Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
STRATEGY INDICES
STOXX Global 1800 ex USA Minimum Variance Unconstrained
Index Description
The STOXX Global 1800 ex USA Minimum Variance Unconstrained index weights the components of the underlying STOXX Global 1800 ex USA index so that portfolio variance is minimized. STOXX uses Axioma's factor model for the optimization process. The unconstrained version applies loosely stated constraints to seek an improved risk profile. It targets investors seeking a more optimal portfolio in terms of replicated volatility.
Key facts
- Minimized volatility is suitable for risk-averse investors. At the same time, the return of the index is higher than the benchmark.
- Suitable as a liquid underlying for ETFs and structured products. It is easy to replicate as it has fewer components than the underlying Index. It also has predictable rebalancing dates and is optimized to allow tracking (low turnover, transaction costs analysis, etc.).
- Capping constraints are applied in accordance with the Undertakings for Collective Investment in Transferable Securities (UCITS) directive to ensure that funds can easily track the index.
- Two versions - Constrained and Unconstrained - cater to different investor needs.
- The Unconstrained version offers a first-of-its-kind index for a true minimum variance mandate.
Descriptive Statistics
Index | Market Cap (USD bn) | Components (USD bn) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
STOXX Global 1800 ex USA Minimum Variance Unconstrained | N/A | 106.7 | 0.4 | 0.2 | 3.0 | 0.0 | 2.8 | 0.0 | 60.3 |
STOXX Global 1800 ex USA | 24,452.7 | 20,225.6 | 16.2 | 6.0 | 343.9 | 0.8 | 1.7 | 0.0 | 3.0 |
Supersector weighting (top 10)
Food, Beverage and Tobacco | 16.6 |
---|---|
Telecommunications | 15.9 |
Utilities | 11.8 |
Personal Care, Drug and Grocery Stores | 11.4 |
Industrial Goods and Services | 9.2 |
Health Care | 6.7 |
Banks | 5.7 |
Real Estate | 4.5 |
Insurance | 3.8 |
Consumer Products and Services | 3.5 |
Country weighting
Japan | 17.3 |
---|---|
Canada | 16.8 |
Hong Kong | 14.4 |
Singapore | 14.3 |
UK | 8.8 |
Switzerland | 8.1 |
Germany | 7.1 |
Netherlands | 2.7 |
France | 2.5 |
Spain | 2.1 |
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
STOXX Global 1800 ex USA Minimum Variance Unconstrained | 0.0 | 5.5 | 10.1 | 2.6 | 3.3 | N/A | N/A | 10.3 | 0.9 | 0.7 |
STOXX Global 1800 ex USA | -0.1 | 6.8 | 12.6 | 12.4 | 33.9 | N/A | N/A | 12.8 | 4.0 | 6.1 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
STOXX Global 1800 ex USA Minimum Variance Unconstrained | N/A | N/A | 8.8 | 9.9 | 12.2 | N/A | N/A | 0.7 | -0.2 | 0.0 |
STOXX Global 1800 ex USA | N/A | N/A | 11.8 | 15.3 | 16.8 | N/A | N/A | 0.7 | 0.1 | 0.3 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
STOXX Global 1800 ex USA Minimum Variance Unconstrained | 0.8 | 0.8 | 0.8 | 0.8 | 0.9 | 6.7 | 6.9 | 6.8 | 9.0 | 8.5 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
STOXX Global 1800 ex USA Minimum Variance Unconstrained | 0.6 | 0.6 | 0.6 | 0.5 | 0.6 | 0.2 | -0.3 | -0.4 | -0.5 | -0.7 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Net Return), all data as of November 29, 2024
STRATEGY INDICES
STOXX Global 1800 ex USA Minimum Variance Unconstrained
Fundamentals
Index | Price/earnings incl. negative | Price/earnings excl. negative | Price/book | Dividend yield (%)3 | Price/sales | Price/cash flow | ||
---|---|---|---|---|---|---|---|---|
Trailing | Projected | Trailing | Projected | Trailing | Trailing | Trailing | ||
STOXX Global 1800 ex USA Minimum Variance Unconstrained | 19.1 | 15.9 | 17.3 | 17.3 | 1.7 | 3.5 | 1.3 | 53.5 |
STOXX Global 1800 ex USA | 17.5 | 14.7 | 16.0 | 16.0 | 1.8 | 2.8 | 1.3 | 74.2 |
Performance and annual returns
STOXX Global 1800 ex USA Minimum Variance Unconstrained | |
---|---|
1009929600000 | 100 |
1010016000000 | 100.17 |
1010102400000 | 100.38 |
1010361600000 | 99.92 |
1010448000000 | 99.08 |
1010534400000 | 98.77 |
1010620800000 | 98.16 |
1010707200000 | 98.09 |
1010966400000 | 97.75 |
1011052800000 | 98.33 |
1011139200000 | 97.87 |
1011225600000 | 97.81 |
1011312000000 | 98.15 |
1011571200000 | 98.29 |
1011657600000 | 98.18 |
1011744000000 | 98.57 |
1011830400000 | 98.67 |
1011916800000 | 98.07 |
1012176000000 | 98.26 |
1012262400000 | 98.21 |
1012348800000 | 97.93 |
1012435200000 | 98.66 |
1012521600000 | 98.59 |
1012780800000 | 98.8 |
1012867200000 | 98.15 |
1012953600000 | 97.96 |
