908800000 | 197.46 |
1154995200000 | 198.3 |
1155081600000 | 198.71 |
1155168000000 | 198.89 |
1155254400000 | 199.55 |
1155513600000 | 200.55 |
1155600000000 | 201.07 |
1155686400000 | 201.34 |
1155772800000 | 200.8 |
1155859200000 | 201.02 |
1156118400000 | 200.03 |
1156204800000 | 201.16 |
1156291200000 | 201.76 |
1156377600000 | 201.44 |
1156464000000 | 201.53 |
1156723200000 | 201.73 |
1156809600000 | 203.31 |
1156896000000 | 203.75 |
1156982400000 | 204.72 |
1157068800000 | 205.47 |
1157328000000 | 206.1 |
1157414400000 | 205.5 |
1157500800000 | 204.16 |
1157587200000 | 203.76 |
1157673600000 | 204.47 |
1157932800000 | 203.5 |
1158019200000 | 205.17 |
1158105600000 | 205.91 |
1158192000000 | 206.62 |
1158278400000 | 207.89 |
1158537600000 | 208.02 |
1158624000000 | 207.56 |
1158710400000 | 207.66 |
1158796800000 | 208.1 |
1158883200000 | 205.82 |
1159142400000 | 206.73 |
1159228800000 | 207.96 |
1159315200000 | 209.89 |
1159401600000 | 209.96 |
1159488000000 | 209.94 |
1159747200000 | 210.21 |
1159833600000 | 209.79 |
1159920000000 | 210.73 |
1160006400000 | 211.78 |
1160092800000 | 212.34 |
1160352000000 | 211.59 |
1160438400000 | 212.21 |
1160524800000 | 212.11 |
1160611200000 | 212.48 |
1160697600000 | 213.44 |
1160956800000 | 214.15 |
1161043200000 | 212.75 |
1161129600000 | 213.79 |
1161216000000 | 212.97 |
1161302400000 | 213.95 |
1161561600000 | 214.73 |
1161648000000 | 215.01 |
1161734400000 | 215.76 |
1161820800000 | 215.23 |
1161907200000 | 214.69 |
1162166400000 | 215.07 |
1162252800000 | 215.51 |
1162339200000 | 215.2 |
1162425600000 | 215.78 |
1162512000000 | 216.33 |
1162771200000 | 216.89 |
1162857600000 | 216.84 |
1162944000000 | 217.45 |
1163030400000 | 216.88 |
1163116800000 | 216.78 |
1163376000000 | 217.05 |
1163462400000 | 216.74 |
1163548800000 | 217.59 |
1163635200000 | 218.4 |
1163721600000 | 218.78 |
1163980800000 | 218.3 |
1164067200000 | 219.32 |
1164153600000 | 219.62 |
1164240000000 | 219.89 |
1164326400000 | 218.69 |
1164585600000 | 217.66 |
1164672000000 | 216.4 |
1164758400000 | 218.13 |
1164844800000 | 217.56 |
1164931200000 | 216.09 |
1165190400000 | 216.69 |
1165276800000 | 218.27 |
1165363200000 | 218.61 |
1165449600000 | 221.08 |
1165536000000 | 220.94 |
1165795200000 | 222.21 |
1165881600000 | 222.74 |
1165968000000 | 223.53 |
1166054400000 | 225.07 |
1166140800000 | 226.61 |
1166400000000 | 227.3 |
1166486400000 | 225.39 |
1166572800000 | 226.33 |
1166659200000 | 226.25 |
1166745600000 | 226.2 |
1167177600000 | 227.7 |
1167264000000 | 228.61 |
1167350400000 | 228 |
1167696000000 | 228.91 |
1167782400000 | 229.07 |
1167868800000 | 229.05 |
1167955200000 | 228.94 |
1168214400000 | 228.6 |
1168300800000 | 229.77 |
1168387200000 | 228.92 |
1168473600000 | 230.78 |
1168560000000 | 232.51 |
1168819200000 | 234.17 |
1168905600000 | 233.75 |
1168992000000 | 233.6 |
1169078400000 | 233.64 |
1169164800000 | 233.9 |
1169424000000 | 234.2 |
1169510400000 | 232.9 |
1169596800000 | 233.76 |
1169683200000 | 233.05 |
1169769600000 | 233.31 |
1170028800000 | 233.3 |
1170115200000 | 234.13 |
1170201600000 | 232.96 |
1170288000000 | 235.06 |
1170374400000 | 236.89 |
1170633600000 | 237.46 |
1170720000000 | 238.96 |
1170806400000 | 238.49 |
1170892800000 | 237.59 |
1170979200000 | 238.57 |
1171238400000 | 238 |
1171324800000 | 237.62 |
1171411200000 | 237.82 |
1171497600000 | 239.14 |
1171584000000 | 239.22 |
1171843200000 | 239.26 |
1171929600000 | 238.11 |
1172016000000 | 237.47 |
1172102400000 | 237.99 |
1172188800000 | 237.83 |
1172448000000 | 238.15 |
1172534400000 | 233.77 |
1172620800000 | 230.53 |
1172707200000 | 230.05 |
1172793600000 | 229.67 |
1173052800000 | 226.51 |
1173139200000 | 228.43 |
1173225600000 | 229.25 |
1173312000000 | 230.89 |
1173398400000 | 232.06 |
1173657600000 | 232.75 |
1173744000000 | 231.45 |
1173830400000 | 227.38 |
1173916800000 | 230.52 |
1174003200000 | 230.21 |
1174262400000 | 232.58 |
1174348800000 | 233.93 |
1174435200000 | 234.63 |
1174521600000 | 236.17 |
1174608000000 | 237.05 |
1174867200000 | 236.4 |
1174953600000 | 235.56 |
1175040000000 | 234.57 |
1175126400000 | 236.5 |
1175212800000 | 237.29 |
1175472000000 | 237.04 |
1175558400000 | 238.82 |
1175644800000 | 240.48 |
1175731200000 | 239.33 |
1176163200000 | 239.97 |
1176249600000 | 239.94 |
1176336000000 | 239.19 |
1176422400000 | 238.8 |
1176681600000 | 240.5 |
1176768000000 | 240.67 |
1176854400000 | 241.17 |
1176940800000 | 239.18 |
1177027200000 | 240.71 |
1177286400000 | 240.88 |
1177372800000 | 239 |
1177459200000 | 239.27 |
1177545600000 | 240.01 |
1177632000000 | 239.35 |
1177891200000 | 239.15 |
1177977600000 | 238.79 |
1178064000000 | 240.05 |
1178150400000 | 240.45 |
1178236800000 | 241.24 |
1178496000000 | 241.85 |
1178582400000 | 241.9 |
1178668800000 | 241.84 |
1178755200000 | 241.73 |
1178841600000 | 241.08 |
1179100800000 | 242.27 |
1179187200000 | 241.43 |
1179273600000 | 241.63 |
1179360000000 | 243.07 |
1179446400000 | 243.13 |
1179705600000 | 243.64 |
1179792000000 | 243.56 |
1179878400000 | 244.91 |
1179964800000 | 244.12 |
1180051200000 | 243.33 |
1180310400000 | 243.65 |
1180396800000 | 244.42 |
1180483200000 | 244.74 |
1180569600000 | 246.44 |
1180656000000 | 247.76 |
1180915200000 | 247.27 |
1181001600000 | 246.12 |
1181088000000 | 244.12 |
1181174400000 | 242.08 |
1181260800000 | 241.81 |
1181520000000 | 243.01 |
1181606400000 | 242.8 |
1181692800000 | 242.17 |
1181779200000 | 243.08 |
1181865600000 | 244.49 |
1182124800000 | 243.97 |
1182211200000 | 243.88 |
1182297600000 | 244.15 |
1182384000000 | 243.38 |
1182470400000 | 242.14 |
1182729600000 | 241.17 |
1182816000000 | 241.16 |
1182902400000 | 240.08 |
1182988800000 | 241.12 |
1183075200000 | 241.68 |
1183334400000 | 240.78 |
1183420800000 | 241.54 |
1183507200000 | 241.91 |
1183593600000 | 241.98 |
1183680000000 | 242.36 |
1183939200000 | 243.56 |
1184025600000 | 241.97 |
1184112000000 | 240.69 |
1184198400000 | 242.34 |
1184284800000 | 243.24 |
1184544000000 | 243.37 |
1184630400000 | 242.99 |
1184716800000 | 243.1 |
1184803200000 | 243.52 |
1184889600000 | 244.33 |
1185148800000 | 244.25 |
1185235200000 | 243.45 |
1185321600000 | 243.58 |
1185408000000 | 239.91 |
1185494400000 | 236.88 |
1185753600000 | 235.73 |
1185840000000 | 237.81 |
1185926400000 | 234.76 |
1186012800000 | 237.06 |
1186099200000 | 234.51 |
1186358400000 | 233.33 |
1186444800000 | 234.44 |
1186531200000 | 237.16 |
1186617600000 | 237.57 |
1186704000000 | 233.7 |
1186963200000 | 235.17 |
1187049600000 | 234.14 |
1187136000000 | 232.77 |
1187222400000 | 228.79 |
1187308800000 | 227.65 |
1187568000000 | 230.84 |
1187654400000 | 231.91 |
1187740800000 | 233.53 |
1187827200000 | 235.03 |
1187913600000 | 234.86 |
1188172800000 | 235.93 |
1188259200000 | 234.69 |
1188345600000 | 234.1 |
1188432000000 | 235.87 |
1188518400000 | 238.53 |
1188777600000 | 239.37 |
1188864000000 | 240.13 |
1188950400000 | 237.83 |
1189036800000 | 237.61 |
1189123200000 | 236.3 |
1189382400000 | 234.73 |
1189468800000 | 235.72 |
1189555200000 | 236.57 |
1189641600000 | 237.67 |
1189728000000 | 237.89 |
1189987200000 | 236.66 |
1190073600000 | 236.54 |
1190160000000 | 239.33 |
1190246400000 | 239.03 |
1190332800000 | 238.91 |
1190592000000 | 239.34 |
1190678400000 | 239.04 |
1190764800000 | 239.57 |
1190851200000 | 241.59 |
1190937600000 | 241.47 |
1191196800000 | 241.89 |
1191283200000 | 243.02 |
1191369600000 | 242.75 |
1191456000000 | 242.46 |
1191542400000 | 244.37 |
1191801600000 | 244.19 |
1191888000000 | 245.54 |
1191974400000 | 245.16 |
1192060800000 | 245.94 |
1192147200000 | 246.75 |
1192406400000 | 245.33 |
1192492800000 | 243.9 |
1192579200000 | 245.22 |
1192665600000 | 245.42 |
1192752000000 | 244.28 |
1193011200000 | 242.81 |
1193097600000 | 243.9 |
1193184000000 | 242.97 |
1193270400000 | 243.55 |
1193356800000 | 245.03 |
1193616000000 | 247.67 |
1193702400000 | 247.49 |
1193788800000 | 249.34 |
1193875200000 | 249.57 |
1193961600000 | 247.89 |
1194220800000 | 246.98 |
1194307200000 | 247.77 |
1194393600000 | 246.63 |
1194480000000 | 243.75 |
1194566400000 | 241.73 |
1194825600000 | 240.62 |
1194912000000 | 240.25 |
1194998400000 | 241.02 |
1195084800000 | 239.87 |
1195171200000 | 239.15 |
1195430400000 | 237.77 |
1195516800000 | 236.96 |
1195603200000 | 233.77 |
1195689600000 | 234.51 |
1195776000000 | 236.44 |
1196035200000 | 237.31 |
1196121600000 | 236.54 |
1196208000000 | 239.73 |
1196294400000 | 240.83 |
1196380800000 | 242.54 |
1196640000000 | 242.98 |
1196726400000 | 242 |
1196812800000 | 244.15 |
1196899200000 | 245.02 |
1196985600000 | 244.51 |
1197244800000 | 244.35 |
1197331200000 | 244.81 |
1197417600000 | 243.62 |
1197504000000 | 240.69 |
1197590400000 | 242.29 |
1197849600000 | 240.57 |
1197936000000 | 240.55 |
1198022400000 | 240.01 |
1198108800000 | 240.85 |
1198195200000 | 241.58 |
1198454400000 | 241.79 |
1198713600000 | 240.27 |
1198800000000 | 238.8 |
1199059200000 | 240.58 |
1199232000000 | 239.4 |
1199318400000 | 239.08 |
1199404800000 | 235.57 |
1199664000000 | 235.6 |
1199750400000 | 235.75 |
1199836800000 | 236.7 |
1199923200000 | 235.81 |
1200009600000 | 232.99 |
1200268800000 | 232.33 |
1200355200000 | 230.97 |
1200441600000 | 230.5 |
1200528000000 | 231.13 |
1200614400000 | 230.77 |
1200873600000 | 225.52 |
1200960000000 | 220.46 |
1201046400000 | 221.84 |
1201132800000 | 223.67 |
1201219200000 | 227.86 |
1201478400000 | 225.03 |
1201564800000 | 227.98 |
1201651200000 | 225.87 |
1201737600000 | 228.38 |
1201824000000 | 229.77 |
1202083200000 | 230.61 |
1202169600000 | 229.67 |
1202256000000 | 227.44 |
1202342400000 | 228.24 |
1202428800000 | 229.18 |
1202688000000 | 228.23 |
1202774400000 | 229.54 |
1202860800000 | 229.24 |
1202947200000 | 230.74 |
1203033600000 | 228.77 |
1203292800000 | 229.21 |
1203379200000 | 228.62 |
1203465600000 | 226.39 |
1203552000000 | 226.79 |
1203638400000 | 225.94 |
1203897600000 | 228.2 |
1203984000000 | 227.8 |
1204070400000 | 227.96 |
1204156800000 | 226.51 |
1204243200000 | 226.25 |
1204502400000 | 222.61 |
1204588800000 | 221.01 |
1204675200000 | 221.02 |
1204761600000 | 220.8 |
1204848000000 | 219.07 |
1205107200000 | 219.83 |
1205193600000 | 220.02 |
1205280000000 | 219.1 |
1205366400000 | 217.26 |
1205452800000 | 215.38 |
1205712000000 | 210.03 |
1205798400000 | 212.96 |
1205884800000 | 212.13 |
1205971200000 | 213.05 |
1206403200000 | 214.91 |
1206489600000 | 213.93 |
1206576000000 | 214.58 |
1206662400000 | 214.65 |
1206921600000 | 213.08 |
1207008000000 | 216.32 |
1207094400000 | 218.03 |
1207180800000 | 218.99 |
1207267200000 | 219.23 |
1207526400000 | 219.38 |
1207612800000 | 217.9 |
1207699200000 | 216.25 |
1207785600000 | 216.98 |
1207872000000 | 216.52 |
1208131200000 | 214.33 |
1208217600000 | 215.04 |
1208304000000 | 215.72 |
1208390400000 | 215.34 |
1208476800000 | 216.94 |
1208736000000 | 215.98 |
1208822400000 | 215.27 |
1208908800000 | 215.76 |
1208995200000 | 217.34 |
1209081600000 | 219.21 |
1209340800000 | 218.79 |
1209427200000 | 219.36 |
1209513600000 | 220.33 |
1209600000000 | 221.29 |
1209686400000 | 222.98 |
1209945600000 | 221.7 |
1210032000000 | 221.65 |
1210118400000 | 222.67 |
1210204800000 | 223.06 |
1210291200000 | 221.78 |
1210550400000 | 221.14 |
1210636800000 | 221.88 |
1210723200000 | 222.21 |
1210809600000 | 223.66 |
1210896000000 | 223.59 |
1211155200000 | 224.75 |
1211241600000 | 222.36 |
1211328000000 | 220.6 |
1211414400000 | 220.72 |
1211500800000 | 220.37 |
1211760000000 | 219.08 |
1211846400000 | 219.21 |
1211932800000 | 220.16 |
1212019200000 | 222.69 |
1212105600000 | 223.82 |
1212364800000 | 222.52 |
1212451200000 | 222.17 |
1212537600000 | 222.62 |
1212624000000 | 221.37 |
1212710400000 | 218.97 |
1212969600000 | 217.16 |
1213056000000 | 217.76 |
1213142400000 | 216.91 |
1213228800000 | 216.03 |
1213315200000 | 216.58 |
1213574400000 | 216.54 |
1213660800000 | 216.88 |
1213747200000 | 216.09 |
1213833600000 | 214.35 |
1213920000000 | 210.81 |
1214179200000 | 212.48 |
1214265600000 | 210.73 |
1214352000000 | 212.34 |
1214438400000 | 210.43 |
1214524800000 | 209.72 |
1214784000000 | 210.91 |
1214870400000 | 209.91 |
1214956800000 | 207.54 |
1215043200000 | 208.34 |
1215129600000 | 207.31 |
1215388800000 | 207.64 |
1215475200000 | 207.3 |
1215561600000 | 207.48 |
1215648000000 | 205.28 |
1215734400000 | 202.46 |
1215993600000 | 200.95 |
1216080000000 | 198.87 |
1216166400000 | 202.16 |
1216252800000 | 202.68 |
1216339200000 | 202.49 |
1216598400000 | 203.44 |
1216684800000 | 205.43 |
1216771200000 | 206.89 |
1216857600000 | 207.83 |
1216944000000 | 207.37 |
1217203200000 | 206.73 |
1217289600000 | 207.29 |
1217376000000 | 210.64 |
1217462400000 | 212.01 |
1217548800000 | 211.82 |
1217808000000 | 211.85 |
1217894400000 | 214.59 |
1217980800000 | 214.87 |
1218067200000 | 213.21 |
1218153600000 | 216.41 |
1218412800000 | 218.62 |
1218499200000 | 219.17 |
1218585600000 | 218.16 |
1218672000000 | 217.43 |
1218758400000 | 218.96 |
1219017600000 | 219.68 |
1219104000000 | 217.71 |
1219190400000 | 217.66 |
1219276800000 | 216.93 |
1219363200000 | 217.25 |
1219622400000 | 218.64 |
1219708800000 | 219.45 |
1219795200000 | 220.22 |
1219881600000 | 221.96 |
1219968000000 | 224.55 |
1220227200000 | 224.57 |
1220313600000 | 224.5 |
1220400000000 | 227.32 |
1220486400000 | 225.88 |
1220572800000 | 225.4 |
1220832000000 | 226.54 |
1220918400000 | 226.84 |
1221004800000 | 228.1 |
1221091200000 | 227.97 |
1221177600000 | 225.24 |
1221436800000 | 224.1 |
1221523200000 | 222.42 |
1221609600000 | 220.16 |
1221696000000 | 217.05 |
1221782400000 | 219.08 |
1222041600000 | 214.33 |
1222128000000 | 214.07 |
1222214400000 | 215.5 |
1222300800000 | 216.9 |
1222387200000 | 217.84 |
1222646400000 | 217.34 |
1222732800000 | 218.74 |
1222819200000 | 222.76 |
1222905600000 | 225.05 |
1222992000000 | 223.14 |
1223251200000 | 223.46 |
1223337600000 | 217.27 |
1223424000000 | 208.4 |
1223510400000 | 201.23 |
1223596800000 | 187.92 |
1223856000000 | 192.55 |
1223942400000 | 201.89 |
1224028800000 | 202.91 |
1224115200000 | 197.26 |
1224201600000 | 204.23 |
1224460800000 | 211.45 |
1224547200000 | 212.58 |
1224633600000 | 208.71 |
1224720000000 | 211.71 |
1224806400000 | 210.32 |
1225065600000 | 205.94 |
1225152000000 | 211.7 |
1225238400000 | 214.94 |
1225324800000 | 219.8 |
1225411200000 | 218.06 |
1225670400000 | 218.54 |
1225756800000 | 222.42 |
1225843200000 | 221.15 |
1225929600000 | 220.02 |
1226016000000 | 220.17 |
1226275200000 | 222.18 |
1226361600000 | 222.46 |
1226448000000 | 222.41 |
1226534400000 | 220.01 |
1226620800000 | 219.62 |
1226880000000 | 220.39 |
1226966400000 | 219.93 |
1227052800000 | 219.46 |
1227139200000 | 216.28 |
1227225600000 | 215.12 |
1227484800000 | 214.68 |
1227571200000 | 217.59 |