1013040000000 | 97.78 |
1013126400000 | 98.3 |
1013385600000 | 99.34 |
1013472000000 | 99.47 |
1013558400000 | 99.86 |
1013644800000 | 100.35 |
1013731200000 | 100.62 |
1013990400000 | 100.42 |
1014076800000 | 99.91 |
1014163200000 | 99.77 |
1014249600000 | 100.27 |
1014336000000 | 100.46 |
1014595200000 | 100.49 |
1014681600000 | 100.58 |
1014768000000 | 101.18 |
1014854400000 | 101.6 |
1014940800000 | 102.38 |
1015200000000 | 103.64 |
1015286400000 | 102.99 |
1015372800000 | 103.57 |
1015459200000 | 105 |
1015545600000 | 104.13 |
1015804800000 | 104.26 |
1015891200000 | 103.7 |
1015977600000 | 103.75 |
1016064000000 | 104.22 |
1016150400000 | 104.91 |
1016409600000 | 105.07 |
1016496000000 | 105.58 |
1016582400000 | 105.87 |
1016668800000 | 105.68 |
1016755200000 | 105.56 |
1017014400000 | 105.1 |
1017100800000 | 104.79 |
1017187200000 | 105.2 |
1017273600000 | 105.57 |
1017705600000 | 106.59 |
1017792000000 | 106.58 |
1017878400000 | 106.53 |
1017964800000 | 106.62 |
1018224000000 | 106.15 |
1018310400000 | 106.14 |
1018396800000 | 106.77 |
1018483200000 | 106.44 |
1018569600000 | 106.46 |
1018828800000 | 106.51 |
1018915200000 | 107.19 |
1019001600000 | 107.72 |
1019088000000 | 107.89 |
1019174400000 | 108.4 |
1019433600000 | 108.67 |
1019520000000 | 108.38 |
1019606400000 | 108.64 |
1019692800000 | 109.19 |
1019779200000 | 108.88 |
1020038400000 | 108.58 |
1020124800000 | 108.96 |
1020211200000 | 109.68 |
1020297600000 | 109.85 |
1020384000000 | 110.61 |
1020643200000 | 110.31 |
1020729600000 | 110.07 |
1020816000000 | 110.73 |
1020902400000 | 110.61 |
1020988800000 | 111.07 |
1021248000000 | 111.11 |
1021334400000 | 110.68 |
1021420800000 | 111.12 |
1021507200000 | 111.9 |
1021593600000 | 112.82 |
1021852800000 | 112.8 |
1021939200000 | 112.91 |
1022025600000 | 113.41 |
1022112000000 | 113.55 |
1022198400000 | 113.44 |
1022457600000 | 113.3 |
1022544000000 | 113.67 |
1022630400000 | 113.41 |
1022716800000 | 113.71 |
1022803200000 | 114.11 |
1023062400000 | 114.16 |
1023148800000 | 113.78 |
1023235200000 | 113.32 |
1023321600000 | 113.63 |
1023408000000 | 113.58 |
1023667200000 | 113.61 |
1023753600000 | 113.25 |
1023840000000 | 112.93 |
1023926400000 | 112.5 |
1024012800000 | 111.26 |
1024272000000 | 111.71 |
1024358400000 | 112.1 |
1024444800000 | 112.24 |
1024531200000 | 112.84 |
1024617600000 | 112.87 |
1024876800000 | 113.21 |
1024963200000 | 112.77 |
1025049600000 | 113.07 |
1025136000000 | 113.39 |
1025222400000 | 114.21 |
1025481600000 | 114.51 |
1025568000000 | 113.95 |
1025654400000 | 113.37 |
1025740800000 | 113.14 |
1025827200000 | 113.87 |
1026086400000 | 114.82 |
1026172800000 | 115.19 |
1026259200000 | 114.08 |
1026345600000 | 112.35 |
1026432000000 | 111.82 |
1026691200000 | 110.9 |
1026777600000 | 109.98 |
1026864000000 | 109.8 |
1026950400000 | 110.33 |
1027036800000 | 109.2 |
1027296000000 | 107.4 |
1027382400000 | 105.27 |
1027468800000 | 104.99 |
1027555200000 | 106.37 |
1027641600000 | 105.59 |
1027900800000 | 106.58 |
1027987200000 | 107.2 |
1028073600000 | 107.34 |
1028160000000 | 106.63 |
1028246400000 | 107.14 |
1028505600000 | 106.29 |
1028592000000 | 105.54 |
1028678400000 | 106.12 |
1028764800000 | 107.33 |
1028851200000 | 108.11 |
1029110400000 | 108.08 |
1029196800000 | 108.69 |
1029283200000 | 109.97 |
1029369600000 | 110.27 |
1029456000000 | 110.44 |
1029715200000 | 110.19 |
1029801600000 | 109.73 |
1029888000000 | 110.35 |
1029974400000 | 110.36 |
1030060800000 | 109.67 |
1030320000000 | 110.13 |
1030406400000 | 110.92 |
1030492800000 | 110.34 |
1030579200000 | 110.17 |
1030665600000 | 110.41 |
1030924800000 | 110.6 |
1031011200000 | 110.07 |
1031097600000 | 110.23 |
1031184000000 | 109.89 |
1031270400000 | 110.03 |
1031529600000 | 110.07 |
1031616000000 | 109.86 |
1031702400000 | 109.89 |
1031788800000 | 109.23 |
1031875200000 | 108.99 |
1032134400000 | 108.67 |
1032220800000 | 108.6 |
1032307200000 | 108.16 |
1032393600000 | 108 |
1032480000000 | 107.76 |
1032739200000 | 106.58 |
1032825600000 | 106.23 |
1032912000000 | 106.39 |
1032998400000 | 106.85 |
1033084800000 | 106.7 |
1033344000000 | 106.99 |
1033430400000 | 106.51 |
1033516800000 | 106.52 |
1033603200000 | 106.88 |
1033689600000 | 106.53 |
1033948800000 | 105.42 |
1034035200000 | 105.16 |
1034121600000 | 104.44 |
1034208000000 | 104.35 |
1034294400000 | 105.45 |
1034553600000 | 105.16 |
1034640000000 | 106.13 |
1034726400000 | 105.97 |
1034812800000 | 106.43 |
1034899200000 | 105.94 |
1035158400000 | 106.64 |
1035244800000 | 106.32 |
1035331200000 | 106.44 |
1035417600000 | 106.47 |
1035504000000 | 106.7 |
1035763200000 | 107.42 |
1035849600000 | 106.63 |
1035936000000 | 106.85 |
1036022400000 | 107.05 |
1036108800000 | 107.49 |
1036368000000 | 108.25 |
1036454400000 | 108.66 |
1036540800000 | 107.75 |
1036627200000 | 108.73 |
1036713600000 | 109.21 |
1036972800000 | 109.1 |
1037059200000 | 109.87 |
1037145600000 | 108.93 |
1037232000000 | 109.35 |
1037318400000 | 109.46 |
1037577600000 | 109.3 |
1037664000000 | 108.97 |
1037750400000 | 108.75 |
1037836800000 | 109.24 |
1037923200000 | 108.65 |
1038182400000 | 108.48 |
1038268800000 | 107.77 |
1038355200000 | 108.26 |
1038441600000 | 108.73 |
1038528000000 | 108.6 |
1038787200000 | 108.65 |
1038873600000 | 108.57 |
1038960000000 | 108.55 |
1039046400000 | 108.33 |
1039132800000 | 108.81 |
1039392000000 | 108.78 |
1039478400000 | 109.25 |
1039564800000 | 109.24 |
1039651200000 | 109.55 |
1039737600000 | 109.69 |
1039996800000 | 109.38 |
1040083200000 | 110.01 |
1040169600000 | 109.6 |
1040256000000 | 110 |
1040342400000 | 110.2 |
1040601600000 | 110.42 |
1040688000000 | 110.72 |
1040947200000 | 111.01 |
1041206400000 | 111.63 |
1041292800000 | 111.93 |
1041465600000 | 112.14 |
1041552000000 | 112.81 |
1041811200000 | 114.33 |
1041897600000 | 113.45 |
1041984000000 | 112.74 |
1042070400000 | 113.78 |
1042156800000 | 114 |
1042416000000 | 114.06 |
1042502400000 | 114.63 |
1042588800000 | 114.74 |
1042675200000 | 114.71 |
1042761600000 | 114.8 |
1043020800000 | 114.82 |
1043107200000 | 114.34 |
1043193600000 | 114.32 |
1043280000000 | 115.11 |
1043366400000 | 114.9 |
1043625600000 | 113.95 |
1043712000000 | 113.63 |
1043798400000 | 113.82 |
1043884800000 | 113.2 |
1043971200000 | 113.02 |
1044230400000 | 113.42 |
1044316800000 | 114.18 |
1044403200000 | 113.89 |
1044489600000 | 113.72 |
1044576000000 | 113.82 |
1044835200000 | 113.31 |
1044921600000 | 112.93 |
1045008000000 | 112.96 |
1045094400000 | 113.06 |
1045180800000 | 113.14 |
1045440000000 | 113.54 |
1045526400000 | 114.09 |
1045612800000 | 114.32 |
1045699200000 | 114.5 |
1045785600000 | 114.47 |
1046044800000 | 114.94 |
1046131200000 | 114.31 |
1046217600000 | 114.88 |
1046304000000 | 114.77 |
1046390400000 | 115.23 |
1046649600000 | 115.85 |
1046736000000 | 116.18 |
1046822400000 | 116.46 |
1046908800000 | 116.21 |
1046995200000 | 116.38 |
1047254400000 | 116 |
1047340800000 | 115.76 |
1047427200000 | 114.61 |
1047513600000 | 114.16 |
1047600000000 | 113.72 |
1047859200000 | 113.75 |
1047945600000 | 113.95 |
1048032000000 | 114 |
1048118400000 | 114.94 |
1048204800000 | 114.67 |
1048464000000 | 115.44 |
1048550400000 | 116.25 |
1048636800000 | 116.5 |
1048723200000 | 116.59 |
1048809600000 | 116.82 |
1049068800000 | 116.95 |
1049155200000 | 117.28 |
1049241600000 | 117.13 |
1049328000000 | 116.63 |
1049414400000 | 116.92 |
1049673600000 | 117.3 |
1049760000000 | 117.14 |
1049846400000 | 117.01 |
1049932800000 | 118.57 |
1050019200000 | 118.39 |
1050278400000 | 118.68 |
1050364800000 | 119.04 |
1050451200000 | 119.08 |
1050537600000 | 119.55 |
1050969600000 | 120.18 |
1051056000000 | 120.45 |
1051142400000 | 120.75 |
1051228800000 | 120.45 |
1051488000000 | 121.34 |
1051574400000 | 121.91 |
1051660800000 | 123.13 |
1051747200000 | 124.36 |
1051833600000 | 124.21 |
1052092800000 | 125.08 |
1052179200000 | 125.74 |
1052265600000 | 126.16 |
1052352000000 | 126.54 |
1052438400000 | 127.37 |
1052697600000 | 128.46 |
1052784000000 | 128.69 |
1052870400000 | 129.6 |
1052956800000 | 129.73 |
1053043200000 | 130.26 |
1053302400000 | 130.83 |
1053388800000 | 131.41 |
1053475200000 | 131.7 |
1053561600000 | 132.09 |
1053648000000 | 132.31 |
1053907200000 | 133.2 |
1053993600000 | 132.88 |
1054080000000 | 131.88 |
1054166400000 | 132.44 |
1054252800000 | 132.29 |
1054512000000 | 133.23 |
1054598400000 | 132.99 |
1054684800000 | 133.99 |
1054771200000 | 135.03 |
1054857600000 | 134.1 |
1055116800000 | 133.91 |
1055203200000 | 134.13 |
1055289600000 | 135.56 |
1055376000000 | 135.82 |
1055462400000 | 135.94 |
1055721600000 | 137.16 |
1055808000000 | 137.08 |
1055894400000 | 136.7 |
1055980800000 | 135.84 |
1056067200000 | 136.15 |
1056326400000 | 135.34 |
1056412800000 | 134.44 |
1056499200000 | 135.17 |
1056585600000 | 133.95 |
1056672000000 | 134.15 |
1056931200000 | 133.96 |
1057017600000 | 135.02 |
1057104000000 | 135.32 |