1227657600000 | 217.12 |
1227744000000 | 217.61 |
1227830400000 | 221.4 |
1228089600000 | 219.06 |
1228176000000 | 216.14 |
1228262400000 | 220.61 |
1228348800000 | 220.02 |
1228435200000 | 219.59 |
1228694400000 | 221.8 |
1228780800000 | 221.42 |
1228867200000 | 219.28 |
1228953600000 | 217.36 |
1229040000000 | 212.6 |
1229299200000 | 212.89 |
1229385600000 | 210.85 |
1229472000000 | 209.78 |
1229558400000 | 207.99 |
1229644800000 | 212.74 |
1229904000000 | 212.71 |
1229990400000 | 212.07 |
1230076800000 | 211.11 |
1230508800000 | 211.08 |
1230595200000 | 213.01 |
1230681600000 | 215.67 |
1230854400000 | 216.91 |
1231113600000 | 218.25 |
1231200000000 | 218.32 |
1231286400000 | 212.72 |
1231372800000 | 212.95 |
1231459200000 | 216.09 |
1231718400000 | 218.17 |
1231804800000 | 216.9 |
1231891200000 | 216 |
1231977600000 | 214.5 |
1232064000000 | 214.61 |
1232323200000 | 215.36 |
1232409600000 | 216.94 |
1232496000000 | 219.01 |
1232582400000 | 218.54 |
1232668800000 | 218.82 |
1232928000000 | 216.97 |
1233014400000 | 220.68 |
1233100800000 | 217.65 |
1233187200000 | 220.26 |
1233273600000 | 223.82 |
1233532800000 | 221.01 |
1233619200000 | 219.27 |
1233705600000 | 220.51 |
1233792000000 | 218.39 |
1233878400000 | 217.06 |
1234137600000 | 212.31 |
1234224000000 | 212.28 |
1234310400000 | 214.32 |
1234396800000 | 213.82 |
1234483200000 | 211.91 |
1234742400000 | 214.36 |
1234828800000 | 214.52 |
1234915200000 | 212.05 |
1235001600000 | 210.08 |
1235088000000 | 209.01 |
1235347200000 | 208.25 |
1235433600000 | 203.93 |
1235520000000 | 203.42 |
1235606400000 | 201.96 |
1235692800000 | 205.14 |
1235952000000 | 201.58 |
1236038400000 | 197.8 |
1236124800000 | 198.04 |
1236211200000 | 199.61 |
1236297600000 | 197.83 |
1236556800000 | 195.15 |
1236643200000 | 193.45 |
1236729600000 | 193.56 |
1236816000000 | 192.04 |
1236902400000 | 192.51 |
1237161600000 | 193.14 |
1237248000000 | 194.17 |
1237334400000 | 193.39 |
1237420800000 | 191.14 |
1237507200000 | 190.69 |
1237766400000 | 193.08 |
1237852800000 | 195.88 |
1237939200000 | 197.62 |
1238025600000 | 196.26 |
1238112000000 | 197.76 |
1238371200000 | 198.16 |
1238457600000 | 195.54 |
1238544000000 | 196.46 |
1238630400000 | 196.54 |
1238716800000 | 193.47 |
1238976000000 | 192.75 |
1239062400000 | 195.48 |
1239148800000 | 196.14 |
1239235200000 | 196.46 |
1239667200000 | 198.06 |
1239753600000 | 199.35 |
1239840000000 | 199.09 |
1239926400000 | 200.29 |
1240185600000 | 201.23 |
1240272000000 | 200.28 |
1240358400000 | 199.24 |
1240444800000 | 200.43 |
1240531200000 | 198.46 |
1240790400000 | 201.48 |
1240876800000 | 201.18 |
1240963200000 | 199.49 |
1241049600000 | 200.99 |
1241136000000 | 199.16 |
1241395200000 | 199.17 |
1241481600000 | 199.65 |
1241568000000 | 201.39 |
1241654400000 | 200.83 |
1241740800000 | 201.81 |
1242000000000 | 201.91 |
1242086400000 | 202.94 |
1242172800000 | 204.96 |
1242259200000 | 204.91 |
1242345600000 | 205.81 |
1242604800000 | 206.94 |
1242691200000 | 206.86 |
1242777600000 | 206.33 |
1242864000000 | 206.08 |
1242950400000 | 203.43 |
1243209600000 | 203.98 |
1243296000000 | 205.29 |
1243382400000 | 206.72 |
1243468800000 | 203.83 |
1243555200000 | 203.28 |
1243814400000 | 203.59 |
1243900800000 | 202.62 |
1243987200000 | 203.28 |
1244073600000 | 201.94 |
1244160000000 | 201.76 |
1244419200000 | 202.54 |
1244505600000 | 203.49 |
1244592000000 | 203.69 |
1244678400000 | 203.23 |
1244764800000 | 205.09 |
1245024000000 | 206.41 |
1245110400000 | 206.02 |
1245196800000 | 207.6 |
1245283200000 | 206.72 |
1245369600000 | 208.61 |
1245628800000 | 209.34 |
1245715200000 | 208.07 |
1245801600000 | 208.43 |
1245888000000 | 208.78 |
1245974400000 | 209.69 |
1246233600000 | 209.64 |
1246320000000 | 209.82 |
1246406400000 | 209.45 |
1246492800000 | 209.64 |
1246579200000 | 208.76 |
1246838400000 | 211.34 |
1246924800000 | 210.83 |
1247011200000 | 212.11 |
1247097600000 | 212.05 |
1247184000000 | 212.78 |
1247443200000 | 212.11 |
1247529600000 | 211.59 |
1247616000000 | 210.87 |
1247702400000 | 210.91 |
1247788800000 | 211.55 |
1248048000000 | 210.49 |
1248134400000 | 212.71 |
1248220800000 | 214.03 |
1248307200000 | 212.81 |
1248393600000 | 212.81 |
1248652800000 | 212.51 |
1248739200000 | 214.23 |
1248825600000 | 215.32 |
1248912000000 | 215.64 |
1248998400000 | 215.46 |
1249257600000 | 213.09 |
1249344000000 | 213.64 |
1249430400000 | 214.33 |
1249516800000 | 213.71 |
1249603200000 | 213.82 |
1249862400000 | 214.61 |
1249948800000 | 216.2 |
1250035200000 | 214.68 |
1250121600000 | 214.98 |
1250208000000 | 216.51 |
1250467200000 | 215.64 |
1250553600000 | 215.94 |
1250640000000 | 215.55 |
1250726400000 | 217.08 |
1250812800000 | 216.94 |
1251072000000 | 218.33 |
1251158400000 | 218.88 |
1251244800000 | 220.51 |
1251331200000 | 220.35 |
1251417600000 | 220.23 |
1251676800000 | 221.36 |
1251763200000 | 221.16 |
1251849600000 | 221.24 |
1251936000000 | 220.45 |
1252022400000 | 220.66 |
1252281600000 | 220.78 |
1252368000000 | 219.99 |
1252454400000 | 219.45 |
1252540800000 | 221.48 |
1252627200000 | 222.24 |
1252886400000 | 221.52 |
1252972800000 | 221.5 |
1253059200000 | 221.01 |
1253145600000 | 221.39 |
1253232000000 | 221.34 |
1253491200000 | 220.51 |
1253577600000 | 220.9 |
1253664000000 | 220.71 |
1253750400000 | 221.79 |
1253836800000 | 221.95 |
1254096000000 | 223.55 |
1254182400000 | 223.04 |
1254268800000 | 224.92 |
1254355200000 | 223.94 |
1254441600000 | 221.5 |
1254700800000 | 221.59 |
1254787200000 | 221.49 |
1254873600000 | 220.8 |
1254960000000 | 220.72 |
1255046400000 | 219.5 |
1255305600000 | 218.85 |
1255392000000 | 218.09 |
1255478400000 | 219.01 |
1255564800000 | 218.73 |
1255651200000 | 218.51 |
1255910400000 | 219 |
1255996800000 | 219.54 |
1256083200000 | 218.95 |
1256169600000 | 217.12 |
1256256000000 | 215.12 |
1256515200000 | 216.31 |
1256601600000 | 216.78 |
1256688000000 | 217.72 |
1256774400000 | 216.15 |
1256860800000 | 218.11 |
1257120000000 | 217.25 |
1257206400000 | 218.57 |
1257292800000 | 217.56 |
1257379200000 | 216.57 |
1257465600000 | 217.44 |
1257724800000 | 216.22 |
1257811200000 | 216.94 |
1257897600000 | 216.4 |
1257984000000 | 216.21 |
1258070400000 | 217.86 |
1258329600000 | 218.36 |
1258416000000 | 219.31 |
1258502400000 | 218.3 |
1258588800000 | 218.35 |
1258675200000 | 218.43 |
1258934400000 | 218.62 |
1259020800000 | 218.83 |
1259107200000 | 220.21 |
1259193600000 | 220.05 |
1259280000000 | 219.34 |
1259539200000 | 222.23 |
1259625600000 | 223.98 |
1259712000000 | 223.78 |
1259798400000 | 224.48 |
1259884800000 | 224.78 |
1260144000000 | 225.84 |
1260230400000 | 228.19 |
1260316800000 | 227.87 |
1260403200000 | 227.44 |
1260489600000 | 228.27 |
1260748800000 | 228.58 |
1260835200000 | 228.22 |
1260921600000 | 229.7 |
1261008000000 | 230.04 |
1261094400000 | 230.66 |
1261353600000 | 230.31 |
1261440000000 | 231.22 |
1261526400000 | 231.24 |
1261612800000 | 231.16 |
1261958400000 | 231.79 |
1262044800000 | 232.27 |
1262131200000 | 231.35 |
1262217600000 | 230.88 |
1262563200000 | 232.16 |
1262649600000 | 232.8 |
1262736000000 | 232.53 |
1262822400000 | 231.95 |
1262908800000 | 232.68 |
1263168000000 | 231.75 |
1263254400000 | 233.3 |
1263340800000 | 233.28 |
1263427200000 | 235.46 |
1263513600000 | 237.08 |
1263772800000 | 236.86 |
1263859200000 | 237.79 |
1263945600000 | 239.33 |
1264032000000 | 239.03 |
1264118400000 | 237.24 |
1264377600000 | 235.84 |
1264464000000 | 236.81 |
1264550400000 | 237.16 |
1264636800000 | 237.37 |
1264723200000 | 236.3 |
1264982400000 | 237.02 |
1265068800000 | 237.6 |
1265155200000 | 238.3 |
1265241600000 | 240.06 |
1265328000000 | 239.28 |
1265587200000 | 238.95 |
1265673600000 | 237.23 |
1265760000000 | 237.56 |
1265846400000 | 239.71 |
1265932800000 | 240.64 |
1266192000000 | 240.14 |
1266278400000 | 239.11 |
1266364800000 | 241.05 |
1266451200000 | 241.93 |
1266537600000 | 241.16 |
1266796800000 | 243.61 |
1266883200000 | 244.92 |
1266969600000 | 243.97 |
1267056000000 | 245.6 |
1267142400000 | 245.06 |
1267401600000 | 248.3 |
1267488000000 | 248.63 |
1267574400000 | 247.55 |
1267660800000 | 247.82 |
1267747200000 | 247.64 |
1268006400000 | 248.13 |
1268092800000 | 249.44 |
1268179200000 | 247.4 |
1268265600000 | 247.88 |
1268352000000 | 247.46 |
1268611200000 | 249.12 |
1268697600000 | 248.15 |
1268784000000 | 249.76 |
1268870400000 | 251.48 |
1268956800000 | 253.29 |
1269216000000 | 253.89 |
1269302400000 | 253.4 |
1269388800000 | 253.37 |
1269475200000 | 252.66 |
1269561600000 | 253.2 |
1269820800000 | 252.21 |
1269907200000 | 253.76 |
1269993600000 | 252.03 |
1270080000000 | 252.69 |
1270512000000 | 255.02 |
1270598400000 | 256.37 |
1270684800000 | 255.03 |
1270771200000 | 254.67 |
1271030400000 | 252.88 |
1271116800000 | 252.88 |
1271203200000 | 251.91 |
1271289600000 | 253.64 |
1271376000000 | 253.99 |
1271635200000 | 252.46 |
1271721600000 | 253.46 |
1271808000000 | 255.73 |
1271894400000 | 255.51 |
1271980800000 | 252.98 |
1272240000000 | 255.6 |
1272326400000 | 253.74 |
1272412800000 | 250.29 |
1272499200000 | 250.41 |
1272585600000 | 251.23 |
1272844800000 | 252.49 |
1272931200000 | 253.54 |
1273017600000 | 255.33 |
1273104000000 | 256.41 |
1273190400000 | 255.25 |
1273449600000 | 253.87 |
1273536000000 | 256.71 |
1273622400000 | 258.62 |
1273708800000 | 261.9 |
1273795200000 | 262.16 |
1274054400000 | 261.79 |
1274140800000 | 261.8 |
1274227200000 | 261.5 |
1274313600000 | 261.7 |
1274400000000 | 253.24 |
1274659200000 | 255.28 |
1274745600000 | 256.27 |
1274832000000 | 256.58 |
1274918400000 | 256.71 |
1275004800000 | 256.48 |
1275264000000 | 259.09 |
1275350400000 | 259.87 |
1275436800000 | 260.2 |
1275523200000 | 262.8 |
1275609600000 | 265.06 |
1275868800000 | 264.04 |
1275955200000 | 265 |
1276041600000 | 263.93 |
1276128000000 | 265.81 |
1276214400000 | 266.27 |
1276473600000 | 265.47 |
1276560000000 | 266.21 |
1276646400000 | 267.42 |
1276732800000 | 267.8 |
1276819200000 | 267.48 |
1277078400000 | 268.97 |
1277164800000 | 271.05 |
1277251200000 | 270.52 |
1277337600000 | 270.7 |
1277424000000 | 271.55 |
1277683200000 | 271.86 |
1277769600000 | 273.54 |
1277856000000 | 271.11 |
1277942400000 | 267.74 |
1278028800000 | 264.09 |
1278288000000 | 265.01 |
1278374400000 | 267 |
1278460800000 | 267.46 |
1278547200000 | 270.06 |
1278633600000 | 270.21 |
1278892800000 | 268.72 |
1278979200000 | 268.85 |
1279065600000 | 270.61 |
1279152000000 | 268.92 |
1279238400000 | 266.43 |
1279497600000 | 262.16 |
1279584000000 | 263.16 |
1279670400000 | 264.74 |
1279756800000 | 264.54 |
1279843200000 | 266.97 |
1280102400000 | 265.53 |
1280188800000 | 263.8 |
1280275200000 | 264.87 |
1280361600000 | 263.88 |
1280448000000 | 263.22 |
1280707200000 | 262.06 |
1280793600000 | 263.49 |
1280880000000 | 263.01 |
1280966400000 | 265.2 |
1281052800000 | 264.64 |
1281312000000 | 265.47 |
1281398400000 | 266.65 |
1281484800000 | 267.63 |
1281571200000 | 267.72 |
1281657600000 | 269.38 |
1281916800000 | 270.85 |
1282003200000 | 270.89 |
1282089600000 | 271.93 |
1282176000000 | 271.84 |
1282262400000 | 271.17 |
1282521600000 | 273.34 |
1282608000000 | 274.7 |
1282694400000 | 273.08 |
1282780800000 | 272.18 |
1282867200000 | 273.59 |
1283126400000 | 276.57 |
1283212800000 | 274.78 |
1283299200000 | 274.32 |
1283385600000 | 275.63 |
1283472000000 | 275.22 |
1283731200000 | 277.33 |
1283817600000 | 280.61 |
1283904000000 | 279.21 |
1283990400000 | 280.49 |
1284076800000 | 280.72 |
1284336000000 | 279.22 |
1284422400000 | 277.98 |
1284508800000 | 273.92 |
1284595200000 | 269.97 |
1284681600000 | 271.36 |
1284940800000 | 271.68 |
1285027200000 | 271.39 |
1285113600000 | 268.42 |
1285200000000 | 269.95 |
1285286400000 | 267.82 |
1285545600000 | 268.91 |
1285632000000 | 267.88 |
1285718400000 | 267.84 |
1285804800000 | 264.65 |
1285891200000 | 263.71 |
1286150400000 | 262.96 |
1286236800000 | 262.4 |
1286323200000 | 262.62 |
1286409600000 | 263 |
1286496000000 | 262.84 |
1286755200000 | 263.28 |
1286841600000 | 262.32 |
1286928000000 | 261.1 |
1287014400000 | 261.41 |
1287100800000 | 261.06 |
1287360000000 | 263.35 |
1287446400000 | 265.44 |
1287532800000 | 263.52 |
1287619200000 | 262.42 |
1287705600000 | 262.73 |
1287964800000 | 262.94 |
1288051200000 | 263.52 |
1288137600000 | 262.72 |
1288224000000 | 261.97 |
1288310400000 | 264.13 |
1288569600000 | 264.49 |
1288656000000 | 262.65 |
1288742400000 | 261.95 |
1288828800000 | 262 |
1288915200000 | 265.11 |
1289174400000 | 268.13 |
1289260800000 | 268.82 |
1289347200000 | 269.54 |
1289433600000 | 270.12 |
1289520000000 | 269.07 |
1289779200000 | 270.1 |
1289865600000 | 267.78 |
1289952000000 | 268.97 |
1290038400000 | 270.39 |
1290124800000 | 269.63 |
1290384000000 | 270.52 |
1290470400000 | 272.69 |
1290556800000 | 272.49 |
1290643200000 | 272.34 |
1290729600000 | 274.1 |
1290988800000 | 276.25 |
1291075200000 | 276.85 |
1291161600000 | 277.07 |
1291248000000 | 277.04 |
1291334400000 | 275.38 |
1291593600000 | 276.84 |
1291680000000 | 275.8 |
1291766400000 | 276.62 |
1291852800000 | 278.29 |
1291939200000 | 277.6 |
1292198400000 | 276.49 |
1292284800000 | 277.48 |
1292371200000 | 277.09 |
1292457600000 | 278.52 |
1292544000000 | 279.18 |
1292803200000 | 281.12 |
1292889600000 | 282.15 |
1292976000000 | 283.11 |
1293062400000 | 284.36 |
1293148800000 | 283.51 |
1293408000000 | 282.76 |
1293494400000 | 284.63 |
1293580800000 | 286.07 |
1293667200000 | 282.33 |
1293753600000 | 280.76 |
1294012800000 | 281.36 |
1294099200000 | 282.91 |
1294185600000 | 283.37 |
1294272000000 | 286.47 |
1294358400000 | 288.25 |
1294617600000 | 288.37 |
1294704000000 | 287.6 |
1294790400000 | 286 |
1294876800000 | 282.08 |
1294963200000 | 280.76 |
1295222400000 | 282.64 |
1295308800000 | 280.96 |
1295395200000 | 279.93 |
1295481600000 | 278.03 |
1295568000000 | 275.21 |
1295827200000 | 275.32 |
1295913600000 | 276.14 |
1296000000000 | 275.79 |
1296086400000 | 274 |
1296172800000 | 275.08 |
1296432000000 | 273.72 |
1296518400000 | 274.91 |
1296604800000 | 276.31 |
1296691200000 | 279.43 |
1296777600000 | 281.89 |
1297036800000 | 281.69 |
1297123200000 | 279.86 |
1297209600000 | 277.86 |
1297296000000 | 277.93 |
1297382400000 | 278.83 |
1297641600000 | 281.87 |
1297728000000 | 280.65 |
1297814400000 | 280.55 |
1297900800000 | 281.93 |
1297987200000 | 281.91 |
1298246400000 | 281.53 |
1298332800000 | 279.43 |
1298419200000 | 277.11 |
1298505600000 | 276.16 |
1298592000000 | 279.08 |
1298851200000 | 278.82 |
1298937600000 | 279.92 |
1299024000000 | 277.34 |
1299110400000 | 275.86 |
1299196800000 | 275.83 |
1299456000000 | 274.21 |
1299542400000 | 275.9 |
1299628800000 | 277.09 |
1299715200000 | 277.1 |
1299801600000 | 276.01 |
1300060800000 | 265.9 |
1300147200000 | 250.88 |
1300233600000 | 258.93 |