1057190400000 | 136.12 |
1057276800000 | 135.67 |
1057536000000 | 135.54 |
1057622400000 | 133.89 |
1057708800000 | 133.55 |
1057795200000 | 133.39 |
1057881600000 | 133.86 |
1058140800000 | 134.98 |
1058227200000 | 133.85 |
1058313600000 | 133.41 |
1058400000000 | 132.91 |
1058486400000 | 132.46 |
1058745600000 | 133.27 |
1058832000000 | 133.02 |
1058918400000 | 133.75 |
1059004800000 | 134.46 |
1059091200000 | 134.9 |
1059350400000 | 134.97 |
1059436800000 | 134.53 |
1059523200000 | 133.25 |
1059609600000 | 132.74 |
1059696000000 | 133.1 |
1059955200000 | 132.71 |
1060041600000 | 132.58 |
1060128000000 | 132.36 |
1060214400000 | 133.5 |
1060300800000 | 133.55 |
1060560000000 | 134.55 |
1060646400000 | 134.87 |
1060732800000 | 135.24 |
1060819200000 | 135.32 |
1060905600000 | 135.19 |
1061164800000 | 135.17 |
1061251200000 | 134.5 |
1061337600000 | 135.44 |
1061424000000 | 135.2 |
1061510400000 | 134.36 |
1061769600000 | 134.76 |
1061856000000 | 134.33 |
1061942400000 | 134.1 |
1062028800000 | 134.1 |
1062115200000 | 134.7 |
1062374400000 | 135.1 |
1062460800000 | 134.89 |
1062547200000 | 135.34 |
1062633600000 | 135.78 |
1062720000000 | 136.28 |
1062979200000 | 136.73 |
1063065600000 | 137.15 |
1063152000000 | 137.18 |
1063238400000 | 137.15 |
1063324800000 | 137.79 |
1063584000000 | 137.79 |
1063670400000 | 137.89 |
1063756800000 | 138.31 |
1063843200000 | 138.76 |
1063929600000 | 140.03 |
1064188800000 | 140.91 |
1064275200000 | 141.47 |
1064361600000 | 141.85 |
1064448000000 | 141.36 |
1064534400000 | 140.25 |
1064793600000 | 140.39 |
1064880000000 | 140.66 |
1064966400000 | 142.06 |
1065052800000 | 143.19 |
1065139200000 | 143.07 |
1065398400000 | 143.28 |
1065484800000 | 144.58 |
1065571200000 | 144.74 |
1065657600000 | 145.28 |
1065744000000 | 146.05 |
1066003200000 | 146.05 |
1066089600000 | 145.88 |
1066176000000 | 146.18 |
1066262400000 | 147.05 |
1066348800000 | 146.58 |
1066608000000 | 146.43 |
1066694400000 | 147.5 |
1066780800000 | 147.99 |
1066867200000 | 146.76 |
1066953600000 | 147.04 |
1067212800000 | 147.57 |
1067299200000 | 147.86 |
1067385600000 | 147.98 |
1067472000000 | 148.34 |
1067558400000 | 147.88 |
1067817600000 | 147.08 |
1067904000000 | 147.82 |
1067990400000 | 148.28 |
1068076800000 | 147.25 |
1068163200000 | 148.18 |
1068422400000 | 149.03 |
1068508800000 | 148.47 |
1068595200000 | 149.01 |
1068681600000 | 150.07 |
1068768000000 | 150.2 |
1069027200000 | 149.29 |
1069113600000 | 150.07 |
1069200000000 | 150.59 |
1069286400000 | 151.15 |
1069372800000 | 151.2 |
1069632000000 | 150.42 |
1069718400000 | 150.61 |
1069804800000 | 151.86 |
1069891200000 | 152 |
1069977600000 | 152.57 |
1070236800000 | 153.26 |
1070323200000 | 153.96 |
1070409600000 | 154.4 |
1070496000000 | 154.29 |
1070582400000 | 154.78 |
1070841600000 | 155.56 |
1070928000000 | 156.08 |
1071014400000 | 155.88 |
1071100800000 | 155.4 |
1071187200000 | 156.62 |
1071446400000 | 156.83 |
1071532800000 | 156.86 |
1071619200000 | 157.24 |
1071705600000 | 157.75 |
1071792000000 | 157.86 |
1072051200000 | 158.92 |
1072137600000 | 159.78 |
1072224000000 | 160.35 |
1072656000000 | 160.97 |
1072742400000 | 161.33 |
1072828800000 | 162.4 |
1073001600000 | 163.47 |
1073260800000 | 165.06 |
1073347200000 | 165.56 |
1073433600000 | 165 |
1073520000000 | 165.01 |
1073606400000 | 166.01 |
1073865600000 | 166.32 |
1073952000000 | 166.76 |
1074038400000 | 166.26 |
1074124800000 | 164.84 |
1074211200000 | 163.69 |
1074470400000 | 163.35 |
1074556800000 | 165.42 |
1074643200000 | 166.14 |
1074729600000 | 167.09 |
1074816000000 | 167.12 |
1075075200000 | 166.25 |
1075161600000 | 166.62 |
1075248000000 | 165.81 |
1075334400000 | 162.81 |
1075420800000 | 163.3 |
1075680000000 | 164 |
1075766400000 | 165.19 |
1075852800000 | 164.62 |
1075939200000 | 165.25 |
1076025600000 | 166.42 |
1076284800000 | 167.28 |
1076371200000 | 167.81 |
1076457600000 | 167.96 |
1076544000000 | 169.87 |
1076630400000 | 170.31 |
1076889600000 | 170.84 |
1076976000000 | 171.4 |
1077062400000 | 171.71 |
1077148800000 | 170.71 |
1077235200000 | 168.85 |
1077494400000 | 169.1 |
1077580800000 | 170.56 |
1077667200000 | 169.85 |
1077753600000 | 169.22 |
1077840000000 | 170.53 |
1078099200000 | 172.48 |
1078185600000 | 171.01 |
1078272000000 | 169.01 |
1078358400000 | 169.53 |
1078444800000 | 171.89 |
1078704000000 | 171.86 |
1078790400000 | 172.21 |
1078876800000 | 169.64 |
1078963200000 | 168.2 |
1079049600000 | 167.39 |