1300320000000 | 260.35 |
1300406400000 | 256.23 |
1300665600000 | 257.61 |
1300752000000 | 261.22 |
1300838400000 | 262.2 |
1300924800000 | 260.25 |
1301011200000 | 261.92 |
1301270400000 | 261.69 |
1301356800000 | 261.84 |
1301443200000 | 262.56 |
1301529600000 | 261.06 |
1301616000000 | 259.19 |
1301875200000 | 259.1 |
1301961600000 | 258.5 |
1302048000000 | 255.18 |
1302134400000 | 256.91 |
1302220800000 | 256.69 |
1302480000000 | 257.79 |
1302566400000 | 256.18 |
1302652800000 | 256.39 |
1302739200000 | 257.57 |
1302825600000 | 258.67 |
1303084800000 | 262.34 |
1303171200000 | 260.07 |
1303257600000 | 259.52 |
1303344000000 | 260.67 |
1303776000000 | 257.6 |
1303862400000 | 256.5 |
1303948800000 | 257.29 |
1304035200000 | 258.22 |
1304294400000 | 259.29 |
1304380800000 | 259.98 |
1304467200000 | 258.89 |
1304553600000 | 263.59 |
1304640000000 | 265.56 |
1304899200000 | 268.41 |
1304985600000 | 267.79 |
1305072000000 | 268.73 |
1305158400000 | 268.78 |
1305244800000 | 268.66 |
1305504000000 | 266.3 |
1305590400000 | 265.31 |
1305676800000 | 265.94 |
1305763200000 | 265.9 |
1305849600000 | 267.62 |
1306108800000 | 267.29 |
1306195200000 | 266.37 |
1306281600000 | 267.69 |
1306368000000 | 269.17 |
1306454400000 | 268.1 |
1306713600000 | 267.92 |
1306800000000 | 268.94 |
1306886400000 | 267.52 |
1306972800000 | 265.62 |
1307059200000 | 262.97 |
1307318400000 | 261.35 |
1307404800000 | 260.97 |
1307491200000 | 261.89 |
1307577600000 | 263.44 |
1307664000000 | 264.85 |
1307923200000 | 264.42 |
1308009600000 | 264.62 |
1308096000000 | 266.7 |
1308182400000 | 266.22 |
1308268800000 | 263.3 |
1308528000000 | 264.16 |
1308614400000 | 265.55 |
1308700800000 | 265.68 |
1308787200000 | 267.84 |
1308873600000 | 268.98 |
1309132800000 | 265.8 |
1309219200000 | 265.7 |
1309305600000 | 267.62 |
1309392000000 | 268.36 |
1309478400000 | 268.75 |
1309737600000 | 270.17 |
1309824000000 | 270.71 |
1309910400000 | 273.5 |
1309996800000 | 271.68 |
1310083200000 | 275.16 |
1310342400000 | 278.36 |
1310428800000 | 277.68 |
1310515200000 | 277.56 |
1310601600000 | 277.04 |
1310688000000 | 278.66 |
1310947200000 | 279.13 |
1311033600000 | 277.15 |
1311120000000 | 278.35 |
1311206400000 | 276.14 |
1311292800000 | 277.93 |
1311552000000 | 278.03 |
1311638400000 | 276.67 |
1311724800000 | 277.26 |
1311811200000 | 278.89 |
1311897600000 | 277.31 |
1312156800000 | 281.14 |
1312243200000 | 278.05 |
1312329600000 | 273.86 |
1312416000000 | 270.63 |
1312502400000 | 265.37 |
1312761600000 | 260.48 |
1312848000000 | 259.56 |
1312934400000 | 262.46 |
1313020800000 | 262.83 |
1313107200000 | 265.77 |
1313366400000 | 264.23 |
1313452800000 | 264.49 |
1313539200000 | 265.21 |
1313625600000 | 264.43 |
1313712000000 | 260.84 |
1313971200000 | 262.07 |
1314057600000 | 264.93 |
1314144000000 | 263.17 |
1314230400000 | 262.89 |
1314316800000 | 262.75 |
1314576000000 | 261.95 |
1314662400000 | 264.98 |
1314748800000 | 269.71 |
1314835200000 | 272.48 |
1314921600000 | 271.93 |
1315180800000 | 269.63 |
1315267200000 | 270.07 |
1315353600000 | 272.69 |
1315440000000 | 274.44 |
1315526400000 | 277.5 |
1315785600000 | 275.77 |
1315872000000 | 275.26 |
1315958400000 | 276.82 |
1316044800000 | 276.22 |
1316131200000 | 276.86 |
1316390400000 | 278.77 |
1316476800000 | 278.13 |
1316563200000 | 277.6 |
1316649600000 | 277.06 |
1316736000000 | 275.77 |
1316995200000 | 277.06 |
1317081600000 | 278.76 |
1317168000000 | 279.23 |
1317254400000 | 278.92 |
1317340800000 | 281.81 |
1317600000000 | 283.22 |
1317686400000 | 279.55 |
1317772800000 | 279.1 |
1317859200000 | 281.03 |
1317945600000 | 279.78 |
1318204800000 | 277.49 |
1318291200000 | 277.82 |
1318377600000 | 274.75 |
1318464000000 | 275.91 |
1318550400000 | 272.35 |
1318809600000 | 276.25 |
1318896000000 | 275.52 |
1318982400000 | 275.71 |
1319068800000 | 276.29 |
1319155200000 | 275.75 |
1319414400000 | 277.1 |
1319500800000 | 274.94 |
1319587200000 | 275.46 |
1319673600000 | 272.87 |
1319760000000 | 274.41 |
1320019200000 | 273.07 |
1320105600000 | 274.88 |
1320192000000 | 272.61 |
1320278400000 | 273.79 |
1320364800000 | 274.33 |
1320624000000 | 274.36 |
1320710400000 | 274.44 |
1320796800000 | 279.15 |
1320883200000 | 276.39 |
1320969600000 | 275.8 |
1321228800000 | 278.1 |
1321315200000 | 279.05 |
1321401600000 | 278.01 |
1321488000000 | 277.35 |
1321574400000 | 275.43 |
1321833600000 | 275.34 |
1321920000000 | 274.3 |
1322006400000 | 275.01 |
1322092800000 | 273.89 |
1322179200000 | 273.51 |
1322438400000 | 273.58 |
1322524800000 | 276.16 |
1322611200000 | 277.55 |
1322697600000 | 277.76 |
1322784000000 | 278.64 |
1323043200000 | 279.16 |
1323129600000 | 279.03 |
1323216000000 | 281.19 |
1323302400000 | 282.62 |
1323388800000 | 279.99 |
1323648000000 | 283.24 |
1323734400000 | 284.94 |
1323820800000 | 285.79 |
1323907200000 | 284.96 |
1323993600000 | 284.76 |
1324252800000 | 284.79 |
1324339200000 | 285.3 |
1324425600000 | 287.57 |
1324512000000 | 288.07 |
1324598400000 | 289.55 |
1324944000000 | 289.34 |
1325030400000 | 291.18 |
1325116800000 | 293.06 |
1325203200000 | 295.26 |
1325462400000 | 295.38 |
1325548800000 | 295.76 |
1325635200000 | 299.14 |
1325721600000 | 298.97 |
1325808000000 | 298.91 |
1326067200000 | 299.24 |
1326153600000 | 299.69 |
1326240000000 | 300.09 |
1326326400000 | 296.07 |
1326412800000 | 298.07 |
1326672000000 | 297.71 |
1326758400000 | 297.88 |
1326844800000 | 295.89 |
1326931200000 | 293.33 |
1327017600000 | 292.88 |
1327276800000 | 290.36 |
1327363200000 | 290.64 |
1327449600000 | 290.06 |
1327536000000 | 289.43 |
1327622400000 | 291.16 |
1327881600000 | 292.35 |
1327968000000 | 293.86 |
1328054400000 | 293.1 |
1328140800000 | 293.69 |
1328227200000 | 293.89 |
1328486400000 | 294.72 |
1328572800000 | 292.22 |
1328659200000 | 292.52 |
1328745600000 | 290.89 |
1328832000000 | 292.13 |
1329091200000 | 293.44 |
1329177600000 | 293.98 |
1329264000000 | 297.31 |
1329350400000 | 296.38 |
1329436800000 | 294.06 |
1329696000000 | 292.19 |
1329782400000 | 292.25 |
1329868800000 | 293.29 |
1329955200000 | 292.15 |
1330041600000 | 288.36 |
1330300800000 | 289.9 |
1330387200000 | 291.63 |
1330473600000 | 293.63 |
1330560000000 | 294.56 |
1330646400000 | 296.82 |
1330905600000 | 296.56 |
1330992000000 | 298.76 |
1331078400000 | 298.22 |
1331164800000 | 297.22 |
1331251200000 | 300.13 |
1331510400000 | 299.68 |
1331596800000 | 300.62 |
1331683200000 | 299.43 |
1331769600000 | 299.98 |
1331856000000 | 297.75 |
1332115200000 | 296.22 |
1332201600000 | 295.28 |
1332288000000 | 296.56 |
1332374400000 | 299.33 |
1332460800000 | 297.66 |
1332720000000 | 296.23 |
1332806400000 | 298.52 |
1332892800000 | 298.79 |
1332979200000 | 300.28 |
1333065600000 | 300.01 |
1333324800000 | 301.23 |
1333411200000 | 299.35 |
1333497600000 | 300.36 |
1333584000000 | 301.01 |
1334016000000 | 301.45 |
1334102400000 | 299.71 |
1334188800000 | 299.02 |
1334275200000 | 301.38 |
1334534400000 | 303.85 |
1334620800000 | 303.56 |
1334707200000 | 304.36 |
1334793600000 | 302.03 |
1334880000000 | 300.96 |
1335139200000 | 302.3 |
1335225600000 | 300.53 |
1335312000000 | 301.55 |
1335398400000 | 303.07 |
1335484800000 | 302.22 |
1335744000000 | 304.38 |
1335830400000 | 304.16 |
1335916800000 | 306.23 |
1336003200000 | 305.96 |
1336089600000 | 306.72 |
1336348800000 | 306.45 |
1336435200000 | 307.3 |
1336521600000 | 307.47 |
1336608000000 | 305.69 |
1336694400000 | 304.9 |
1336953600000 | 305.26 |
1337040000000 | 305.95 |
1337126400000 | 303.87 |
1337212800000 | 303.38 |
1337299200000 | 300.98 |
1337558400000 | 300.07 |
1337644800000 | 300.37 |
1337731200000 | 302.46 |
1337817600000 | 302.03 |
1337904000000 | 304.68 |
1338163200000 | 303.91 |
1338249600000 | 304.11 |
1338336000000 | 306.4 |
1338422400000 | 308.66 |
1338508800000 | 307.92 |
1338768000000 | 304 |
1338854400000 | 304.82 |
1338940800000 | 305.18 |
1339027200000 | 305.46 |
1339113600000 | 305.04 |
1339372800000 | 305.74 |
1339459200000 | 305.83 |
1339545600000 | 304.72 |
1339632000000 | 303.99 |
1339718400000 | 305.12 |
1339977600000 | 307.4 |
1340064000000 | 307.06 |
1340150400000 | 308.54 |
1340236800000 | 308.9 |
1340323200000 | 308.74 |
1340582400000 | 311.37 |
1340668800000 | 312.77 |
1340755200000 | 315.77 |
1340841600000 | 319 |
1340928000000 | 316.29 |
1341187200000 | 319.54 |
1341273600000 | 321.77 |
1341360000000 | 324.66 |
1341446400000 | 326.53 |
1341532800000 | 328.51 |
1341792000000 | 328.63 |
1341878400000 | 330.49 |
1341964800000 | 330.62 |
1342051200000 | 330.99 |
1342137600000 | 330.6 |
1342396800000 | 331.88 |
1342483200000 | 334.13 |
1342569600000 | 333.48 |
1342656000000 | 335.42 |
1342742400000 | 335.11 |
1343001600000 | 333.61 |
1343088000000 | 334.57 |
1343174400000 | 332.96 |
1343260800000 | 329.83 |
1343347200000 | 328.91 |
1343606400000 | 335.44 |
1343692800000 | 334.15 |
1343779200000 | 335.03 |
1343865600000 | 338.01 |
1343952000000 | 332.41 |
1344211200000 | 333.37 |
1344297600000 | 333.9 |
1344384000000 | 336.62 |
1344470400000 | 338.91 |
1344556800000 | 338.8 |
1344816000000 | 337.87 |
1344902400000 | 340.73 |
1344988800000 | 341.14 |
1345075200000 | 337.85 |
1345161600000 | 338.65 |
1345420800000 | 338.63 |
1345507200000 | 336.14 |
1345593600000 | 335.66 |
1345680000000 | 336.15 |
1345766400000 | 336.63 |
1346025600000 | 336.85 |
1346112000000 | 335.42 |
1346198400000 | 336.36 |
1346284800000 | 336.64 |
1346371200000 | 333.43 |
1346630400000 | 333.82 |
1346716800000 | 332.19 |
1346803200000 | 330.54 |
1346889600000 | 329.56 |
1346976000000 | 329.08 |
1347235200000 | 328.5 |
1347321600000 | 328.51 |
1347408000000 | 329.8 |
1347494400000 | 329.76 |
1347580800000 | 321.8 |
1347840000000 | 320.93 |
1347926400000 | 322.93 |
1348012800000 | 324.74 |
1348099200000 | 326.9 |
1348185600000 | 327.91 |
1348444800000 | 331.18 |
1348531200000 | 331.46 |
1348617600000 | 333.65 |
1348704000000 | 335.43 |
1348790400000 | 334.09 |
1349049600000 | 332.34 |
1349136000000 | 331.05 |
1349222400000 | 329.93 |
1349308800000 | 329.18 |
1349395200000 | 327.95 |
1349654400000 | 330.56 |
1349740800000 | 331.23 |
1349827200000 | 328.67 |
1349913600000 | 326.57 |
1350000000000 | 327.59 |
1350259200000 | 327.21 |
1350345600000 | 326.32 |
1350432000000 | 326.15 |
1350518400000 | 326.57 |
1350604800000 | 326.6 |
1350864000000 | 324.94 |
1350950400000 | 326.2 |
1351036800000 | 326.64 |
1351123200000 | 328.4 |
1351209600000 | 329.02 |
1351468800000 | 329.08 |
1351555200000 | 327.33 |
1351641600000 | 327.63 |
1351728000000 | 328.74 |
1351814400000 | 330.64 |
1352073600000 | 331.91 |
1352160000000 | 331.96 |
1352246400000 | 332.95 |
1352332800000 | 330.76 |
1352419200000 | 331 |
1352678400000 | 330.03 |
1352764800000 | 329.36 |
1352851200000 | 327.43 |
1352937600000 | 323.1 |
1353024000000 | 324.46 |
1353283200000 | 325.75 |
1353369600000 | 324.81 |
1353456000000 | 324.75 |
1353542400000 | 324.01 |
1353628800000 | 323.74 |
1353888000000 | 324.02 |
1353974400000 | 325.93 |
1354060800000 | 327.05 |
1354147200000 | 327.18 |
1354233600000 | 326.18 |
1354492800000 | 324.59 |
1354579200000 | 325.33 |
1354665600000 | 326.43 |
1354752000000 | 329.01 |
1354838400000 | 330.16 |
1355097600000 | 331.15 |
1355184000000 | 329.47 |
1355270400000 | 327.12 |
1355356800000 | 322.95 |
1355443200000 | 322.31 |
1355702400000 | 321.53 |
1355788800000 | 320.61 |
1355875200000 | 320.93 |
1355961600000 | 321.06 |
1356048000000 | 322.46 |
1356307200000 | 321.21 |
1356566400000 | 320.07 |
1356652800000 | 319.27 |
1356912000000 | 319.8 |
1357084800000 | 319.79 |
1357171200000 | 323.12 |
1357257600000 | 325.13 |
1357516800000 | 324.13 |
1357603200000 | 326.59 |
1357689600000 | 326.64 |
1357776000000 | 323.48 |
1357862400000 | 320.55 |
1358121600000 | 319.74 |
1358208000000 | 323.27 |
1358294400000 | 323.81 |
1358380800000 | 322.12 |
1358467200000 | 324.23 |
1358726400000 | 323.44 |
1358812800000 | 325.62 |
1358899200000 | 325.24 |
1358985600000 | 322.06 |
1359072000000 | 321.02 |
1359331200000 | 321.91 |
1359417600000 | 323.47 |
1359504000000 | 322.41 |
1359590400000 | 323 |
1359676800000 | 319.26 |
1359936000000 | 321.54 |
1360022400000 | 319.72 |
1360108800000 | 323.9 |
1360195200000 | 327 |
1360281600000 | 327.21 |
1360540800000 | 325.7 |
1360627200000 | 326.91 |
1360713600000 | 326.31 |
1360800000000 | 330.14 |
1360886400000 | 328.7 |
1361145600000 | 330.21 |
1361232000000 | 332.73 |
1361318400000 | 334.23 |
1361404800000 | 335.99 |
1361491200000 | 338.56 |
1361750400000 | 337.08 |
1361836800000 | 341.97 |
1361923200000 | 340.7 |
1362009600000 | 344.83 |
1362096000000 | 347.18 |
1362355200000 | 349.09 |
1362441600000 | 349.47 |
1362528000000 | 352.04 |
1362614400000 | 349.98 |
1362700800000 | 351.55 |
1362960000000 | 352.05 |
1363046400000 | 351.81 |
1363132800000 | 351.59 |
1363219200000 | 353.7 |
1363305600000 | 356.05 |
1363564800000 | 355.33 |
1363651200000 | 360.02 |
1363737600000 | 357.59 |
1363824000000 | 360.02 |
1363910400000 | 358.27 |
1364169600000 | 362.98 |
1364256000000 | 365.35 |
1364342400000 | 368.13 |
1364428800000 | 366.91 |
1364860800000 | 362.53 |
1364947200000 | 366.01 |
1365033600000 | 363.85 |
1365120000000 | 359.02 |
1365379200000 | 360.38 |
1365465600000 | 359.43 |
1365552000000 | 361.48 |
1365638400000 | 361.91 |
1365724800000 | 363.57 |
1365984000000 | 362.73 |
1366070400000 | 361.25 |
1366156800000 | 363.51 |
1366243200000 | 360.63 |
1366329600000 | 360.32 |
1366588800000 | 362.79 |
1366675200000 | 363.04 |
1366761600000 | 365.8 |
1366848000000 | 367.3 |
1366934400000 | 368.32 |
1367193600000 | 367.2 |
1367280000000 | 369.25 |
1367366400000 | 368.52 |
1367452800000 | 370.71 |
1367539200000 | 369.04 |
1367798400000 | 370.26 |
1367884800000 | 372.85 |
1367971200000 | 373.75 |
1368057600000 | 373 |
1368144000000 | 373.35 |
1368403200000 | 373.22 |
1368489600000 | 372.65 |
1368576000000 | 377.63 |
1368662400000 | 375.86 |
1368748800000 | 376.56 |
1369008000000 | 378.21 |
1369094400000 | 376.37 |
1369180800000 | 373.67 |
1369267200000 | 365.21 |
1369353600000 | 365.54 |
1369612800000 | 364.13 |
1369699200000 | 363.94 |
1369785600000 | 361.11 |
1369872000000 | 352.89 |
1369958400000 | 352.61 |
1370217600000 | 349.47 |
1370304000000 | 350.16 |
1370390400000 | 345.54 |
1370476800000 | 341.7 |
1370563200000 | 341.44 |
1370822400000 | 344.25 |
1370908800000 | 342.22 |
1370995200000 | 341.06 |
1371081600000 | 337.78 |
1371168000000 | 339.85 |
1371427200000 | 345.1 |
1371513600000 | 342.33 |
1371600000000 | 344.35 |
1371686400000 | 337.93 |
1371772800000 | 339.72 |
1372032000000 | 336.43 |
1372118400000 | 337.28 |
1372204800000 | 340.6 |
1372291200000 | 343.48 |
1372377600000 | 347.99 |
1372636800000 | 348.89 |
1372723200000 | 348.69 |
1372809600000 | 348.51 |
1372896000000 | 351.48 |