1079308800000 | 167.08 |
1079395200000 | 169.35 |
1079481600000 | 169.75 |
1079568000000 | 171.27 |
1079654400000 | 171.59 |
1079913600000 | 170.86 |
1080000000000 | 170.55 |
1080086400000 | 170.08 |
1080172800000 | 170.59 |
1080259200000 | 170.6 |
1080518400000 | 171.17 |
1080604800000 | 172.54 |
1080691200000 | 174.03 |
1080777600000 | 175.3 |
1080864000000 | 174.73 |
1081123200000 | 173.88 |
1081209600000 | 173.92 |
1081296000000 | 175.02 |
1081382400000 | 174.73 |
1081814400000 | 173.09 |
1081900800000 | 170.03 |
1081987200000 | 169.76 |
1082073600000 | 171.71 |
1082332800000 | 171.61 |
1082419200000 | 170.97 |
1082505600000 | 169.61 |
1082592000000 | 169.88 |
1082678400000 | 171.2 |
1082937600000 | 171.34 |
1083024000000 | 170.86 |
1083110400000 | 169.35 |
1083196800000 | 169.12 |
1083283200000 | 168.5 |
1083542400000 | 168.84 |
1083628800000 | 171.34 |
1083715200000 | 172.08 |
1083801600000 | 171.6 |
1083888000000 | 168.7 |
1084147200000 | 164.29 |
1084233600000 | 164.91 |
1084320000000 | 166.04 |
1084406400000 | 164.73 |
1084492800000 | 164.49 |
1084752000000 | 163.47 |
1084838400000 | 162.81 |
1084924800000 | 165.72 |
1085011200000 | 164.47 |
1085097600000 | 166.6 |
1085356800000 | 166.84 |
1085443200000 | 168.11 |
1085529600000 | 168.82 |
1085616000000 | 171.21 |
1085702400000 | 170.83 |
1085961600000 | 171.67 |
1086048000000 | 171.2 |
1086134400000 | 171.53 |
1086220800000 | 170.64 |
1086307200000 | 171.72 |
1086566400000 | 174.07 |
1086652800000 | 173.9 |
1086739200000 | 172.22 |
1086825600000 | 172.76 |
1086912000000 | 171.84 |
1087171200000 | 170.78 |
1087257600000 | 171.53 |
1087344000000 | 172.51 |
1087430400000 | 173 |
1087516800000 | 173.47 |
1087776000000 | 174.08 |
1087862400000 | 174.03 |
1087948800000 | 174.55 |
1088035200000 | 176 |
1088121600000 | 175.33 |
1088380800000 | 175.99 |
1088467200000 | 174.93 |
1088553600000 | 175.18 |
1088640000000 | 175.9 |
1088726400000 | 176.69 |
1088985600000 | 176.34 |
1089072000000 | 176.83 |
1089158400000 | 178.13 |
1089244800000 | 178.1 |
1089331200000 | 178.4 |
1089590400000 | 178.86 |
1089676800000 | 178.03 |
1089763200000 | 177.85 |
1089849600000 | 177.09 |
1089936000000 | 178.91 |
1090195200000 | 179.58 |
1090281600000 | 179.25 |
1090368000000 | 178.03 |
1090454400000 | 177.82 |
1090540800000 | 176.56 |
1090800000000 | 176.2 |
1090886400000 | 175.56 |
1090972800000 | 175.67 |
1091059200000 | 176.14 |
1091145600000 | 176.52 |
1091404800000 | 177.04 |
1091491200000 | 178.12 |
1091577600000 | 176.93 |
1091664000000 | 176.93 |
1091750400000 | 177.93 |
1092009600000 | 177.48 |
1092096000000 | 178.14 |
1092182400000 | 177.01 |
1092268800000 | 177.51 |
1092355200000 | 178.45 |
1092614400000 | 178.95 |
1092700800000 | 178.46 |
1092787200000 | 178.33 |
1092873600000 | 179.72 |
1092960000000 | 179.37 |
1093219200000 | 178.37 |
1093305600000 | 177.69 |
1093392000000 | 178.06 |
1093478400000 | 178.15 |
1093564800000 | 178.61 |
1093824000000 | 178.4 |
1093910400000 | 179.64 |
1093996800000 | 180.95 |
1094083200000 | 181.32 |
1094169600000 | 179.92 |
1094428800000 | 180.89 |
1094515200000 | 180.96 |
1094601600000 | 181.3 |
1094688000000 | 181.49 |
1094774400000 | 182.57 |
1095033600000 | 182.7 |
1095120000000 | 183.2 |
1095206400000 | 181.37 |
1095292800000 | 182.14 |
1095379200000 | 182.29 |
1095638400000 | 182.41 |
1095724800000 | 184.26 |
1095811200000 | 184.01 |
1095897600000 | 184.66 |
1095984000000 | 184.49 |
1096243200000 | 184.08 |
1096329600000 | 185.02 |
1096416000000 | 185.63 |
1096502400000 | 187.09 |
1096588800000 | 187.66 |
1096848000000 | 187.37 |
1096934400000 | 188.21 |
1097020800000 | 188.27 |
1097107200000 | 187.58 |
1097193600000 | 189.21 |
1097452800000 | 189.01 |
1097539200000 | 188.02 |
1097625600000 | 187.74 |
1097712000000 | 188.78 |
1097798400000 | 189.78 |
1098057600000 | 189.56 |
1098144000000 | 191.06 |
1098230400000 | 192.15 |
1098316800000 | 192.81 |
1098403200000 | 193.27 |
1098662400000 | 193.8 |
1098748800000 | 194.16 |
1098835200000 | 194.93 |
1098921600000 | 195.2 |
1099008000000 | 195.56 |
1099267200000 | 196.13 |
1099353600000 | 196.91 |
1099440000000 | 198.63 |
1099526400000 | 198.91 |
1099612800000 | 199.59 |
1099872000000 | 199.88 |
1099958400000 | 199.33 |
1100044800000 | 199.38 |
1100131200000 | 199.13 |
1100217600000 | 200.29 |
1100476800000 | 200.08 |
1100563200000 | 200.37 |
1100649600000 | 202.07 |
1100736000000 | 201.06 |
1100822400000 | 202.45 |
1101081600000 | 202.57 |
1101168000000 | 203.64 |
1101254400000 | 205.23 |
1101340800000 | 207.46 |
1101427200000 | 207.76 |
1101686400000 | 208.3 |
1101772800000 | 208 |
1101859200000 | 209.07 |
1101945600000 | 209.79 |
1102032000000 | 210.64 |
1102291200000 | 210.85 |
1102377600000 | 210.43 |
1102464000000 | 208.13 |
1102550400000 | 207.53 |
1102636800000 | 207.7 |
1102896000000 | 210 |
1102982400000 | 210.07 |
1103068800000 | 213.73 |
1103155200000 | 211.95 |
1103241600000 | 211.84 |
1103500800000 | 214.83 |
1103587200000 | 214.08 |
1103673600000 | 214.31 |
1103760000000 | 215.55 |
1103846400000 | 216.62 |
1104105600000 | 217.67 |
1104192000000 | 217.74 |
1104278400000 | 217.41 |
1104364800000 | 219.1 |
1104451200000 | 219.41 |
1104710400000 | 218.08 |
1104796800000 | 215.99 |
1104883200000 | 214.68 |
1104969600000 | 213.18 |
1105056000000 | 212.39 |
1105315200000 | 212.94 |
1105401600000 | 213.18 |
1105488000000 | 215.02 |
1105574400000 | 214.35 |
1105660800000 | 213.41 |
1105920000000 | 213.87 |
1106006400000 | 213.27 |
1106092800000 | 213.73 |
1106179200000 | 212.15 |
1106265600000 | 212.91 |
1106524800000 | 213.6 |
1106611200000 | 213.35 |
1106697600000 | 215.77 |
1106784000000 | 215.15 |
1106870400000 | 215.02 |
1107129600000 | 216.67 |
1107216000000 | 216.59 |
1107302400000 | 217.63 |
1107388800000 | 216.98 |
1107475200000 | 218.59 |
1107734400000 | 217.83 |
1107820800000 | 217.19 |
1107907200000 | 217.58 |
1107993600000 | 218.97 |
1108080000000 | 219.78 |
1108339200000 | 221.34 |
1108425600000 | 221.53 |
1108512000000 | 220.98 |
1108598400000 | 222.05 |
1108684800000 | 222.24 |
1108944000000 | 220.54 |
1109030400000 | 221.53 |
1109116800000 | 220.47 |
1109203200000 | 219.99 |
1109289600000 | 221.57 |
1109548800000 | 223.04 |
1109635200000 | 222.49 |
1109721600000 | 220.67 |
1109808000000 | 220.66 |
1109894400000 | 223.5 |
1110153600000 | 222.62 |
1110240000000 | 224.22 |
1110326400000 | 223.44 |
1110412800000 | 222.56 |
1110499200000 | 223.15 |
1110758400000 | 221.71 |
1110844800000 | 222.38 |
1110931200000 | 223.28 |
1111017600000 | 223.12 |
1111104000000 | 222.37 |
1111363200000 | 221.42 |
1111449600000 | 222.25 |
1111536000000 | 218.87 |
1111622400000 | 219.2 |
1112054400000 | 217.47 |
1112140800000 | 218.16 |
1112227200000 | 219.8 |
1112313600000 | 220.12 |
1112572800000 | 218.28 |
1112659200000 | 220.24 |
1112745600000 | 220.88 |
1112832000000 | 221.86 |
1112918400000 | 221.45 |
1113177600000 | 222.31 |
1113264000000 | 221.25 |
1113350400000 | 222.81 |
1113436800000 | 220.97 |
1113523200000 | 220.58 |
1113782400000 | 217.75 |
1113868800000 | 219.95 |
1113955200000 | 220.31 |
1114041600000 | 220.79 |
1114128000000 | 222.04 |
1114387200000 | 222.55 |
1114473600000 | 221.64 |
1114560000000 | 220.94 |
1114646400000 | 220.62 |
1114732800000 | 221.25 |
1114992000000 | 221.06 |
1115078400000 | 221.55 |
1115164800000 | 223.22 |
1115251200000 | 223.91 |
1115337600000 | 223.13 |
1115596800000 | 222.79 |
1115683200000 | 223.01 |
1115769600000 | 222.39 |
1115856000000 | 221.26 |
1115942400000 | 220.16 |
1116201600000 | 219.01 |
1116288000000 | 218.38 |
1116374400000 | 219.09 |
1116460800000 | 219.67 |
1116547200000 | 218.85 |
1116806400000 | 220.06 |
1116892800000 | 220.32 |
1116979200000 | 220.05 |
1117065600000 | 220.37 |
1117152000000 | 220.96 |
1117411200000 | 221.35 |
1117497600000 | 220.44 |
1117584000000 | 220.76 |
1117670400000 | 220.54 |
1117756800000 | 221.15 |
1118016000000 | 221.4 |
1118102400000 | 222.48 |
1118188800000 | 223.26 |
1118275200000 | 221.59 |
1118361600000 | 221.58 |
1118620800000 | 220.84 |
1118707200000 | 221.37 |
1118793600000 | 221.34 |
1118880000000 | 221.22 |
1118966400000 | 222.86 |
1119225600000 | 222.28 |
1119312000000 | 223.03 |
1119398400000 | 223.69 |
1119484800000 | 223.53 |
1119571200000 | 223.49 |
1119830400000 | 223.08 |
1119916800000 | 223.13 |
1120003200000 | 223.7 |
1120089600000 | 224.08 |
1120176000000 | 222.89 |
1120435200000 | 221.81 |
1120521600000 | 221.3 |
1120608000000 | 222.3 |
1120694400000 | 220.14 |
1120780800000 | 221.04 |
1121040000000 | 223.78 |
1121126400000 | 224.97 |
1121212800000 | 223.01 |
1121299200000 | 223.38 |
1121385600000 | 222.96 |
1121644800000 | 223.15 |
1121731200000 | 222.57 |
1121817600000 | 223.05 |
1121904000000 | 225.92 |
1121990400000 | 225.91 |
1122249600000 | 225.79 |
1122336000000 | 225.26 |
1122422400000 | 226.78 |
1122508800000 | 227.5 |
1122595200000 | 229.04 |
1122854400000 | 230.25 |
1122940800000 | 231.01 |