1372982400000 | 352.67 |
1373241600000 | 350.55 |
1373328000000 | 355.97 |
1373414400000 | 356 |
1373500800000 | 357 |
1373587200000 | 356.24 |
1373846400000 | 358.02 |
1373932800000 | 356.64 |
1374019200000 | 357.13 |
1374105600000 | 357.77 |
1374192000000 | 355.7 |
1374451200000 | 355.81 |
1374537600000 | 357.05 |
1374624000000 | 356.2 |
1374710400000 | 354.93 |
1374796800000 | 353.76 |
1375056000000 | 351.78 |
1375142400000 | 353.38 |
1375228800000 | 350.28 |
1375315200000 | 353.69 |
1375401600000 | 356.76 |
1375660800000 | 357.1 |
1375747200000 | 356.56 |
1375833600000 | 352.66 |
1375920000000 | 351.57 |
1376006400000 | 353.27 |
1376265600000 | 354.18 |
1376352000000 | 356.13 |
1376438400000 | 356.03 |
1376524800000 | 354.32 |
1376611200000 | 352.06 |
1376870400000 | 351.41 |
1376956800000 | 346.78 |
1377043200000 | 345.25 |
1377129600000 | 344.4 |
1377216000000 | 344.75 |
1377475200000 | 345.51 |
1377561600000 | 344.19 |
1377648000000 | 341.7 |
1377734400000 | 344.81 |
1377820800000 | 344.96 |
1378080000000 | 347.37 |
1378166400000 | 350.31 |
1378252800000 | 349.39 |
1378339200000 | 351.37 |
1378425600000 | 351.17 |
1378684800000 | 351.06 |
1378771200000 | 352.02 |
1378857600000 | 351.38 |
1378944000000 | 351.05 |
1379030400000 | 352.38 |
1379289600000 | 353.1 |
1379376000000 | 352.28 |
1379462400000 | 353.47 |
1379548800000 | 352.78 |
1379635200000 | 353.1 |
1379894400000 | 354.82 |
1379980800000 | 354.48 |
1380067200000 | 353.95 |
1380153600000 | 354.86 |
1380240000000 | 354.85 |
1380499200000 | 353.4 |
1380585600000 | 353.17 |
1380672000000 | 350.71 |
1380758400000 | 350.57 |
1380844800000 | 350.5 |
1381104000000 | 349.98 |
1381190400000 | 349.54 |
1381276800000 | 350.24 |
1381363200000 | 352.27 |
1381449600000 | 353.17 |
1381708800000 | 353.4 |
1381795200000 | 355.07 |
1381881600000 | 355.38 |
1381968000000 | 354.93 |
1382054400000 | 356.33 |
1382313600000 | 357.96 |
1382400000000 | 356.64 |
1382486400000 | 355.95 |
1382572800000 | 355.4 |
1382659200000 | 353.91 |
1382918400000 | 355.01 |
1383004800000 | 355.38 |
1383091200000 | 356.75 |
1383177600000 | 360.32 |
1383264000000 | 360.66 |
1383523200000 | 360.61 |
1383609600000 | 360.56 |
1383696000000 | 360.96 |
1383782400000 | 362.66 |
1383868800000 | 362.25 |
1384128000000 | 362.37 |
1384214400000 | 362.27 |
1384300800000 | 361.4 |
1384387200000 | 361.42 |
1384473600000 | 362.77 |
1384732800000 | 363.33 |
1384819200000 | 361.66 |
1384905600000 | 363.14 |
1384992000000 | 362.7 |
1385078400000 | 361.02 |
1385337600000 | 361.97 |
1385424000000 | 359.75 |
1385510400000 | 359.08 |
1385596800000 | 359.36 |
1385683200000 | 359.15 |
1385942400000 | 360.66 |
1386028800000 | 359.6 |
1386115200000 | 357.36 |
1386201600000 | 354.4 |
1386288000000 | 353.76 |
1386547200000 | 354.56 |
1386633600000 | 352.94 |
1386720000000 | 350.53 |
1386806400000 | 349.35 |
1386892800000 | 349.41 |
1387152000000 | 349.39 |
1387238400000 | 350.7 |
1387324800000 | 351.17 |
1387411200000 | 353.17 |
1387497600000 | 353.75 |
1387756800000 | 354.9 |
1387843200000 | 356.04 |
1388102400000 | 355.36 |
1388361600000 | 355.54 |
1388448000000 | 356.96 |
1388620800000 | 358.67 |
1388707200000 | 359.39 |
1388966400000 | 357.15 |
1389052800000 | 357.06 |
1389139200000 | 358.33 |
1389225600000 | 357.13 |
1389312000000 | 356.77 |
1389571200000 | 357.64 |
1389657600000 | 354.88 |
1389744000000 | 357.91 |
1389830400000 | 358.64 |
1389916800000 | 360.99 |
1390176000000 | 361.02 |
1390262400000 | 361.89 |
1390348800000 | 361.38 |
1390435200000 | 357.46 |
1390521600000 | 353.6 |
1390780800000 | 349.83 |
1390867200000 | 349.78 |
1390953600000 | 352.21 |
1391040000000 | 352.82 |
1391126400000 | 355.83 |
1391385600000 | 353.83 |
1391472000000 | 348.68 |
1391558400000 | 348.43 |
1391644800000 | 348.71 |
1391731200000 | 351.69 |
1391990400000 | 352.08 |
1392076800000 | 353.36 |
1392163200000 | 356.83 |
1392249600000 | 354.83 |
1392336000000 | 355.24 |
1392595200000 | 355.77 |
1392681600000 | 356.66 |
1392768000000 | 356.8 |
1392854400000 | 356.62 |
1392940800000 | 358.84 |
1393200000000 | 360.41 |
1393286400000 | 362.07 |
1393372800000 | 363.56 |
1393459200000 | 364.29 |
1393545600000 | 362.67 |
1393804800000 | 360.13 |
1393891200000 | 362.53 |
1393977600000 | 362.79 |
1394064000000 | 362.02 |
1394150400000 | 360.26 |
1394409600000 | 358.33 |
1394496000000 | 359.53 |
1394582400000 | 355.87 |
1394668800000 | 354.9 |
1394755200000 | 351.37 |
1395014400000 | 351.91 |
1395100800000 | 354.63 |
1395187200000 | 354.47 |
1395273600000 | 353.1 |
1395360000000 | 354.22 |
1395619200000 | 355.65 |
1395705600000 | 356.73 |
1395792000000 | 358.66 |
1395878400000 | 362.21 |
1395964800000 | 363.82 |
1396224000000 | 364.79 |
1396310400000 | 364.95 |
1396396800000 | 364.95 |
1396483200000 | 366.05 |
1396569600000 | 367.9 |
1396828800000 | 365.21 |
1396915200000 | 364.57 |
1397001600000 | 364.99 |
1397088000000 | 364.55 |
1397174400000 | 361.28 |
1397433600000 | 363.35 |
1397520000000 | 362.73 |
1397606400000 | 365.99 |
1397692800000 | 366.44 |
1398124800000 | 367.63 |
1398211200000 | 367.33 |
1398297600000 | 367.48 |
1398384000000 | 365.86 |
1398643200000 | 366.16 |
1398729600000 | 368.98 |
1398816000000 | 369.67 |
1398902400000 | 370.46 |
1398988800000 | 370.73 |
1399248000000 | 369.81 |
1399334400000 | 369.42 |
1399420800000 | 368.48 |
1399507200000 | 370.57 |
1399593600000 | 372.93 |
1399852800000 | 375.15 |
1399939200000 | 377.17 |
1400025600000 | 378.47 |
1400112000000 | 379.15 |
1400198400000 | 378.49 |
1400457600000 | 378.95 |
1400544000000 | 379.1 |
1400630400000 | 380.99 |
1400716800000 | 383.08 |
1400803200000 | 383.83 |
1401062400000 | 384.59 |
1401148800000 | 385.12 |
1401235200000 | 386.05 |
1401321600000 | 386.24 |
1401408000000 | 385.83 |
1401667200000 | 387.82 |
1401753600000 | 387.9 |
1401840000000 | 389.03 |
1401926400000 | 388.95 |
1402012800000 | 388.25 |
1402272000000 | 389.9 |
1402358400000 | 391.6 |
1402444800000 | 391.8 |
1402531200000 | 391.94 |
1402617600000 | 392.83 |
1402876800000 | 392.59 |
1402963200000 | 393.75 |
1403049600000 | 393.05 |
1403136000000 | 393.58 |
1403222400000 | 394.24 |
1403481600000 | 392.57 |
1403568000000 | 392.49 |
1403654400000 | 390.91 |
1403740800000 | 394.04 |
1403827200000 | 393.87 |
1404086400000 | 393.52 |
1404172800000 | 394.63 |
1404259200000 | 396.56 |
1404345600000 | 397.87 |
1404432000000 | 398.45 |
1404691200000 | 396.79 |
1404777600000 | 395.43 |
1404864000000 | 394.1 |
1404950400000 | 393.71 |
1405036800000 | 394.53 |
1405296000000 | 395.19 |
1405382400000 | 396.14 |
1405468800000 | 399.08 |
1405555200000 | 398.94 |
1405641600000 | 399.44 |
1405900800000 | 398.61 |
1405987200000 | 402.24 |
1406073600000 | 403.58 |
1406160000000 | 403.42 |
1406246400000 | 403.88 |
1406505600000 | 403.23 |
1406592000000 | 404 |
1406678400000 | 404.44 |
1406764800000 | 403.19 |
1406851200000 | 400.06 |
1407110400000 | 399.61 |
1407196800000 | 400.46 |
1407283200000 | 400.38 |
1407369600000 | 401.2 |
1407456000000 | 396.78 |
1407715200000 | 401.33 |
1407801600000 | 402.93 |
1407888000000 | 402.98 |
1407974400000 | 405.08 |
1408060800000 | 405.28 |
1408320000000 | 407.96 |
1408406400000 | 410.93 |
1408492800000 | 411.72 |
1408579200000 | 411.87 |
1408665600000 | 413.03 |
1408924800000 | 415.81 |
1409011200000 | 416.5 |
1409097600000 | 417.54 |
1409184000000 | 417.94 |
1409270400000 | 418.13 |
1409529600000 | 419.37 |
1409616000000 | 419.15 |
1409702400000 | 420.87 |
1409788800000 | 425.97 |
1409875200000 | 424.72 |
1410134400000 | 423.02 |
1410220800000 | 421.69 |
1410307200000 | 421.1 |
1410393600000 | 420.17 |
1410480000000 | 418.59 |
1410739200000 | 417.72 |
1410825600000 | 417.37 |
1410912000000 | 417.61 |
1410998400000 | 418.87 |
1411084800000 | 420.13 |
1411344000000 | 418.81 |
1411430400000 | 416.11 |
1411516800000 | 417.67 |
1411603200000 | 417.58 |
1411689600000 | 418.28 |
1411948800000 | 417.02 |
1412035200000 | 418.34 |
1412121600000 | 418.17 |
1412208000000 | 414.52 |
1412294400000 | 418.14 |
1412553600000 | 418.85 |
1412640000000 | 417.39 |
1412726400000 | 414.48 |
1412812800000 | 415.06 |
1412899200000 | 412.19 |
1413158400000 | 410.89 |
1413244800000 | 408.27 |
1413331200000 | 403.78 |
1413417600000 | 402.32 |
1413504000000 | 403.81 |
1413763200000 | 407.47 |
1413849600000 | 411.3 |
1413936000000 | 415.41 |
1414022400000 | 415.96 |
1414108800000 | 417.62 |
1414368000000 | 418.17 |
1414454400000 | 420.67 |
1414540800000 | 421.65 |
1414627200000 | 425.64 |
1414713600000 | 430.3 |
1414972800000 | 427.94 |
1415059200000 | 426.61 |
1415145600000 | 430.64 |
1415232000000 | 430.15 |
1415318400000 | 430.61 |
1415577600000 | 432.53 |
1415664000000 | 434.15 |
1415750400000 | 434.33 |
1415836800000 | 436.24 |
1415923200000 | 436.21 |
1416182400000 | 434.63 |
1416268800000 | 434.66 |
1416355200000 | 433.25 |
1416441600000 | 432.8 |
1416528000000 | 438.21 |
1416787200000 | 436.1 |
1416873600000 | 434.97 |
1416960000000 | 435.84 |
1417046400000 | 435.85 |
1417132800000 | 436.24 |
1417392000000 | 434.22 |
1417478400000 | 436.18 |
1417564800000 | 438.22 |
1417651200000 | 433.29 |
1417737600000 | 437.7 |
1417996800000 | 435.18 |
1418083200000 | 431.25 |
1418169600000 | 428.12 |
1418256000000 | 429.07 |
1418342400000 | 425.02 |
1418601600000 | 423.21 |
1418688000000 | 420.36 |
1418774400000 | 422.4 |
1418860800000 | 429.64 |
1418947200000 | 433.13 |
1419206400000 | 435.57 |
1419292800000 | 436.96 |
1419379200000 | 439.41 |
1419811200000 | 440.68 |
1419897600000 | 440.15 |
1419984000000 | 442.22 |
1420156800000 | 442.5 |
1420416000000 | 441.26 |
1420502400000 | 437.95 |
1420588800000 | 442.17 |
1420675200000 | 448.76 |
1420761600000 | 447.86 |
1421020800000 | 449.11 |
1421107200000 | 453.79 |
1421193600000 | 453.6 |
1421280000000 | 467.24 |
1421366400000 | 469.86 |
1421625600000 | 467.13 |
1421712000000 | 469.58 |
1421798400000 | 469.82 |
1421884800000 | 475.72 |
1421971200000 | 484.8 |
1422230400000 | 483.92 |
1422316800000 | 483.09 |
1422403200000 | 485.94 |
1422489600000 | 485.27 |
1422576000000 | 485.14 |
1422835200000 | 484.24 |
1422921600000 | 477.21 |
1423008000000 | 480.43 |
1423094400000 | 480.84 |
1423180800000 | 480.76 |
1423440000000 | 479.12 |
1423526400000 | 480.86 |
1423612800000 | 479.29 |
1423699200000 | 480.33 |
1423785600000 | 479.8 |
1424044800000 | 479.83 |
1424131200000 | 481.65 |
1424217600000 | 485.19 |
1424304000000 | 485.14 |
1424390400000 | 486.66 |
1424649600000 | 488.59 |
1424736000000 | 489.7 |
1424822400000 | 491.09 |
1424908800000 | 497.6 |
1424995200000 | 497.25 |
1425254400000 | 495.72 |
1425340800000 | 497.25 |
1425427200000 | 500.89 |
1425513600000 | 503.55 |
1425600000000 | 509.03 |
1425859200000 | 505.9 |
1425945600000 | 507.29 |
1426032000000 | 513.08 |
1426118400000 | 514.54 |
1426204800000 | 516.73 |
1426464000000 | 515.92 |
1426550400000 | 515.95 |
1426636800000 | 516.45 |
1426723200000 | 519.67 |
1426809600000 | 515.73 |
1427068800000 | 515.45 |
1427155200000 | 519.99 |
1427241600000 | 515.69 |
1427328000000 | 515.18 |
1427414400000 | 516.58 |
1427673600000 | 518.94 |
1427760000000 | 519.69 |
1427846400000 | 517.74 |
1427932800000 | 516.55 |
1428364800000 | 524.5 |
1428451200000 | 532.18 |
1428537600000 | 540.8 |
1428624000000 | 544.35 |
1428883200000 | 546.31 |
1428969600000 | 544.13 |
1429056000000 | 545.6 |
1429142400000 | 542.29 |
1429228800000 | 535.68 |
1429488000000 | 535.56 |
1429574400000 | 540.39 |
1429660800000 | 540.69 |
1429747200000 | 538.47 |
1429833600000 | 538.89 |
1430092800000 | 539.68 |
1430179200000 | 535.27 |
1430265600000 | 526.58 |
1430352000000 | 517.49 |
1430438400000 | 515.28 |
1430697600000 | 519.97 |
1430784000000 | 516.79 |
1430870400000 | 510.17 |
1430956800000 | 509.96 |
1431043200000 | 515.16 |
1431302400000 | 519.57 |
1431388800000 | 513.12 |
1431475200000 | 510.84 |
1431561600000 | 510.07 |
1431648000000 | 512.34 |
1431907200000 | 514.9 |
1431993600000 | 524.52 |
1432080000000 | 525.78 |
1432166400000 | 526.28 |
1432252800000 | 529.22 |
1432512000000 | 530.34 |
1432598400000 | 530.98 |
1432684800000 | 530.07 |
1432771200000 | 526.45 |
1432857600000 | 522.9 |
1433116800000 | 525.86 |
1433203200000 | 516.22 |
1433289600000 | 510.5 |
1433376000000 | 507.07 |
1433462400000 | 509.56 |
1433721600000 | 503.19 |
1433808000000 | 501.19 |
1433894400000 | 503.13 |
1433980800000 | 507.4 |
1434067200000 | 506.77 |
1434326400000 | 503.85 |
1434412800000 | 504.94 |
1434499200000 | 503.79 |
1434585600000 | 500.57 |
1434672000000 | 504.82 |
1434931200000 | 506.28 |
1435017600000 | 516.5 |
1435104000000 | 514.53 |
1435190400000 | 513.73 |
1435276800000 | 512.72 |
1435536000000 | 505.45 |
1435622400000 | 507.2 |
1435708800000 | 509.47 |
1435795200000 | 510.61 |
1435881600000 | 510.92 |
1436140800000 | 507.59 |
1436227200000 | 514.67 |
1436313600000 | 502.11 |
1436400000000 | 505.2 |
1436486400000 | 503.63 |
1436745600000 | 517.07 |
1436832000000 | 520.69 |
1436918400000 | 524 |
1437004800000 | 529.72 |
1437091200000 | 533.32 |
1437350400000 | 532.25 |
1437436800000 | 530.82 |
1437523200000 | 528.9299 |
1437609600000 | 527.67 |
1437696000000 | 527.84 |
1437955200000 | 517.11 |
1438041600000 | 520.46 |
1438128000000 | 525.32 |
1438214400000 | 527.83 |
1438300800000 | 526.29 |
1438560000000 | 529.92 |
1438646400000 | 534.51 |
1438732800000 | 537.26 |
1438819200000 | 532.73 |
1438905600000 | 530.22 |
1439164800000 | 531.57 |
1439251200000 | 523.98 |
1439337600000 | 516.05 |
1439424000000 | 520.5 |
1439510400000 | 521.73 |
1439769600000 | 524.21 |
1439856000000 | 524.59 |
1439942400000 | 518.41 |
1440028800000 | 506.89 |
1440115200000 | 493.86 |
1440374400000 | 469.2 |
1440460800000 | 471.31 |
1440547200000 | 475.11 |
1440633600000 | 489.72 |
1440720000000 | 491.76 |
1440979200000 | 490.65 |
1441065600000 | 477.49 |
1441152000000 | 477.01 |
1441238400000 | 486.82 |
1441324800000 | 481.87 |
1441584000000 | 479.63 |
1441670400000 | 476.58 |
1441756800000 | 490.83 |
1441843200000 | 481.86 |
1441929600000 | 479.31 |
1442188800000 | 478.89 |
1442275200000 | 480.55 |
1442361600000 | 483.24 |
1442448000000 | 482.65 |
1442534400000 | 480.46 |
1442793600000 | 486.77 |
1442880000000 | 485.77 |
1442966400000 | 482.66 |
1443052800000 | 475.64 |
1443139200000 | 483.41 |
1443398400000 | 479.66 |
1443484800000 | 469.98 |
1443571200000 | 480.91 |
1443657600000 | 481.22 |
1443744000000 | 479.71 |
1444003200000 | 488.92 |
1444089600000 | 487.37 |
1444176000000 | 488.68 |
1444262400000 | 485.07 |
1444348800000 | 486.38 |
1444608000000 | 486.92 |
1444694400000 | 487.67 |
1444780800000 | 484.08 |
1444867200000 | 493.07 |
1444953600000 | 495.44 |
1445212800000 | 497.8 |
1445299200000 | 497.76 |
1445385600000 | 497.86 |
1445472000000 | 507.02 |
1445558400000 | 515.69 |
1445817600000 | 515.7 |
1445904000000 | 514.07 |
1445990400000 | 515.79 |
1446076800000 | 517.45 |
1446163200000 | 515.04 |
1446422400000 | 510.79 |
1446508800000 | 514.91 |
1446595200000 | 520.37 |
1446681600000 | 521.01 |
1446768000000 | 521.38 |
1447027200000 | 518.98 |
1447113600000 | 520.29 |
1447200000000 | 522.99 |
1447286400000 | 521.4 |
1447372800000 | 518.5599 |
1447632000000 | 519.28 |
1447718400000 | 526.45 |
1447804800000 | 526.45 |
1447891200000 | 528.7 |
1447977600000 | 533.57 |
1448236800000 | 533.83 |
1448323200000 | 531.75 |
1448409600000 | 533.49 |
1448496000000 | 534.98 |
1448582400000 | 532.69 |
1448841600000 | 531.75 |
1448928000000 | 533.77 |
1449014400000 | 534.91 |
1449100800000 | 521.24 |
1449187200000 | 518.33 |
1449446400000 | 520.75 |
1449532800000 | 515.89 |
1449619200000 | 509.91 |
1449705600000 | 510.25 |
1449792000000 | 505.42 |
1450051200000 | 502.14 |
1450137600000 | 505.57 |
1450224000000 | 508.31 |
1450310400000 | 513.15 |
1450396800000 | 511.93 |
1450656000000 | 507.44 |
1450742400000 | 506.75 |
1450828800000 | 514.08 |
1450915200000 | 510.78 |
1451260800000 | 510.3 |
1451347200000 | 518.25 |
1451433600000 | 518.17 |
1451520000000 | 517.79 |
1451865600000 | 510.86 |
1451952000000 | 514.28 |
1452038400000 | 511.25 |
1452124800000 | 503.16 |
1452211200000 | 498.07 |
1452470400000 | 497.38 |
1452556800000 | 494.49 |
1452643200000 | 497.16 |
1452729600000 | 490.43 |
1452816000000 | 484.2 |
1453075200000 | 482.06 |
1453161600000 | 484.27 |
1453248000000 | 474.42 |
1453334400000 | 474.87 |
1453420800000 | 488.37 |
1453680000000 | 490.49 |
1453766400000 | 490.59 |
1453852800000 | 492.84 |
1453939200000 | 491.39 |
1454025600000 | 503.18 |
1454284800000 | 505.76 |
1454371200000 | 505.96 |
1454457600000 | 502.13 |
1454544000000 | 496.4 |
1454630400000 | 492.48 |
1454889600000 | 489.66 |
1454976000000 | 479.19 |
1455062400000 | 479.11 |
1455148800000 | 470.94 |
1455235200000 | 471.09 |
1455494400000 | 486.67 |
1455580800000 | 485.53 |
1455667200000 | 488.29 |
1455753600000 | 495.48 |
1455840000000 | 494.22 |
1456099200000 | 502.08 |
1456185600000 | 500.21 |
1456272000000 | 499.73 |
1456358400000 | 502.89 |
1456444800000 | 508.29 |
1456704000000 | 510.28 |
1456790400000 | 514.57 |
1456876800000 | 518.8099 |
1456963200000 | 516.2 |
1457049600000 | 515.46 |
1457308800000 | 514.69 |
1457395200000 | 511.11 |
1457481600000 | 513.97 |
1457568000000 | 507.4 |
1457654400000 | 511.93 |
1457913600000 | 515.64 |
1458000000000 | 513.82 |
1458086400000 | 514.14 |
1458172800000 | 515.32 |
1458259200000 | 513.41 |
1458518400000 | 514.41 |
1458604800000 | 517.01 |
1458691200000 | 517.82 |
1458777600000 | 516.48 |
1459209600000 | 519.37 |
1459296000000 | 520.57 |
1459382400000 | 516.67 |
1459468800000 | 511.15 |
1459728000000 | 513.89 |
1459814400000 | 509.35 |
1459900800000 | 511.78 |
1459987200000 | 514.1 |
1460073600000 | 515.88 |
1460332800000 | 515.33 |
1460419200000 | 517.84 |
1460505600000 | 525.24 |
1460592000000 | 528.96 |
1460678400000 | 528.02 |
1460937600000 | 526.61 |
1461024000000 | 531.17 |
1461110400000 | 530.94 |
1461196800000 | 530.6 |
1461283200000 | 528.04 |
1461542400000 | 527.72 |
1461628800000 | 526.89 |
1461715200000 | 525.41 |
1461801600000 | 527.1 |
1461888000000 | 521.58 |
1462147200000 | 519.54 |
1462233600000 | 517.22 |
1462320000000 | 515.32 |
1462406400000 | 518.13 |
1462492800000 | 516.8 |
1462752000000 | 519.59 |
1462838400000 | 523.62 |
1462924800000 | 521.12 |
1463011200000 | 521.57 |
1463097600000 | 522.4299 |
1463356800000 | 522.15 |
1463443200000 | 523.9299 |
1463529600000 | 524.12 |
1463616000000 | 521.29 |
1463702400000 | 525.17 |
1463961600000 | 525.58 |
1464048000000 | 529.4299 |
1464134400000 | 532.8099 |
1464220800000 | 533.95 |
1464307200000 | 537.09 |
1464566400000 | 536.46 |
1464652800000 | 536.65 |
1464739200000 | 534.27 |
1464825600000 | 534.51 |
1464912000000 | 534.37 |
1465171200000 | 535.23 |
1465257600000 | 538.78 |
1465344000000 | 539.02 |
1465430400000 | 539.04 |
1465516800000 | 534.88 |
1465776000000 | 527.63 |
1465862400000 | 525.1799 |
1465948800000 | 525.92 |
1466035200000 | 524.72 |
1466121600000 | 523.12 |
1466380800000 | 530.5599 |
1466467200000 | 535.17 |
1466553600000 | 534.35 |
1466640000000 | 533.94 |
1466726400000 | 526.62 |
1466985600000 | 528.48 |
1467072000000 | 532.54 |
1467158400000 | 541.73 |
1467244800000 | 545.15 |
1467331200000 | 548.34 |
1467590400000 | 550.69 |
1467676800000 | 549 |
1467763200000 | 547.98 |
1467849600000 | 550.25 |
1467936000000 | 549.83 |
1468195200000 | 553.7 |
1468281600000 | 553.62 |
1468368000000 | 553.63 |
1468454400000 | 555.59 |
1468540800000 | 553.48 |
1468800000000 | 554.19 |
1468886400000 | 557.4 |
1468972800000 | 561.4 |
1469059200000 | 559.84 |
1469145600000 | 560.59 |
1469404800000 | 560.42 |
1469491200000 | 562.0599 |
1469577600000 | 560.15 |
1469664000000 | 557.03 |
1469750400000 | 559.01 |
1470009600000 | 559.62 |
1470096000000 | 556.88 |
1470182400000 | 552.28 |
1470268800000 | 553.19 |
1470355200000 | 556.37 |
1470614400000 | 556.3 |
1470700800000 | 558.34 |
1470787200000 | 557.72 |
1470873600000 | 559.86 |
1470960000000 | 561.74 |
1471219200000 | 560.58 |
1471305600000 | 555.3099 |
1471392000000 | 552.84 |
1471478400000 | 550.76 |
1471564800000 | 547.87 |
1471824000000 | 549.07 |
1471910400000 | 552.5 |
1471996800000 | 552.98 |
1472083200000 | 551.29 |
1472169600000 | 550.86 |
1472428800000 | 550.19 |
1472515200000 | 549.09 |
1472601600000 | 546.98 |
1472688000000 | 547.42 |
1472774400000 | 552.25 |
1473033600000 | 556.3099 |
1473120000000 | 556.84 |
1473206400000 | 557.61 |
1473292800000 | 555.08 |
1473379200000 | 549.34 |
1473638400000 | 545.82 |
1473724800000 | 541.92 |
1473811200000 | 541.15 |
1473897600000 | 544.6 |
1473984000000 | 546.85 |
1474243200000 | 549.45 |
1474329600000 | 551.7 |
1474416000000 | 556.11 |
1474502400000 | 557.1 |
1474588800000 | 556.11 |
1474848000000 | 551.62 |
1474934400000 | 556.95 |
1475020800000 | 557.25 |
1475107200000 | 555.3 |
1475193600000 | 553.0599 |
1475452800000 | 555.8099 |
1475539200000 | 555.67 |
1475625600000 | 549.29 |
1475712000000 | 547.82 |
1475798400000 | 544.5 |
1476057600000 | 545.72 |
1476144000000 | 546.65 |
1476230400000 | 545.3099 |
1476316800000 | 545.26 |
1476403200000 | 547.91 |
1476662400000 | 546.9 |
1476748800000 | 551.37 |
1476835200000 | 554.37 |
1476921600000 | 553.19 |
1477008000000 | 553.13 |
1477267200000 | 553.97 |
1477353600000 | 553.32 |
1477440000000 | 550.88 |
1477526400000 | 547.85 |
1477612800000 | 546.8099 |
1477872000000 | 547.03 |
1477958400000 | 544.17 |
1478044800000 | 539.36 |
1478131200000 | 538.9 |
1478217600000 | 534.79 |
1478476800000 | 539.38 |
1478563200000 | 538.64 |
1478649600000 | 537.65 |
1478736000000 | 537.2 |
1478822400000 | 532.25 |
1479081600000 | 531.6799 |
1479168000000 | 533.52 |
1479254400000 | 535.22 |
1479340800000 | 539.48 |
1479427200000 | 540.27 |
1479686400000 | 539.74 |
1479772800000 | 540.75 |
1479859200000 | 540.88 |
1479945600000 | 539.84 |
1480032000000 | 541.49 |
1480291200000 | 544.85 |
1480377600000 | 544.87 |
1480464000000 | 542.8 |
1480550400000 | 539.62 |
1480636800000 | 537.03 |
1480896000000 | 533.82 |
1480982400000 | 535.57 |
1481068800000 | 536.09 |
1481155200000 | 542.73 |
1481241600000 | 548.08 |
1481500800000 | 545.82 |
1481587200000 | 549.24 |
1481673600000 | 546.29 |
1481760000000 | 547.23 |
1481846400000 | 549.04 |
1482105600000 | 550.49 |
1482192000000 | 552.35 |
1482278400000 | 549.96 |
1482364800000 | 549.09 |
1482451200000 | 548.73 |
1482796800000 | 549.62 |
1482883200000 | 552.27 |
1482969600000 | 550.61 |
1483056000000 | 549.35 |
1483315200000 | 549.84 |
1483401600000 | 556.5 |
1483488000000 | 558.14 |
1483574400000 | 559.73 |
1483660800000 | 559.62 |
1483920000000 | 560.45 |
1484006400000 | 561.07 |
1484092800000 | 564.88 |
1484179200000 | 558.5 |
1484265600000 | 561.5599 |
1484524800000 | 562.27 |
1484611200000 | 558.97 |
1484697600000 | 559.12 |
1484784000000 | 557.44 |
1484870400000 | 555.44 |
1485129600000 | 553.6799 |
1485216000000 | 554.58 |
1485302400000 | 557.55 |
1485388800000 | 562.9 |
1485475200000 | 562.69 |
1485734400000 | 563.55 |
1485820800000 | 559.53 |
1485907200000 | 561.35 |
1485993600000 | 559.66 |
1486080000000 | 562.37 |
1486339200000 | 563.1 |
1486425600000 | 567 |
1486512000000 | 568.72 |
1486598400000 | 568.34 |
1486684800000 | 573.28 |
1486944000000 | 574.6 |
1487030400000 | 572.62 |
1487116800000 | 574.15 |
1487203200000 | 571.86 |
1487289600000 | 574.98 |
1487548800000 | 575.03 |
1487635200000 | 579.53 |
1487721600000 | 580.22 |
1487808000000 | 581.33 |
1487894400000 | 580.66 |
1488153600000 | 578.8099 |
1488240000000 | 576.74 |
1488326400000 | 579.52 |
1488412800000 | 581.65 |
1488499200000 | 577.3 |
1488758400000 | 576.99 |
1488844800000 | 577.32 |
1488931200000 | 576.4299 |
1489017600000 | 573.64 |
1489104000000 | 574.36 |
1489363200000 | 576.23 |
1489449600000 | 575.92 |
1489536000000 | 577.21 |
1489622400000 | 579.88 |
1489708800000 | 579.9299 |
1489968000000 | 579.86 |
1490054400000 | 577.47 |
1490140800000 | 576.01 |
1490227200000 | 579.53 |
1490313600000 | 579.79 |
1490572800000 | 575.51 |
1490659200000 | 580.14 |
1490745600000 | 585.09 |
1490832000000 | 585.61 |
1490918400000 | 584.16 |
1491177600000 | 588.66 |
1491264000000 | 588.6 |
1491350400000 | 589.46 |
1491436800000 | 588.26 |
1491523200000 | 591.39 |
1491782400000 | 592.63 |
1491868800000 | 592.83 |
1491955200000 | 595.86 |
1492041600000 | 594.5 |
1492473600000 | 589.51 |
1492560000000 | 587.22 |
1492646400000 | 585.15 |
1492732800000 | 588.96 |
1492992000000 | 584.5 |
1493078400000 | 582.92 |
1493164800000 | 587.59 |
1493251200000 | 588.54 |
1493337600000 | 587.55 |
1493596800000 | 586.19 |
1493683200000 | 589.28 |
1493769600000 | 588.48 |
1493856000000 | 587.09 |
1493942400000 | 585.94 |
1494201600000 | 592.35 |
1494288000000 | 594.52 |
1494374400000 | 596.5599 |
1494460800000 | 595.96 |
1494547200000 | 595.53 |
1494806400000 | 595.54 |
1494892800000 | 592.59 |
1494979200000 | 589.7 |
1495065600000 | 589.35 |
1495152000000 | 586.3099 |
1495411200000 | 585.57 |
1495497600000 | 587.09 |
1495584000000 | 589.21 |
1495670400000 | 589.88 |
1495756800000 | 591.14 |
1496016000000 | 592.1799 |
1496102400000 | 592.72 |
1496188800000 | 591.87 |
1496275200000 | 596.67 |
1496361600000 | 598.24 |
1496620800000 | 599.57 |
1496707200000 | 599.37 |
1496793600000 | 598.21 |
1496880000000 | 597.6 |
1496966400000 | 597.98 |
1497225600000 | 595 |
1497312000000 | 598.27 |
1497398400000 | 597.25 |
1497484800000 | 598.97 |
1497571200000 | 599.17 |
1497830400000 | 603.57 |
1497916800000 | 603.07 |
1498003200000 | 600.83 |
1498089600000 | 601.32 |
1498176000000 | 598.97 |
1498435200000 | 599.92 |
1498521600000 | 593.82 |
1498608000000 | 588.85 |
1498694400000 | 584.44 |
1498780800000 | 582.64 |
1499040000000 | 581.62 |
1499126400000 | 579.4299 |
1499212800000 | 580.67 |
1499299200000 | 576.54 |
1499385600000 | 575.14 |
1499644800000 | 577.9299 |
1499731200000 | 575.9299 |
1499817600000 | 580.32 |
1499904000000 | 583.04 |
1499990400000 | 584.75 |
1500249600000 | 584.26 |
1500336000000 | 580.54 |
1500422400000 | 585.45 |
1500508800000 | 582.03 |
1500595200000 | 583.79 |
1500854400000 | 583.96 |
1500940800000 | 581 |
1501027200000 | 581.0599 |
1501113600000 | 582.53 |
1501200000000 | 579.28 |
1501459200000 | 578.4 |
1501545600000 | 581.02 |
1501632000000 | 578.9 |
1501718400000 | 578.73 |
1501804800000 | 582.84 |
1502064000000 | 580.38 |
1502150400000 | 582.47 |
1502236800000 | 581.1799 |
1502323200000 | 579.27 |
1502409600000 | 574.92 |
1502668800000 | 576.57 |
1502755200000 | 577.9299 |
1502841600000 | 580.16 |
1502928000000 | 581.36 |
1503014400000 | 579.12 |
1503273600000 | 576.33 |
1503360000000 | 579.37 |
1503446400000 | 578.08 |
1503532800000 | 578.14 |
1503619200000 | 576.29 |
1503878400000 | 573.24 |
1503964800000 | 569.79 |
1504051200000 | 574.63 |
1504137600000 | 579.6 |
1504224000000 | 581.73 |
1504483200000 | 577.96 |
1504569600000 | 577.98 |
1504656000000 | 578.11 |
1504742400000 | 577.42 |
1504828800000 | 579.59 |
1505088000000 | 583.19 |
1505174400000 | 583.7 |
1505260800000 | 582.89 |
1505347200000 | 583.04 |
1505433600000 | 579.12 |
1505692800000 | 581.02 |
1505779200000 | 580.37 |
1505865600000 | 579.44 |
1505952000000 | 578.1799 |
1506038400000 | 576.5 |
1506297600000 | 580.13 |
1506384000000 | 583.36 |
1506470400000 | 585.07 |
1506556800000 | 583.09 |
1506643200000 | 583.37 |
1506902400000 | 588.26 |
1506988800000 | 590.27 |
1507075200000 | 592.12 |
1507161600000 | 594.25 |
1507248000000 | 591.84 |
1507507200000 | 591.55 |
1507593600000 | 591.53 |
1507680000000 | 589.61 |
1507766400000 | 591.53 |
1507852800000 | 594.85 |
1508112000000 | 598.11 |
1508198400000 | 599.15 |
1508284800000 | 598.22 |
1508371200000 | 594.4 |
1508457600000 | 596.49 |
1508716800000 | 598.78 |
1508803200000 | 596.32 |
1508889600000 | 592.09 |
1508976000000 | 598.59 |
1509062400000 | 606.21 |
1509321600000 | 604.35 |
1509408000000 | 602.49 |
1509494400000 | 605.1799 |
1509580800000 | 602.53 |
1509667200000 | 606.1799 |
1509926400000 | 607.46 |
1510012800000 | 611.22 |
1510099200000 | 612.17 |
1510185600000 | 609.39 |
1510272000000 | 607.74 |
1510531200000 | 604.85 |
1510617600000 | 600.69 |
1510704000000 | 595.42 |
1510790400000 | 600.92 |
1510876800000 | 602.13 |
1511136000000 | 604.75 |
1511222400000 | 608.88 |
1511308800000 | 607.48 |
1511395200000 | 605.74 |
1511481600000 | 602.98 |
1511740800000 | 602.95 |
1511827200000 | 605.32 |
1511913600000 | 604.53 |
1512000000000 | 602.64 |
1512086400000 | 604.57 |
1512345600000 | 605.03 |
1512432000000 | 605.45 |
1512518400000 | 604.58 |
1512604800000 | 605.48 |
1512691200000 | 609.14 |
1512950400000 | 609.32 |
1513036800000 | 611.96 |
1513123200000 | 613.19 |
1513209600000 | 612.28 |
1513296000000 | 610.91 |
1513555200000 | 613.64 |
1513641600000 | 610.88 |
1513728000000 | 606.7 |
1513814400000 | 607.8 |
1513900800000 | 609.17 |
1514332800000 | 609.17 |
1514419200000 | 609.86 |
1514505600000 | 606.8099 |
1514851200000 | 607.42 |
1514937600000 | 609.19 |
1515024000000 | 611.1 |
1515110400000 | 616.21 |
1515369600000 | 619.33 |
1515456000000 | 623.88 |
1515542400000 | 619.77 |
1515628800000 | 614 |
1515715200000 | 608.61 |
1515974400000 | 606.5 |
1516060800000 | 609.85 |
1516147200000 | 609.8 |
1516233600000 | 608.23 |
1516320000000 | 611.69 |
1516579200000 | 612.23 |
1516665600000 | 614.66 |
1516752000000 | 613.1799 |
1516838400000 | 607.83 |
1516924800000 | 612.53 |
1517184000000 | 611.44 |
1517270400000 | 606.84 |
1517356800000 | 605.13 |
1517443200000 | 603.9299 |
1517529600000 | 598.53 |
1517788800000 | 589.32 |
1517875200000 | 577.87 |
1517961600000 | 582.8099 |
1518048000000 | 581.82 |
1518134400000 | 575.84 |