1123027200000 | 232.26 |
1123113600000 | 232.19 |
1123200000000 | 230.87 |
1123459200000 | 232.2 |
1123545600000 | 231.94 |
1123632000000 | 234.26 |
1123718400000 | 234.46 |
1123804800000 | 234.57 |
1124064000000 | 233.69 |
1124150400000 | 233.48 |
1124236800000 | 232.75 |
1124323200000 | 229.97 |
1124409600000 | 230.27 |
1124668800000 | 232.35 |
1124755200000 | 231.69 |
1124841600000 | 232.19 |
1124928000000 | 232.68 |
1125014400000 | 232.99 |
1125273600000 | 231.76 |
1125360000000 | 230.62 |
1125446400000 | 233.02 |
1125532800000 | 236.82 |
1125619200000 | 238.66 |
1125878400000 | 239.8 |
1125964800000 | 240.03 |
1126051200000 | 239.61 |
1126137600000 | 238.7 |
1126224000000 | 239.92 |
1126483200000 | 238.86 |
1126569600000 | 238.2 |
1126656000000 | 239.21 |
1126742400000 | 238.06 |
1126828800000 | 238.09 |
1127088000000 | 238.31 |
1127174400000 | 239.46 |
1127260800000 | 239.77 |
1127347200000 | 237.95 |
1127433600000 | 237.63 |
1127692800000 | 238.65 |
1127779200000 | 237.69 |
1127865600000 | 237.76 |
1127952000000 | 238.21 |
1128038400000 | 239.08 |
1128297600000 | 237.28 |
1128384000000 | 237.91 |
1128470400000 | 236.72 |
1128556800000 | 235.86 |
1128643200000 | 235.07 |
1128902400000 | 234.58 |
1128988800000 | 234.16 |
1129075200000 | 232.77 |
1129161600000 | 230.4 |
1129248000000 | 231.9 |
1129507200000 | 231.36 |
1129593600000 | 229.68 |
1129680000000 | 228.28 |
1129766400000 | 228.52 |
1129852800000 | 228.9 |
1130112000000 | 229.09 |
1130198400000 | 230.41 |
1130284800000 | 229.87 |
1130371200000 | 229.77 |
1130457600000 | 229.15 |
1130716800000 | 231.07 |
1130803200000 | 231.42 |
1130889600000 | 233.45 |
1130976000000 | 233.94 |
1131062400000 | 231.71 |
1131321600000 | 231.74 |
1131408000000 | 230.99 |
1131494400000 | 231.56 |
1131580800000 | 232.05 |
1131667200000 | 233 |
1131926400000 | 232.12 |
1132012800000 | 231.23 |
1132099200000 | 230.88 |
1132185600000 | 232.49 |
1132272000000 | 232.72 |
1132531200000 | 233.26 |
1132617600000 | 233.09 |
1132704000000 | 235.3 |
1132790400000 | 235.64 |
1132876800000 | 234.81 |
1133136000000 | 235.1 |
1133222400000 | 234.94 |
1133308800000 | 234.27 |
1133395200000 | 235.13 |
1133481600000 | 236.31 |
1133740800000 | 236.46 |
1133827200000 | 237.27 |
1133913600000 | 237.4 |
1134000000000 | 237.69 |
1134086400000 | 237.49 |
1134345600000 | 239.61 |
1134432000000 | 239.65 |
1134518400000 | 241.16 |
1134604800000 | 240.27 |
1134691200000 | 242.16 |
1134950400000 | 242.35 |
1135036800000 | 241.14 |
1135123200000 | 241.25 |
1135209600000 | 241.87 |
1135296000000 | 242.2 |
1135641600000 | 241.63 |
1135728000000 | 242.79 |
1135814400000 | 242.77 |
1135900800000 | 240.96 |
1136160000000 | 241.39 |
1136246400000 | 244.83 |
1136332800000 | 247.76 |
1136419200000 | 247.13 |
1136505600000 | 248.9 |
1136764800000 | 248.69 |
1136851200000 | 248.2 |
1136937600000 | 249.64 |
1137024000000 | 248.63 |
1137110400000 | 249.02 |
1137369600000 | 249.27 |
1137456000000 | 246.96 |
1137542400000 | 246.15 |
1137628800000 | 247.87 |
1137715200000 | 247.69 |
1137974400000 | 249.4 |
1138060800000 | 249.51 |
1138147200000 | 250.93 |
1138233600000 | 251.26 |
1138320000000 | 251.62 |
1138579200000 | 251.04 |
1138665600000 | 251.87 |
1138752000000 | 252.16 |
1138838400000 | 251.78 |
1138924800000 | 249.91 |
1139184000000 | 250.42 |
1139270400000 | 250.41 |
1139356800000 | 249.97 |
1139443200000 | 251.29 |
1139529600000 | 251.11 |
1139788800000 | 250.77 |
1139875200000 | 250.79 |
1139961600000 | 251.87 |
1140048000000 | 251.83 |
1140134400000 | 252.31 |
1140393600000 | 253.14 |
1140480000000 | 253.62 |
1140566400000 | 254.12 |
1140652800000 | 255.66 |
1140739200000 | 255.71 |
1140998400000 | 257.45 |
1141084800000 | 257.32 |
1141171200000 | 258.14 |
1141257600000 | 258.65 |
1141344000000 | 258.8 |
1141603200000 | 259.3 |
1141689600000 | 256.53 |
1141776000000 | 255.26 |
1141862400000 | 256.75 |
1141948800000 | 255.83 |
1142208000000 | 258.36 |
1142294400000 | 260.46 |
1142380800000 | 261.85 |
1142467200000 | 263.25 |
1142553600000 | 263.84 |
1142812800000 | 264.13 |
1142899200000 | 262.5 |
1142985600000 | 262.48 |
1143072000000 | 260.45 |
1143158400000 | 261.42 |
1143417600000 | 261.39 |
1143504000000 | 261.21 |
1143590400000 | 260 |
1143676800000 | 263.22 |
1143763200000 | 261.04 |
1144022400000 | 262.93 |
1144108800000 | 264.74 |
1144195200000 | 266.46 |
1144281600000 | 267.63 |
1144368000000 | 265.22 |
1144627200000 | 265.3 |
1144713600000 | 264.06 |