1518393600000 | 577.25 |
1518480000000 | 574.98 |
1518566400000 | 578.58 |
1518652800000 | 581.92 |
1518739200000 | 588.25 |
1518998400000 | 591.29 |
1519084800000 | 591.73 |
1519171200000 | 592.8099 |
1519257600000 | 591.05 |
1519344000000 | 595.05 |
1519603200000 | 600.1 |
1519689600000 | 600.05 |
1519776000000 | 598.4299 |
1519862400000 | 594.45 |
1519948800000 | 586.02 |
1520208000000 | 582.4299 |
1520294400000 | 584.5 |
1520380800000 | 581.95 |
1520467200000 | 590.65 |
1520553600000 | 593.28 |
1520812800000 | 598.42 |
1520899200000 | 594.8099 |
1520985600000 | 595.71 |
1521072000000 | 598.1 |
1521158400000 | 599.25 |
1521417600000 | 594.51 |
1521504000000 | 594.9 |
1521590400000 | 594.9 |
1521676800000 | 593.25 |
1521763200000 | 583.58 |
1522022400000 | 580.14 |
1522108800000 | 587.15 |
1522195200000 | 586.3099 |
1522281600000 | 590.53 |
1522713600000 | 589.74 |
1522800000000 | 586.16 |
1522886400000 | 594.94 |
1522972800000 | 594.69 |
1523232000000 | 597.32 |
1523318400000 | 595.66 |
1523404800000 | 591.45 |
1523491200000 | 593.64 |
1523577600000 | 591.96 |
1523836800000 | 591.86 |
1523923200000 | 594.42 |
1524009600000 | 597.49 |
1524096000000 | 597.71 |
1524182400000 | 599.07 |
1524441600000 | 598.63 |
1524528000000 | 598.89 |
1524614400000 | 599.02 |
1524700800000 | 604.87 |
1524787200000 | 609.78 |
1525046400000 | 612.79 |
1525132800000 | 615.17 |
1525219200000 | 616.61 |
1525305600000 | 615.54 |
1525392000000 | 615.84 |
1525651200000 | 618.27 |
1525737600000 | 621.99 |
1525824000000 | 620.47 |
1525910400000 | 620.33 |
1525996800000 | 621.44 |
1526256000000 | 623.0599 |
1526342400000 | 622.64 |
1526428800000 | 625.34 |
1526515200000 | 625.65 |
1526601600000 | 627.07 |
1526860800000 | 630.01 |
1526947200000 | 629.6 |
1527033600000 | 629.89 |
1527120000000 | 631.66 |
1527206400000 | 635.79 |
1527465600000 | 636.85 |
1527552000000 | 636.74 |
1527638400000 | 633.23 |
1527724800000 | 632.07 |
1527811200000 | 630.9299 |
1528070400000 | 635.13 |
1528156800000 | 635.86 |
1528243200000 | 632.27 |
1528329600000 | 630.36 |
1528416000000 | 632.05 |
1528675200000 | 631.69 |
1528761600000 | 633.99 |
1528848000000 | 633.52 |
1528934400000 | 637.65 |
1529020800000 | 638.0599 |
1529280000000 | 634.91 |
1529366400000 | 629.58 |
1529452800000 | 633.33 |
1529539200000 | 629.05 |
1529625600000 | 630.5599 |
1529884800000 | 623.3099 |
1529971200000 | 626.49 |
1530057600000 | 628.44 |
1530144000000 | 626.34 |
1530230400000 | 625.55 |
1530489600000 | 621.76 |
1530576000000 | 620.22 |
1530662400000 | 623.3099 |
1530748800000 | 621.08 |
1530835200000 | 623.23 |
1531094400000 | 628.28 |
1531180800000 | 629.72 |
1531267200000 | 626.04 |
1531353600000 | 630.4 |
1531440000000 | 633.09 |
1531699200000 | 632.13 |
1531785600000 | 634.35 |
1531872000000 | 635.47 |
1531958400000 | 635.16 |
1532044800000 | 636.62 |
1532304000000 | 636.67 |
1532390400000 | 636.92 |
1532476800000 | 639.62 |
1532563200000 | 643.65 |
1532649600000 | 645.98 |
1532908800000 | 642.7 |
1532995200000 | 641.0599 |
1533081600000 | 641.38 |
1533168000000 | 640.05 |
1533254400000 | 641.21 |
1533513600000 | 643.52 |
1533600000000 | 644.84 |
1533686400000 | 642.96 |
1533772800000 | 645.19 |
1533859200000 | 646.25 |
1534118400000 | 642.64 |
1534204800000 | 650.26 |
1534291200000 | 649.0599 |
1534377600000 | 647.13 |
1534464000000 | 648.1799 |
1534723200000 | 648.76 |
1534809600000 | 643.87 |
1534896000000 | 641.1 |
1534982400000 | 641.05 |
1535068800000 | 638.67 |
1535328000000 | 641.64 |
1535414400000 | 640.09 |
1535500800000 | 642.14 |
1535587200000 | 643.7 |
1535673600000 | 642.79 |
1535932800000 | 642.7 |
1536019200000 | 642.57 |
1536105600000 | 633.2 |
1536192000000 | 632.38 |
1536278400000 | 635.53 |
1536537600000 | 633.32 |
1536624000000 | 635.8 |
1536710400000 | 638.44 |
1536796800000 | 638.23 |
1536883200000 | 639.52 |
1537142400000 | 638.17 |
1537228800000 | 641.85 |
1537315200000 | 644.13 |
1537401600000 | 641.21 |
1537488000000 | 642.2 |
1537747200000 | 637.58 |
1537833600000 | 639.0599 |
1537920000000 | 643.35 |
1538006400000 | 644.4 |
1538092800000 | 647.99 |
1538352000000 | 648.88 |
1538438400000 | 647.05 |
1538524800000 | 646.97 |
1538611200000 | 640.29 |
1538697600000 | 637.41 |
1538956800000 | 635.86 |
1539043200000 | 633.85 |
1539129600000 | 628.04 |
1539216000000 | 615.07 |
1539302400000 | 615.55 |
1539561600000 | 612.01 |
1539648000000 | 616.79 |
1539734400000 | 621.26 |
1539820800000 | 622.4 |
1539907200000 | 621.95 |
1540166400000 | 624.17 |
1540252800000 | 615.14 |
1540339200000 | 618.19 |
1540425600000 | 614.21 |
1540512000000 | 612.25 |
1540771200000 | 611.35 |
1540857600000 | 613.69 |
1540944000000 | 620.38 |
1541030400000 | 618.29 |
1541116800000 | 623.85 |
1541376000000 | 619.34 |
1541462400000 | 621.59 |
1541548800000 | 621.42 |
1541635200000 | 628.21 |
1541721600000 | 628.6799 |
1541980800000 | 632.84 |
1542067200000 | 630.6799 |
1542153600000 | 628.94 |
1542240000000 | 630.28 |
1542326400000 | 629.4 |
1542585600000 | 625.91 |
1542672000000 | 621.75 |
1542758400000 | 623.58 |
1542844800000 | 625.98 |
1542931200000 | 630.84 |
1543190400000 | 634.65 |
1543276800000 | 635.33 |
1543363200000 | 637.42 |
1543449600000 | 634.39 |
1543536000000 | 637.67 |
1543795200000 | 642.12 |
1543881600000 | 639.35 |
1543968000000 | 635.66 |
1544054400000 | 627.04 |
1544140800000 | 630.04 |
1544400000000 | 620.74 |
1544486400000 | 623.11 |
1544572800000 | 629.21 |
1544659200000 | 630.27 |
1544745600000 | 629.1 |
1545004800000 | 626.29 |
1545091200000 | 619.8099 |
1545177600000 | 616.21 |
1545264000000 | 609.26 |
1545350400000 | 604.11 |
1545609600000 | 603.5599 |
1545868800000 | 604.34 |
1545955200000 | 605.82 |
1546214400000 | 607.95 |
1546387200000 | 609.7 |
1546473600000 | 609.69 |
1546560000000 | 615.36 |
1546819200000 | 618.08 |
1546905600000 | 621.21 |
1546992000000 | 625.67 |
1547078400000 | 626.75 |
1547164800000 | 629.8099 |
1547424000000 | 628.27 |
1547510400000 | 632.01 |
1547596800000 | 635.8 |
1547683200000 | 636.79 |
1547769600000 | 640.84 |
1548028800000 | 639.71 |
1548115200000 | 639.52 |
1548201600000 | 637.83 |
1548288000000 | 640.46 |
1548374400000 | 640.67 |
1548633600000 | 638.9299 |
1548720000000 | 642.21 |
1548806400000 | 641.53 |
1548892800000 | 643.4299 |
1548979200000 | 642.74 |
1549238400000 | 645.44 |
1549324800000 | 650.16 |
1549411200000 | 650.8099 |
1549497600000 | 648.44 |
1549584000000 | 648.95 |
1549843200000 | 649.91 |
1549929600000 | 652.2 |
1550016000000 | 654.14 |
1550102400000 | 654.05 |
1550188800000 | 654.85 |
1550448000000 | 656.23 |
1550534400000 | 656.6 |
1550620800000 | 660.15 |
1550707200000 | 660.89 |
1550793600000 | 662.26 |
1551052800000 | 662.11 |
1551139200000 | 662.28 |
1551225600000 | 661.65 |
1551312000000 | 659.11 |
1551398400000 | 657.77 |
1551657600000 | 661.35 |
1551744000000 | 660.36 |
1551830400000 | 659.39 |
1551916800000 | 663.85 |
1552003200000 | 660.53 |
1552262400000 | 664.11 |
1552348800000 | 665.37 |
1552435200000 | 664.29 |
1552521600000 | 665.26 |
1552608000000 | 666.6 |
1552867200000 | 668.95 |
1552953600000 | 668.4299 |
1553040000000 | 665.39 |
1553126400000 | 666.79 |
1553212800000 | 671 |
1553472000000 | 665.04 |
1553558400000 | 672.42 |
1553644800000 | 674.22 |
1553731200000 | 675.36 |
1553817600000 | 678.29 |
1554076800000 | 682.41 |
1554163200000 | 683.77 |
1554249600000 | 684.3 |
1554336000000 | 682.39 |
1554422400000 | 681.0599 |
1554681600000 | 679.5 |
1554768000000 | 678.08 |
1554854400000 | 679.49 |
1554940800000 | 676.83 |
1555027200000 | 675.16 |
1555286400000 | 675.99 |
1555372800000 | 676.27 |
1555459200000 | 674.11 |
1555545600000 | 675.87 |
1555977600000 | 677.86 |
1556064000000 | 676.1 |
1556150400000 | 679.96 |
1556236800000 | 681.45 |
1556496000000 | 681.74 |
1556582400000 | 679.58 |
1556668800000 | 678.73 |
1556755200000 | 681.16 |
1556841600000 | 684.46 |
1557100800000 | 679.47 |
1557187200000 | 680.6 |
1557273600000 | 677.53 |
1557360000000 | 672.13 |
1557446400000 | 674.79 |
1557705600000 | 673.05 |
1557792000000 | 675.69 |
1557878400000 | 676.96 |
1557964800000 | 683.09 |
1558051200000 | 683.09 |
1558310400000 | 686.35 |
1558396800000 | 686.14 |
1558483200000 | 687.51 |
1558569600000 | 687.16 |
1558656000000 | 687.17 |
1558915200000 | 688.08 |
1559001600000 | 686.73 |
1559088000000 | 683.25 |
1559174400000 | 680.54 |
1559260800000 | 679.16 |
1559520000000 | 678.28 |
1559606400000 | 678.33 |
1559692800000 | 681.28 |
1559779200000 | 683.74 |
1559865600000 | 684.82 |
1560124800000 | 687.46 |
1560211200000 | 688.95 |
1560297600000 | 687.48 |
1560384000000 | 687.75 |
1560470400000 | 689.46 |
1560729600000 | 687.36 |
1560816000000 | 693.87 |
1560902400000 | 696.25 |
1560988800000 | 698.7 |
1561075200000 | 693.1799 |
1561334400000 | 691.12 |
1561420800000 | 692.33 |
1561507200000 | 689.0599 |
1561593600000 | 690.04 |
1561680000000 | 690.26 |
1561939200000 | 693.96 |
1562025600000 | 701.12 |
1562112000000 | 707.52 |
1562198400000 | 709.14 |
1562284800000 | 709.91 |
1562544000000 | 705.9299 |
1562630400000 | 705.59 |
1562716800000 | 704.41 |
1562803200000 | 707.12 |
1562889600000 | 706.42 |
1563148800000 | 705.99 |
1563235200000 | 707.54 |
1563321600000 | 707.59 |
1563408000000 | 705.73 |
1563494400000 | 708.32 |
1563753600000 | 704.11 |
1563840000000 | 708.9 |
1563926400000 | 710.09 |
1564012800000 | 707.35 |
1564099200000 | 707.59 |
1564358400000 | 707.16 |
1564444800000 | 704.62 |
1564531200000 | 702.8 |
1564617600000 | 705.29 |
1564704000000 | 701.01 |
1564963200000 | 690.44 |
1565049600000 | 687.42 |
1565136000000 | 689.87 |
1565222400000 | 694.28 |
1565308800000 | 695.49 |
1565568000000 | 693.14 |
1565654400000 | 691.4 |
1565740800000 | 688.45 |
1565827200000 | 691.45 |
1565913600000 | 697.26 |
1566172800000 | 703.96 |
1566259200000 | 702.83 |
1566345600000 | 702.67 |
1566432000000 | 700.1 |
1566518400000 | 698.07 |
1566777600000 | 694.24 |
1566864000000 | 697.3099 |
1566950400000 | 699.33 |
1567036800000 | 702.44 |
1567123200000 | 707.41 |
1567382400000 | 707.29 |
1567468800000 | 708.98 |
1567555200000 | 712.32 |
1567641600000 | 712.11 |
1567728000000 | 714.94 |
1567987200000 | 715.24 |
1568073600000 | 713.62 |
1568160000000 | 718.91 |
1568246400000 | 718.63 |
1568332800000 | 718.0599 |
1568592000000 | 719.21 |
1568678400000 | 716.78 |
1568764800000 | 716.23 |
1568851200000 | 717.37 |
1568937600000 | 722.87 |
1569196800000 | 723.6 |
1569283200000 | 726.38 |
1569369600000 | 727.32 |
1569456000000 | 730 |
1569542400000 | 728.23 |
1569801600000 | 729.29 |
1569888000000 | 727.1 |
1569974400000 | 721.39 |
1570060800000 | 719.62 |
1570147200000 | 722.36 |
1570406400000 | 723.32 |
1570492800000 | 724.09 |
1570579200000 | 722.2 |
1570665600000 | 719.03 |
1570752000000 | 722.4 |
1571011200000 | 722.89 |
1571097600000 | 724.1 |
1571184000000 | 725.76 |
1571270400000 | 722.86 |
1571356800000 | 719.67 |
1571616000000 | 723.76 |
1571702400000 | 724.86 |
1571788800000 | 722.67 |
1571875200000 | 724.46 |
1571961600000 | 725.75 |
1572220800000 | 724.66 |
1572307200000 | 724.44 |
1572393600000 | 725.03 |
1572480000000 | 725.72 |
1572566400000 | 726.9299 |
1572825600000 | 727.9299 |
1572912000000 | 731.55 |
1572998400000 | 732.1799 |
1573084800000 | 735.61 |
1573171200000 | 733.35 |
1573430400000 | 731.25 |
1573516800000 | 730.71 |
1573603200000 | 729.7 |
1573689600000 | 729.2 |
1573776000000 | 729.87 |
1574035200000 | 731.47 |
1574121600000 | 733.4 |
1574208000000 | 733.6799 |
1574294400000 | 731.69 |
1574380800000 | 733.2 |
1574640000000 | 735.87 |
1574726400000 | 737.41 |
1574812800000 | 740.25 |
1574899200000 | 738.98 |
1574985600000 | 735.45 |
1575244800000 | 731.89 |
1575331200000 | 728.79 |
1575417600000 | 728.36 |
1575504000000 | 729.54 |
1575590400000 | 733.88 |
1575849600000 | 732.82 |
1575936000000 | 729.03 |
1576022400000 | 729.62 |
1576108800000 | 727.14 |
1576195200000 | 726.28 |
1576454400000 | 728.24 |
1576540800000 | 727.08 |
1576627200000 | 727.51 |
1576713600000 | 729.45 |
1576800000000 | 731.82 |
1577059200000 | 732.13 |
1577145600000 | 733.08 |
1577404800000 | 732.61 |
1577664000000 | 729.37 |
1577750400000 | 728.71 |
1577923200000 | 731.42 |
1578009600000 | 733.84 |
1578268800000 | 729.92 |
1578355200000 | 734.48 |
1578441600000 | 733.82 |
1578528000000 | 735.64 |
1578614400000 | 737.39 |
1578873600000 | 736.48 |
1578960000000 | 738.57 |
1579046400000 | 737.49 |
1579132800000 | 741.9299 |
1579219200000 | 747.78 |
1579478400000 | 748.83 |
1579564800000 | 745.82 |
1579651200000 | 749.59 |
1579737600000 | 750.92 |
1579824000000 | 753.57 |
1580083200000 | 750.49 |
1580169600000 | 750.62 |
1580256000000 | 749.79 |
1580342400000 | 745.55 |
1580428800000 | 742.16 |
1580688000000 | 740.53 |
1580774400000 | 743.25 |
1580860800000 | 748.89 |
1580947200000 | 756.62 |
1581033600000 | 756.25 |
1581292800000 | 757.95 |
1581379200000 | 760.72 |
1581465600000 | 762.73 |
1581552000000 | 766.21 |
1581638400000 | 766.59 |
1581897600000 | 766.35 |
1581984000000 | 766.8099 |
1582070400000 | 768.57 |
1582156800000 | 762.21 |
1582243200000 | 757.7 |
1582502400000 | 749.8 |
1582588800000 | 738.58 |
1582675200000 | 731.82 |
1582761600000 | 713.8 |
1582848000000 | 692.77 |
1583107200000 | 693.19 |
1583193600000 | 694.91 |
1583280000000 | 706.13 |
1583366400000 | 706.74 |
1583452800000 | 688.97 |
1583712000000 | 649.79 |
1583798400000 | 651.5599 |
1583884800000 | 643.69 |
1583971200000 | 597.6 |
1584057600000 | 598.6799 |
1584316800000 | 565.22 |
1584403200000 | 578.64 |
1584489600000 | 561.41 |
1584576000000 | 561.71 |
1584662400000 | 554.99 |
1584921600000 | 532.23 |
1585008000000 | 561.91 |
1585094400000 | 590.74 |
1585180800000 | 595.4 |
1585267200000 | 592.79 |
1585526400000 | 602.55 |
1585612800000 | 608.79 |
1585699200000 | 596.55 |
1585785600000 | 598.29 |
1585872000000 | 594.33 |
1586131200000 | 610.89 |
1586217600000 | 619.8 |
1586304000000 | 624.35 |
1586390400000 | 624.16 |
1586822400000 | 631.4299 |
1586908800000 | 625.61 |
1586995200000 | 626.8099 |
1587081600000 | 634.88 |
1587340800000 | 633.01 |
1587427200000 | 619.72 |
1587513600000 | 627.6 |
1587600000000 | 630.71 |
1587686400000 | 629.94 |
1587945600000 | 639.1799 |
1588032000000 | 643.66 |
1588118400000 | 648.02 |
1588204800000 | 637.0599 |
1588291200000 | 626.19 |
1588550400000 | 626.24 |
1588636800000 | 633.17 |
1588723200000 | 636.44 |
1588809600000 | 635.3 |
1588896000000 | 639.57 |
1589155200000 | 642.99 |
1589241600000 | 638.54 |
1589328000000 | 632.73 |
1589414400000 | 626.86 |
1589500800000 | 625.37 |
1589760000000 | 629.22 |
1589846400000 | 630.12 |
1589932800000 | 631.1799 |
1590019200000 | 629.26 |
1590105600000 | 625.6 |
1590364800000 | 630.91 |
1590451200000 | 638.77 |
1590537600000 | 636.67 |
1590624000000 | 640.27 |
1590710400000 | 636.53 |
1590969600000 | 641.52 |
1591056000000 | 646.35 |
1591142400000 | 650.85 |
1591228800000 | 644.29 |
1591315200000 | 647.67 |
1591574400000 | 651.89 |
1591660800000 | 650.96 |
1591747200000 | 651.58 |
1591833600000 | 636.27 |
1591920000000 | 640.19 |
1592179200000 | 631.69 |
1592265600000 | 645.46 |
1592352000000 | 647.96 |
1592438400000 | 649.51 |
1592524800000 | 649.99 |
1592784000000 | 644.38 |
1592870400000 | 645.12 |
1592956800000 | 640.34 |
1593043200000 | 640.65 |
1593129600000 | 637.39 |
1593388800000 | 633.3 |
1593475200000 | 637.19 |
1593561600000 | 636.69 |
1593648000000 | 644.33 |
1593734400000 | 645.46 |
1593993600000 | 647.65 |
1594080000000 | 646.21 |
1594166400000 | 642.83 |
1594252800000 | 641.25 |
1594339200000 | 640.62 |
1594598400000 | 642.7 |
1594684800000 | 639.79 |
1594771200000 | 646.77 |
1594857600000 | 643.04 |
1594944000000 | 644.55 |
1595203200000 | 645.83 |
1595289600000 | 646.64 |
1595376000000 | 637.25 |
1595462400000 | 639.72 |
1595548800000 | 636.66 |
1595808000000 | 635.23 |
1595894400000 | 638.15 |
1595980800000 | 638.52 |
1596067200000 | 636.04 |
1596153600000 | 632.96 |
1596412800000 | 638.34 |
1596499200000 | 643.24 |
1596585600000 | 638.05 |
1596672000000 | 636.38 |
1596758400000 | 637.79 |
1597017600000 | 639.24 |
1597104000000 | 641.38 |
1597190400000 | 644.77 |
1597276800000 | 644.58 |
1597363200000 | 644.62 |
1597622400000 | 643.16 |
1597708800000 | 644.46 |
1597795200000 | 647.08 |
1597881600000 | 644.4 |
1597968000000 | 648.63 |
1598227200000 | 652.07 |
1598313600000 | 648.22 |
1598400000000 | 650.61 |
1598486400000 | 651.65 |
1598572800000 | 646.33 |
1598832000000 | 640.91 |
1598918400000 | 639.61 |
1599004800000 | 651.65 |
1599091200000 | 647.48 |
1599177600000 | 640.4 |
1599436800000 | 638.24 |
1599523200000 | 638.84 |
1599609600000 | 640.3 |
1599696000000 | 636.55 |
1599782400000 | 640.32 |
1600041600000 | 639.67 |
1600128000000 | 639.33 |
1600214400000 | 644.39 |
1600300800000 | 643.71 |
1600387200000 | 639.4 |
1600646400000 | 636.64 |
1600732800000 | 638.4299 |
1600819200000 | 640.6799 |
1600905600000 | 637.1799 |
1600992000000 | 642.44 |
1601251200000 | 649.01 |
1601337600000 | 643.39 |
1601424000000 | 640.9299 |
1601510400000 | 640.77 |
1601596800000 | 641.71 |
1601856000000 | 643.76 |
1601942400000 | 643.58 |
1602028800000 | 644.28 |
1602115200000 | 648.77 |
1602201600000 | 646.98 |
1602460800000 | 649.12 |
1602547200000 | 652.08 |
1602633600000 | 653.22 |
1602720000000 | 647.85 |
1602806400000 | 646.13 |
1603065600000 | 644.9 |
1603152000000 | 641.19 |
1603238400000 | 640.37 |
1603324800000 | 639.62 |
1603411200000 | 640.05 |
1603670400000 | 633.99 |
1603756800000 | 634.05 |
1603843200000 | 630.24 |
1603929600000 | 631.28 |
1604016000000 | 627.34 |
1604275200000 | 633.04 |
1604361600000 | 636.44 |
1604448000000 | 642.77 |
1604534400000 | 650.35 |
1604620800000 | 650.28 |
1604880000000 | 656.32 |
1604966400000 | 653.84 |
1605052800000 | 662.54 |
1605139200000 | 662.1 |
1605225600000 | 660.53 |
1605484800000 | 666.87 |
1605571200000 | 663.4299 |
1605657600000 | 665.36 |
1605744000000 | 668.07 |
1605830400000 | 669.6799 |
1606089600000 | 670.05 |
1606176000000 | 672.95 |
1606262400000 | 670.46 |
1606348800000 | 671.51 |
1606435200000 | 672.11 |
1606694400000 | 663.73 |
1606780800000 | 661.86 |
1606867200000 | 658.19 |
1606953600000 | 657.7 |
1607040000000 | 658.62 |
1607299200000 | 656.34 |
1607385600000 | 658.75 |
1607472000000 | 663.64 |
1607558400000 | 661.87 |
1607644800000 | 664.37 |
1607904000000 | 663.0599 |
1607990400000 | 660.41 |
1608076800000 | 662.15 |
1608163200000 | 662 |
1608249600000 | 660.6799 |
1608508800000 | 655.21 |
1608595200000 | 652.87 |
1608681600000 | 658.16 |
1608768000000 | 660.25 |
1609113600000 | 661.69 |
1609200000000 | 666.27 |
1609286400000 | 664.85 |
1609372800000 | 666.2 |
1609718400000 | 667.33 |
1609804800000 | 668.45 |
1609891200000 | 667.27 |
1609977600000 | 669.2 |
1610064000000 | 676.23 |
1610323200000 | 674.82 |
1610409600000 | 673.63 |
1610496000000 | 675.16 |
1610582400000 | 679.0599 |
1610668800000 | 677.07 |
1610928000000 | 677.92 |
1611014400000 | 677.47 |
1611100800000 | 680.11 |
1611187200000 | 679.66 |
1611273600000 | 677.27 |
1611532800000 | 680.9 |
1611619200000 | 678.85 |
1611705600000 | 680.9 |
1611792000000 | 673.55 |
1611878400000 | 664.52 |
1612137600000 | 669.92 |
1612224000000 | 676.95 |
1612310400000 | 680.3 |
1612396800000 | 677.24 |
1612483200000 | 676.38 |
1612742400000 | 681.89 |
1612828800000 | 682.91 |
1612915200000 | 682.82 |
1613001600000 | 684.32 |
1613088000000 | 683.82 |
1613347200000 | 686.05 |
1613433600000 | 687.91 |
1613520000000 | 689.03 |
1613606400000 | 682.85 |
1613692800000 | 680.07 |
1613952000000 | 676.26 |
1614038400000 | 677.76 |
1614124800000 | 671.76 |
1614211200000 | 668.58 |
1614297600000 | 655.41 |
1614556800000 | 669.32 |
1614643200000 | 667.17 |
1614729600000 | 666.65 |
1614816000000 | 661.55 |
1614902400000 | 668.14 |
1615161600000 | 668.12 |
1615248000000 | 673.65 |
1615334400000 | 678.22 |
1615420800000 | 681.63 |
1615507200000 | 681.5599 |
1615766400000 | 685.57 |
1615852800000 | 692 |
1615939200000 | 692.08 |
1616025600000 | 694.2 |
1616112000000 | 692.63 |
1616371200000 | 692.61 |
1616457600000 | 692.3 |
1616544000000 | 687.99 |
1616630400000 | 692.97 |
1616716800000 | 695.82 |
1616976000000 | 700.6799 |
1617062400000 | 702.02 |
1617148800000 | 694.83 |
1617235200000 | 696.86 |
1617667200000 | 695.28 |
1617753600000 | 694.72 |
1617840000000 | 696.0599 |
1617926400000 | 696.67 |
1618185600000 | 693.38 |
1618272000000 | 693.08 |
1618358400000 | 692.44 |
1618444800000 | 694.77 |
1618531200000 | 698.09 |
1618790400000 | 698.45 |
1618876800000 | 692.76 |
1618963200000 | 692.16 |
1619049600000 | 697.11 |
1619136000000 | 696.26 |
1619395200000 | 694.6799 |
1619481600000 | 691.55 |
1619568000000 | 690.48 |
1619654400000 | 691.33 |
1619740800000 | 692.54 |
1620000000000 | 691.37 |
1620086400000 | 692.3099 |
1620172800000 | 696.66 |
1620259200000 | 699.98 |
1620345600000 | 700.96 |
1620604800000 | 704.76 |
1620691200000 | 696.54 |
1620777600000 | 695.21 |
1620864000000 | 691.14 |
1620950400000 | 694.92 |
1621209600000 | 694.54 |
1621296000000 | 698.46 |
1621382400000 | 694.9299 |
1621468800000 | 696.98 |
1621555200000 | 699.75 |
1621814400000 | 699.7 |
1621900800000 | 700.42 |
1621987200000 | 703.3 |
1622073600000 | 703.89 |
1622160000000 | 707.23 |
1622419200000 | 702.1 |
1622505600000 | 703.48 |
1622592000000 | 704.04 |
1622678400000 | 706.7 |
1622764800000 | 707.73 |
1623024000000 | 709.27 |
1623110400000 | 711.1799 |
1623196800000 | 711.01 |
1623283200000 | 712.13 |
1623369600000 | 715.28 |
1623628800000 | 715.75 |
1623715200000 | 718.36 |
1623801600000 | 717.44 |
1623888000000 | 720.89 |
1623974400000 | 721.21 |
1624233600000 | 714.64 |
1624320000000 | 721.72 |
1624406400000 | 719 |
1624492800000 | 720.7 |
1624579200000 | 722.09 |
1624838400000 | 722.4299 |
1624924800000 | 721.94 |
1625011200000 | 720.34 |
1625097600000 | 718.72 |
1625184000000 | 722.08 |
1625443200000 | 723.94 |
1625529600000 | 723.55 |
1625616000000 | 725.83 |
1625702400000 | 719.19 |
1625788800000 | 718.72 |
1626048000000 | 725.77 |
1626134400000 | 730.9 |
1626220800000 | 731.72 |
1626307200000 | 730.32 |
1626393600000 | 729.03 |
1626652800000 | 721.99 |
1626739200000 | 724 |
1626825600000 | 727.38 |
1626912000000 | 731.12 |
1626998400000 | 732.63 |
1627257600000 | 730.96 |
1627344000000 | 729.9299 |
1627430400000 | 730.72 |
1627516800000 | 729.96 |
1627603200000 | 727.47 |
1627862400000 | 732.83 |
1627948800000 | 733.21 |
1628035200000 | 733.74 |
1628121600000 | 737.5599 |
1628208000000 | 738.09 |
1628467200000 | 738.78 |
1628553600000 | 740.34 |
1628640000000 | 740.77 |
1628726400000 | 742.16 |
1628812800000 | 742.74 |
1629072000000 | 741.35 |
1629158400000 | 742.4 |
1629244800000 | 744.2 |
1629331200000 | 740.04 |
1629417600000 | 742.39 |
1629676800000 | 745.2 |
1629763200000 | 743.53 |
1629849600000 | 740.46 |
1629936000000 | 739.01 |
1630022400000 | 738.1 |
1630281600000 | 740.54 |
1630368000000 | 738.49 |
1630454400000 | 739.79 |
1630540800000 | 742.08 |
1630627200000 | 742 |
1630886400000 | 744.27 |
1630972800000 | 743.69 |
1631059200000 | 744.04 |
1631145600000 | 743.85 |
1631232000000 | 744.83 |
1631491200000 | 744.64 |
1631577600000 | 742.51 |
1631664000000 | 739.85 |
1631750400000 | 741.77 |
1631836800000 | 740.54 |
1632096000000 | 734.58 |
1632182400000 | 736.41 |
1632268800000 | 733.71 |
1632355200000 | 735.69 |
1632441600000 | 734.39 |
1632700800000 | 730.74 |
1632787200000 | 721.78 |
1632873600000 | 723.16 |
1632960000000 | 725.71 |
1633046400000 | 721.5599 |
1633305600000 | 719.78 |
1633392000000 | 719.6 |
1633478400000 | 721.74 |
1633564800000 | 725.71 |
1633651200000 | 725.83 |
1633910400000 | 724.26 |
1633996800000 | 722.42 |
1634083200000 | 725.23 |
1634169600000 | 729.36 |
1634256000000 | 732.99 |
1634515200000 | 729.42 |
1634601600000 | 730.4299 |
1634688000000 | 731.82 |
1634774400000 | 729.67 |
1634860800000 | 731.32 |
1635120000000 | 731.8 |
1635206400000 | 733.5599 |
1635292800000 | 735.57 |
1635379200000 | 732.55 |
1635465600000 | 734.8 |
1635724800000 | 740.94 |
1635811200000 | 740.25 |
1635897600000 | 740.63 |
1635984000000 | 744.9 |
1636070400000 | 743.61 |
1636329600000 | 742.36 |
1636416000000 | 742.26 |
1636502400000 | 744 |
1636588800000 | 744.26 |
1636675200000 | 746.71 |
1636934400000 | 749.34 |
1637020800000 | 749.73 |
1637107200000 | 749 |
1637193600000 | 746.24 |
1637280000000 | 748.4299 |
1637539200000 | 750.77 |
1637625600000 | 746.1799 |
1637712000000 | 748.61 |
1637798400000 | 749.5 |
1637884800000 | 736.27 |
1638144000000 | 734.8099 |
1638230400000 | 725.26 |
1638316800000 | 724.32 |
1638403200000 | 723.62 |
1638489600000 | 728.13 |
1638748800000 | 732.08 |
1638835200000 | 742.29 |
1638921600000 | 737.08 |
1639008000000 | 740.88 |
1639094400000 | 738.46 |
1639353600000 | 737.79 |
1639440000000 | 736.34 |
1639526400000 | 739.04 |
1639612800000 | 742.4 |
1639699200000 | 741.74 |
1639958400000 | 734.95 |
1640044800000 | 740.51 |
1640131200000 | 739.29 |
1640217600000 | 742.78 |
1640304000000 | 742.42 |
1640563200000 | 741.95 |
1640649600000 | 749.45 |
1640736000000 | 748.36 |
1640822400000 | 747.4 |
1640908800000 | 746.34 |
1641168000000 | 749.7 |
1641254400000 | 751.77 |
1641340800000 | 749.21 |
1641427200000 | 744.01 |
1641513600000 | 741.07 |
1641772800000 | 741.03 |
1641859200000 | 739.82 |
1641945600000 | 740.5599 |
1642032000000 | 738.8 |
1642118400000 | 737.21 |
1642377600000 | 739.05 |
1642464000000 | 738.1 |
1642550400000 | 733.08 |
1642636800000 | 737.37 |
1642723200000 | 736.22 |
1642982400000 | 731.49 |
1643068800000 | 732.84 |
1643155200000 | 731.64 |
1643241600000 | 733.77 |
1643328000000 | 733.0599 |
1643587200000 | 732.4299 |
1643673600000 | 732.59 |
1643760000000 | 736.11 |
1643846400000 | 728.42 |
1643932800000 | 726.36 |
1644192000000 | 727.72 |
1644278400000 | 729.5599 |
1644364800000 | 735.15 |
1644451200000 | 733.57 |
1644537600000 | 734.74 |
1644796800000 | 732.33 |
1644883200000 | 732.65 |
1644969600000 | 737.14 |
1645056000000 | 735.92 |
1645142400000 | 736.08 |
1645401600000 | 734.46 |
1645488000000 | 727.22 |
1645574400000 | 726.94 |
1645660800000 | 724.42 |
1645747200000 | 726.9 |
1646006400000 | 727.97 |
1646092800000 | 730.66 |
1646179200000 | 728.62 |
1646265600000 | 730.74 |
1646352000000 | 733.17 |
1646611200000 | 728.16 |
1646697600000 | 719.92 |
1646784000000 | 717.42 |
1646870400000 | 725.96 |
1646956800000 | 726.07 |
1647216000000 | 721.25 |
1647302400000 | 719.88 |
1647388800000 | 725.85 |
1647475200000 | 731.57 |
1647561600000 | 735.86 |
1647820800000 | 738.24 |
1647907200000 | 736.36 |
1647993600000 | 737.63 |
1648080000000 | 737.72 |
1648166400000 | 741 |
1648425600000 | 740.07 |
1648512000000 | 738.55 |
1648598400000 | 739.2 |
1648684800000 | 737.4299 |
1648771200000 | 743.23 |
1649030400000 | 747.3099 |
1649116800000 | 752.78 |
1649203200000 | 749.29 |
1649289600000 | 749.03 |
1649376000000 | 753.92 |
1649635200000 | 749.6799 |
1649721600000 | 747.21 |
1649808000000 | 747.39 |
1649894400000 | 755.3099 |
1650326400000 | 744.96 |
1650412800000 | 748.17 |
1650499200000 | 748.2 |
1650585600000 | 744.65 |
1650844800000 | 745.91 |
1650931200000 | 747.78 |
1651017600000 | 749.87 |
1651104000000 | 751.73 |
1651190400000 | 749.4 |
1651449600000 | 745.02 |
1651536000000 | 746.8 |
1651622400000 | 745.89 |
1651708800000 | 745.66 |
1651795200000 | 739.3099 |
1652054400000 | 732.14 |
1652140800000 | 731.01 |
1652227200000 | 732.83 |
1652313600000 | 737.54 |
1652400000000 | 743.77 |
1652659200000 | 746.48 |
1652745600000 | 741.37 |
1652832000000 | 742.39 |
1652918400000 | 734.63 |
1653004800000 | 741.02 |
1653264000000 | 738.84 |
1653350400000 | 735.11 |
1653436800000 | 737.98 |
1653523200000 | 737.33 |
1653609600000 | 740.41 |
1653868800000 | 738.87 |
1653955200000 | 737.12 |
1654041600000 | 738.69 |
1654128000000 | 735.82 |
1654214400000 | 733.67 |
1654473600000 | 734.19 |
1654560000000 | 731.57 |
1654646400000 | 726.02 |
1654732800000 | 724.59 |
1654819200000 | 722.82 |
1655078400000 | 722.76 |
1655164800000 | 714.03 |
1655251200000 | 711.4 |
1655337600000 | 705.08 |
1655424000000 | 702.6 |
1655683200000 | 701.98 |
1655769600000 | 699.4 |
1655856000000 | 696.79 |
1655942400000 | 705.46 |
1656028800000 | 710.99 |
1656288000000 | 712.28 |
1656374400000 | 719.9299 |
1656460800000 | 719.97 |
1656547200000 | 718.94 |
1656633600000 | 721.69 |
1656892800000 | 723.23 |
1656979200000 | 729.66 |
1657065600000 | 731.82 |
1657152000000 | 739.9 |
1657238400000 | 739.99 |
1657497600000 | 743.65 |
1657584000000 | 747.27 |
1657670400000 | 743.35 |
1657756800000 | 739.6799 |
1657843200000 | 736.85 |
1658102400000 | 735.03 |
1658188800000 | 730.57 |
1658275200000 | 734.71 |
1658361600000 | 734.67 |
1658448000000 | 738.76 |
1658707200000 | 739.64 |
1658793600000 | 745.88 |
1658880000000 | 745.61 |
1658966400000 | 751.34 |
1659052800000 | 751.37 |
1659312000000 | 752.52 |
1659398400000 | 749.9299 |
1659484800000 | 745.92 |
1659571200000 | 744.33 |
1659657600000 | 744.69 |
1659916800000 | 745.28 |
1660003200000 | 744.7 |
1660089600000 | 745.71 |
1660176000000 | 747.87 |
1660262400000 | 753.57 |
1660521600000 | 759.14 |
1660608000000 | 759.85 |
1660694400000 | 760.8 |
1660780800000 | 761.57 |
1660867200000 | 761.88 |
1661126400000 | 766.32 |
1661212800000 | 761.58 |
1661299200000 | 756.17 |
1661385600000 | 759.3 |
1661472000000 | 753.48 |
1661731200000 | 748.3 |
1661817600000 | 748.03 |
1661904000000 | 739.95 |
1661990400000 | 739.4 |
1662076800000 | 735.79 |
1662336000000 | 739.5 |
1662422400000 | 734.58 |
1662508800000 | 727.4 |
1662595200000 | 732.97 |
1662681600000 | 736.92 |
1662940800000 | 736.89 |
1663027200000 | 737.1799 |
1663113600000 | 732.08 |
1663200000000 | 729.1 |
1663286400000 | 728.36 |
1663545600000 | 728.69 |
1663632000000 | 727.5599 |
1663718400000 | 728.9299 |
1663804800000 | 732.49 |
1663891200000 | 730.9299 |
1664150400000 | 720.75 |
1664236800000 | 719.45 |
1664323200000 | 709.29 |
1664409600000 | 701.83 |
1664496000000 | 699.03 |
1664755200000 | 697.25 |
1664841600000 | 700.32 |
1664928000000 | 705.54 |
1665014400000 | 700.38 |
1665100800000 | 699.69 |
1665360000000 | 698.2 |
1665446400000 | 693.89 |
1665532800000 | 687.65 |
1665619200000 | 684.3099 |
1665705600000 | 684.04 |
1665964800000 | 682.13 |
1666051200000 | 682.36 |
1666137600000 | 682.53 |
1666224000000 | 678.58 |
1666310400000 | 671.89 |
1666569600000 | 666.87 |
1666656000000 | 667.77 |
1666742400000 | 670.74 |
1666828800000 | 675.17 |
1666915200000 | 676.76 |
1667174400000 | 679.5 |
1667260800000 | 684.62 |
1667347200000 | 689.13 |
1667433600000 | 687.0599 |
1667520000000 | 685 |
1667779200000 | 684.23 |
1667865600000 | 687.21 |
1667952000000 | 686.07 |
1668038400000 | 691.59 |
1668124800000 | 694.85 |
1668384000000 | 693.51 |
1668470400000 | 695.66 |
1668556800000 | 694.4299 |
1668643200000 | 697.92 |
1668729600000 | 699.48 |
1668988800000 | 703.03 |
1669075200000 | 705.9 |
1669161600000 | 703.62 |
1669248000000 | 707.98 |
1669334400000 | 707.09 |
1669593600000 | 705.07 |
1669680000000 | 708.5599 |
1669766400000 | 710.4299 |
1669852800000 | 709.82 |
1669939200000 | 705.2 |
1670198400000 | 701.78 |
1670284800000 | 703.04 |
1670371200000 | 701.17 |
1670457600000 | 700.65 |
1670544000000 | 707.27 |
1670803200000 | 704.29 |
1670889600000 | 708.01 |
1670976000000 | 709.19 |
1671062400000 | 698.16 |
1671148800000 | 697.25 |
1671408000000 | 697.7 |
1671494400000 | 703.85 |
1671580800000 | 705.03 |
1671667200000 | 709.41 |
1671753600000 | 706.91 |
1672099200000 | 705.65 |
1672185600000 | 707.05 |
1672272000000 | 703.45 |
1672358400000 | 704.5599 |
1672617600000 | 705.11 |
1672704000000 | 716.32 |
1672790400000 | 709.6 |
1672876800000 | 709.98 |
1672963200000 | 708.5599 |
1673222400000 | 704.16 |
1673308800000 | 701.05 |
1673395200000 | 698.26 |
1673481600000 | 705.05 |
1673568000000 | 709.08 |
1673827200000 | 707.99 |
1673913600000 | 709.66 |
1674000000000 | 710.77 |
1674086400000 | 710.48 |
1674172800000 | 708.44 |
1674432000000 | 706.62 |
1674518400000 | 709.67 |
1674604800000 | 712.21 |
1674691200000 | 714.57 |
1674777600000 | 716.59 |
1675036800000 | 716.07 |
1675123200000 | 716.39 |
1675209600000 | 715.1799 |
1675296000000 | 713.38 |
1675382400000 | 709.69 |
1675641600000 | 712.48 |
1675728000000 | 718.09 |
1675814400000 | 719.29 |
1675900800000 | 715.79 |
1675987200000 | 720.85 |
1676246400000 | 712.54 |
1676332800000 | 717.63 |
1676419200000 | 712.07 |
1676505600000 | 714.09 |
1676592000000 | 714.52 |
1676851200000 | 716.47 |
1676937600000 | 713.92 |
1677024000000 | 715.28 |
1677110400000 | 713.84 |
1677196800000 | 713.78 |
1677456000000 | 711.51 |
1677542400000 | 708.97 |
1677628800000 | 706.41 |
1677715200000 | 707.92 |
1677801600000 | 712.76 |
1678060800000 | 711.79 |
1678147200000 | 714.04 |
1678233600000 | 715.4299 |
1678320000000 | 717.67 |
1678406400000 | 707.59 |
1678665600000 | 704.36 |
1678752000000 | 701.16 |
1678838400000 | 714.74 |
1678924800000 | 709.48 |
1679011200000 | 713 |
1679270400000 | 705.84 |
1679356800000 | 703.16 |
1679443200000 | 706.49 |
1679529600000 | 705.29 |
1679616000000 | 711.64 |
1679875200000 | 712.34 |
1679961600000 | 713.5599 |
1680048000000 | 716.3 |
1680134400000 | 712.3 |
1680220800000 | 715.71 |
1680480000000 | 720.04 |
1680566400000 | 721.29 |
1680652800000 | 724.44 |
1680739200000 | 723.46 |
1681171200000 | 722 |
1681257600000 | 721.02 |
1681344000000 | 720.61 |
1681430400000 | 720.61 |
1681689600000 | 724.82 |
1681776000000 | 726.41 |
1681862400000 | 724.55 |
1681948800000 | 725.15 |
1682035200000 | 726.7 |
1682294400000 | 723.94 |
1682380800000 | 724.75 |
1682467200000 | 724.04 |
1682553600000 | 725.2 |
1682640000000 | 724.97 |
1682899200000 | 729.22 |
1682985600000 | 727.98 |
1683072000000 | 727.24 |
1683158400000 | 733.07 |
1683244800000 | 732.15 |
1683504000000 | 733.07 |
1683590400000 | 736.04 |
1683676800000 | 731.13 |
1683763200000 | 731.69 |
1683849600000 | 733.37 |
1684108800000 | 736.35 |
1684195200000 | 736.92 |
1684281600000 | 731.47 |
1684368000000 | 728.75 |
1684454400000 | 729.28 |
1684713600000 | 732.04 |
1684800000000 | 729.59 |
1684886400000 | 725.02 |
1684972800000 | 718.51 |
1685059200000 | 718.24 |
1685318400000 | 717.94 |
1685404800000 | 714.78 |
1685491200000 | 712.9 |
1685577600000 | 713.8099 |
1685664000000 | 718.78 |
1685923200000 | 722.59 |
1686009600000 | 725.11 |
1686096000000 | 720.54 |
1686182400000 | 718.23 |
1686268800000 | 721.3099 |
1686528000000 | 721.42 |
1686614400000 | 719.55 |
1686700800000 | 719.4 |
1686787200000 | 715.62 |
1686873600000 | 717.21 |
1687132800000 | 713.82 |
1687219200000 | 711.05 |
1687305600000 | 707.71 |
1687392000000 | 705.98 |
1687478400000 | 704.36 |
1687737600000 | 703.05 |
1687824000000 | 702.95 |
1687910400000 | 708.01 |
1687996800000 | 705.07 |
1688083200000 | 705.4299 |
1688342400000 | 709.19 |
1688428800000 | 708.3 |
1688515200000 | 706.44 |
1688601600000 | 699.05 |
1688688000000 | 695.19 |
1688947200000 | 692.66 |
1689033600000 | 694.91 |
1689120000000 | 695.23 |
1689206400000 | 698.1799 |
1689292800000 | 694.59 |
1689552000000 | 693.04 |
1689638400000 | 693.37 |
1689724800000 | 696.59 |
1689811200000 | 698.86 |
1689897600000 | 700.99 |
1690156800000 | 704.64 |
1690243200000 | 707.62 |
1690329600000 | 709.75 |
1690416000000 | 716.5599 |
1690502400000 | 713.89 |
1690761600000 | 712.51 |
1690848000000 | 712.88 |
1690934400000 | 703.96 |
1691020800000 | 700.12 |
1691107200000 | 695.9 |
1691366400000 | 700.48 |
1691452800000 | 704.1 |
1691539200000 | 703.32 |
1691625600000 | 705.17 |
1691712000000 | 705.23 |
1691971200000 | 702.75 |
1692057600000 | 698.21 |
1692144000000 | 696.1 |
1692230400000 | 693.23 |
1692316800000 | 689.51 |
1692576000000 | 685.65 |
1692662400000 | 689.97 |
1692748800000 | 696.55 |
1692835200000 | 698.8099 |
1692921600000 | 697.88 |
1693180800000 | 700.71 |
1693267200000 | 705.35 |
1693353600000 | 701.69 |
1693440000000 | 707.16 |
1693526400000 | 710.0599 |
1693785600000 | 711 |
1693872000000 | 708.64 |
1693958400000 | 706.98 |
1694044800000 | 710.19 |
1694131200000 | 706.94 |
1694390400000 | 707.59 |
1694476800000 | 710.55 |
1694563200000 | 709.28 |
1694649600000 | 718.37 |
1694736000000 | 721.14 |
1694995200000 | 718.98 |
1695081600000 | 717.36 |
1695168000000 | 714.4299 |
1695254400000 | 710.59 |
1695340800000 | 709.07 |
1695600000000 | 710.78 |
1695686400000 | 708.08 |
1695772800000 | 709.05 |
1695859200000 | 704.57 |
1695945600000 | 703.05 |
1696204800000 | 700.58 |
1696291200000 | 696.6 |
1696377600000 | 689.09 |
1696464000000 | 695.74 |
1696550400000 | 697.63 |
1696809600000 | 699.42 |
1696896000000 | 703.59 |
1696982400000 | 703.49 |
1697068800000 | 706.04 |
1697155200000 | 701.1799 |
1697414400000 | 693.91 |
1697500800000 | 693.91 |
1697587200000 | 693.45 |
1697673600000 | 685.84 |
1697760000000 | 680.95 |
1698019200000 | 678.11 |
1698105600000 | 681.6 |
1698192000000 | 683.47 |
1698278400000 | 684.27 |
1698364800000 | 685.5599 |
1698624000000 | 687.11 |
1698710400000 | 688.32 |
1698796800000 | 698.01 |
1698883200000 | 700.07 |
1698969600000 | 701.86 |
1699228800000 | 705.09 |
1699315200000 | 698.19 |
1699401600000 | 687.9 |
1699488000000 | 692.15 |
1699574400000 | 692.7 |
1699833600000 | 695.02 |
1699920000000 | 692.02 |
1700006400000 | 694.07 |
1700092800000 | 689.79 |
1700179200000 | 694.74 |
1700438400000 | 693.09 |
1700524800000 | 692.74 |
1700611200000 | 695.6 |
1700697600000 | 694.8099 |
1700784000000 | 693.66 |
1701043200000 | 694.45 |
1701129600000 | 693.5 |
1701216000000 | 692.98 |
1701302400000 | 696.95 |
1701388800000 | 704.07 |
1701648000000 | 705.1799 |
1701734400000 | 704.83 |
1701820800000 | 711.34 |
1701907200000 | 716.55 |
1701993600000 | 714.63 |
1702252800000 | 714.3 |
1702339200000 | 714.26 |
1702425600000 | 713.38 |
1702512000000 | 711.39 |
1702598400000 | 711.26 |
1702857600000 | 704.8 |
1702944000000 | 702.11 |
1703030400000 | 703.19 |
1703116800000 | 704.84 |
1703203200000 | 707.98 |
1703635200000 | 707.89 |
1703721600000 | 713.67 |
1703808000000 | 718.8 |
1704153600000 | 720.28 |
1704240000000 | 717.77 |
1704326400000 | 716.46 |
1704412800000 | 717.79 |
1704672000000 | 718.29 |
1704758400000 | 722.58 |
1704844800000 | 719.99 |
1704931200000 | 722.95 |
1705017600000 | 726.62 |
1705276800000 | 729.17 |
1705363200000 | 727.12 |
1705449600000 | 718.28 |
1705536000000 | 717.37 |
1705622400000 | 714.66 |
1705881600000 | 716.96 |
1705968000000 | 718.62 |
1706054400000 | 718.3099 |
1706140800000 | 720.62 |
1706227200000 | 716.34 |
1706486400000 | 724.19 |
1706572800000 | 718.42 |
1706659200000 | 722.71 |
1706745600000 | 723.98 |
1706832000000 | 721.69 |
1707091200000 | 721.91 |
1707177600000 | 724.0599 |
1707264000000 | 724.94 |
1707350400000 | 716.17 |
1707436800000 | 713.64 |
1707696000000 | 715.4299 |
1707782400000 | 715.96 |
1707868800000 | 714.5599 |
1707955200000 | 715.04 |
1708041600000 | 720.75 |
1708300800000 | 722.59 |
1708387200000 | 723.75 |
1708473600000 | 723.61 |
1708560000000 | 724.6799 |
1708646400000 | 723.22 |
1708905600000 | 719.09 |
1708992000000 | 718.85 |
1709078400000 | 715.45 |
1709164800000 | 716.16 |
1709251200000 | 714.26 |
1709510400000 | 710.8099 |
1709596800000 | 708.9 |
1709683200000 | 712.62 |
1709769600000 | 717.45 |
1709856000000 | 718.97 |
1710115200000 | 719.65 |
1710201600000 | 720.16 |
1710288000000 | 719.49 |
1710374400000 | 720.74 |
1710460800000 | 717.83 |
1710720000000 | 718.7 |
1710806400000 | 717.99 |
1710892800000 | 715.79 |
1710979200000 | 718.25 |
1711065600000 | 719.57 |
1711324800000 | 715.7 |
1711411200000 | 717.32 |
1711497600000 | 721.58 |
1711584000000 | 719.08 |
1712016000000 | 717.21 |
1712102400000 | 710.14 |
1712188800000 | 709.22 |
1712275200000 | 709.03 |
1712534400000 | 707.79 |
1712620800000 | 709.48 |
1712707200000 | 711.51 |
1712793600000 | 710.12 |
1712880000000 | 712.5599 |
1713139200000 | 707.49 |
1713225600000 | 697.85 |
1713312000000 | 696.08 |
1713398400000 | 697.82 |
1713484800000 | 696.8099 |
1713744000000 | 708.4299 |
1713830400000 | 710.3099 |
1713916800000 | 711.73 |
1714003200000 | 707.49 |
1714089600000 | 708.5599 |
1714348800000 | 709.07 |
1714435200000 | 709.97 |
1714521600000 | 709.46 |
1714608000000 | 717.4299 |
1714694400000 | 719.11 |
1714953600000 | 718.91 |
1715040000000 | 719.48 |
1715126400000 | 717.7 |
1715212800000 | 719.88 |
1715299200000 | 727.42 |
1715558400000 | 725.69 |
1715644800000 | 724.55 |
1715731200000 | 725.17 |
1715817600000 | 726.62 |
1715904000000 | 727.24 |
1716163200000 | 728.76 |
1716249600000 | 726.23 |
1716336000000 | 724.23 |
1716422400000 | 722.9299 |
1716508800000 | 720.02 |
1716768000000 | 722.34 |
1716854400000 | 719.2 |
1716940800000 | 714.49 |
1717027200000 | 714.9 |
1717113600000 | 718.6799 |
1717372800000 | 724.14 |
1717459200000 | 727.17 |
1717545600000 | 726.49 |
1717632000000 | 727.83 |
1717718400000 | 727.73 |
1717977600000 | 731.13 |
1718064000000 | 727.84 |
1718150400000 | 723.59 |
1718236800000 | 722.61 |
1718323200000 | 724.23 |
1718582400000 | 719.53 |
1718668800000 | 720.28 |
1718755200000 | 720.55 |
1718841600000 | 720.1 |
1718928000000 | 719.26 |
1719187200000 | 722.69 |
1719273600000 | 725.5 |
1719360000000 | 724.1799 |
1719446400000 | 720.35 |
1719532800000 | 719.84 |
1719792000000 | 719.59 |
1719878400000 | 720.72 |
1719964800000 | 722.42 |
1720051200000 | 726.07 |
1720137600000 | 722.37 |
1720396800000 | 722.4299 |
1720483200000 | 724.17 |
1720569600000 | 728.35 |
1720656000000 | 734.52 |
1720742400000 | 738.5 |
1721001600000 | 735.88 |
1721088000000 | 734.74 |
1721174400000 | 738.29 |
1721260800000 | 742.01 |
1721347200000 | 738.98 |
1721606400000 | 742.59 |
1721692800000 | 745.9 |
1721779200000 | 745.6 |
1721865600000 | 741.21 |
1721952000000 | 742.46 |
1722211200000 | 748.51 |
1722297600000 | 747.24 |
1722384000000 | 759.36 |
1722470400000 | 754.62 |
1722556800000 | 743.45 |
1722816000000 | 722.09 |
1722902400000 | 728.47 |
1722988800000 | 731.53 |
1723075200000 | 733.94 |
1723161600000 | 736.17 |
1723420800000 | 732.82 |
1723507200000 | 739.52 |
1723593600000 | 740.61 |
1723680000000 | 744.77 |
1723766400000 | 749.97 |
1724025600000 | 749.6 |
1724112000000 | 750.4299 |
1724198400000 | 750.32 |
1724284800000 | 753.74 |
1724371200000 | 756.6799 |
1724630400000 | 759.98 |
1724716800000 | 763.61 |
1724803200000 | 767.3099 |
1724889600000 | 770.53 |
1724976000000 | 773.1 |
1725235200000 | 769.13 |
1725321600000 | 773.83 |
1725408000000 | 771.57 |
1725494400000 | 775.15 |
1725580800000 | 773.84 |
1725840000000 | 779.86 |
1725926400000 | 781.04 |
1726012800000 | 779.4 |
1726099200000 | 780.94 |
1726185600000 | 782.7 |
1726444800000 | 782.96 |
1726531200000 | 782.78 |
1726617600000 | 780.44 |
1726704000000 | 781.77 |
1726790400000 | 778 |
1727049600000 | 782.95 |
1727136000000 | 782.96 |
1727222400000 | 780.5 |
1727308800000 | 783.46 |
1727395200000 | 788.76 |
1727654400000 | 785.4 |
1727740800000 | 788.35 |
1727827200000 | 786.85 |
1727913600000 | 784.19 |
1728000000000 | 785.35 |
1728259200000 | 786.39 |
1728345600000 | 778.8099 |
1728432000000 | 782.54 |
1728518400000 | 783.9299 |
1728604800000 | 782 |
1728864000000 | 784.29 |
1728950400000 | 786.67 |
1729036800000 | 786.36 |
1729123200000 | 791.5 |
1729209600000 | 793.39 |
1729468800000 | 789.3 |
1729555200000 | 785.98 |
1729641600000 | 784.0599 |
1729728000000 | 784.09 |
1729814400000 | 780.75 |
1730073600000 | 782.77 |
1730160000000 | 782.54 |
1730246400000 | 776.4 |
1730332800000 | 771.21 |
1730419200000 | 771.7 |
1730678400000 | 771.02 |
1730764800000 | 774.34 |
1730851200000 | 776.08 |
1730937600000 | 777.48 |
1731024000000 | 783.5599 |
1731283200000 | 784.54 |
1731369600000 | 780.67 |
1731456000000 | 778.77 |
1731542400000 | 777.27 |
1731628800000 | 778.67 |
1731888000000 | 776.25 |
1731974400000 | 779.54 |
1732060800000 | 781.22 |
1732147200000 | 785.2 |
1732233600000 | 792.49 |
STOXX Global 1800 ex USA Minimum Variance Unconstrained | STOXX Global 1800 ex USA | |
---|---|---|
2017 | 10.631463257105 | 9.6891012724661 |
2018 | 0.1908059331464 | -9.9289281715955 |
2019 | 20.203288402947 | 25.340491048163 |
2020 | -8.6417103816142 | -0.41105933539198 |
2021 | 12.128111879878 | 20.400545516876 |
2022 | -5.6614454677968 | -8.9871463057932 |
2023 | 2.0530215501489 | 13.412555530211 |
2024 | 11.365722719206 | 12.899282452209 |
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.