1144800000000 | 263.33 |
1144886400000 | 263.83 |
1145318400000 | 268.67 |
1145404800000 | 270.67 |
1145491200000 | 270.39 |
1145577600000 | 272.17 |
1145836800000 | 271.94 |
1145923200000 | 272.93 |
1146009600000 | 274.02 |
1146096000000 | 275.14 |
1146182400000 | 274.93 |
1146441600000 | 276.93 |
1146528000000 | 278.53 |
1146614400000 | 277.98 |
1146700800000 | 278.92 |
1146787200000 | 280.6 |
1147046400000 | 281.18 |
1147132800000 | 282.02 |
1147219200000 | 281.92 |
1147305600000 | 281.37 |
1147392000000 | 279.82 |
1147651200000 | 276.85 |
1147737600000 | 277.63 |
1147824000000 | 274.69 |
1147910400000 | 272.18 |
1147996800000 | 269.35 |
1148256000000 | 267.75 |
1148342400000 | 269.77 |
1148428800000 | 266.56 |
1148515200000 | 268.55 |
1148601600000 | 270.64 |
1148860800000 | 270.96 |
1148947200000 | 270.58 |
1149033600000 | 269.38 |
1149120000000 | 269.62 |
1149206400000 | 273.06 |
1149465600000 | 272.02 |
1149552000000 | 268.42 |
1149638400000 | 268.57 |
1149724800000 | 262.08 |
1149811200000 | 264.62 |
1150070400000 | 263.49 |
1150156800000 | 258.55 |
1150243200000 | 259.39 |
1150329600000 | 261.01 |
1150416000000 | 262.38 |
1150675200000 | 261.37 |
1150761600000 | 262.31 |
1150848000000 | 263.66 |
1150934400000 | 264.31 |
1151020800000 | 262.49 |
1151280000000 | 263.13 |
1151366400000 | 263.42 |
1151452800000 | 262.4 |
1151539200000 | 265.29 |
1151625600000 | 271.9 |
1151884800000 | 272.22 |
1151971200000 | 273.78 |
1152057600000 | 270.69 |
1152144000000 | 272.84 |
1152230400000 | 274.69 |
1152489600000 | 275.24 |
1152576000000 | 274.24 |
1152662400000 | 272.75 |
1152748800000 | 271.53 |
1152835200000 | 268.31 |
1153094400000 | 266.15 |
1153180800000 | 266.7 |
1153267200000 | 268.96 |
1153353600000 | 271.56 |
1153440000000 | 271.97 |
1153699200000 | 273.14 |
1153785600000 | 274.13 |
1153872000000 | 274.67 |
1153958400000 | 277.78 |
1154044800000 | 279.04 |
1154304000000 | 279.41 |
1154390400000 | 278.34 |
1154476800000 | 281.35 |
1154563200000 | 280.85 |
1154649600000 | 282.36 |
1154908800000 | 280.79 |
1154995200000 | 281.51 |
1155081600000 | 283.13 |
1155168000000 | 280.96 |
1155254400000 | 281.69 |
1155513600000 | 282.64 |
1155600000000 | 284.3 |
1155686400000 | 286.15 |
1155772800000 | 285.6 |
1155859200000 | 284.99 |
1156118400000 | 285.77 |
1156204800000 | 285.04 |
1156291200000 | 285.48 |
1156377600000 | 285.01 |
1156464000000 | 284.06 |
1156723200000 | 285.33 |
1156809600000 | 286.78 |
1156896000000 | 289.11 |
1156982400000 | 289.78 |
1157068800000 | 290.91 |
1157328000000 | 293.2 |
1157414400000 | 291.03 |
1157500800000 | 288.72 |
1157587200000 | 286.86 |
1157673600000 | 286.45 |
1157932800000 | 285.63 |
1158019200000 | 287.9 |
1158105600000 | 288.67 |
1158192000000 | 291.3 |
1158278400000 | 290.82 |
1158537600000 | 291.81 |
1158624000000 | 291.58 |
1158710400000 | 291.69 |
1158796800000 | 292.73 |
1158883200000 | 291.39 |
1159142400000 | 291.23 |
1159228800000 | 291.47 |
1159315200000 | 294.96 |
1159401600000 | 294.6 |
1159488000000 | 294.09 |
1159747200000 | 296.26 |
1159833600000 | 295.53 |
1159920000000 | 295.66 |
1160006400000 | 297.15 |
1160092800000 | 295.55 |
1160352000000 | 294.88 |
1160438400000 | 294.24 |
1160524800000 | 294.33 |
1160611200000 | 294.55 |
1160697600000 | 294.9 |
1160956800000 | 296.4 |
1161043200000 | 295 |
1161129600000 | 295.84 |
1161216000000 | 296.66 |
1161302400000 | 298.18 |
1161561600000 | 298.02 |
1161648000000 | 298.31 |
1161734400000 | 300.33 |
1161820800000 | 301.54 |
1161907200000 | 302.06 |
1162166400000 | 302.44 |
1162252800000 | 304.18 |
1162339200000 | 303.95 |
1162425600000 | 304.65 |
1162512000000 | 303.9 |
1162771200000 | 304.91 |
1162857600000 | 306.95 |
1162944000000 | 306.77 |
1163030400000 | 306.83 |
1163116800000 | 308.27 |
1163376000000 | 307.55 |
1163462400000 | 307.06 |
1163548800000 | 308.17 |
1163635200000 | 309.3 |
1163721600000 | 310.34 |
1163980800000 | 309.4 |
1164067200000 | 311.09 |
1164153600000 | 314.13 |
1164240000000 | 314.9 |
1164326400000 | 316.62 |
1164585600000 | 315.88 |
1164672000000 | 314.7 |
1164758400000 | 317.26 |
1164844800000 | 318.9 |
1164931200000 | 318.66 |
1165190400000 | 319.29 |
1165276800000 | 321.2 |
1165363200000 | 321.92 |
1165449600000 | 325.07 |
1165536000000 | 325.38 |
1165795200000 | 324.74 |
1165881600000 | 326.12 |
1165968000000 | 326.82 |
1166054400000 | 327.8 |
1166140800000 | 328 |
1166400000000 | 328.44 |
1166486400000 | 328.25 |
1166572800000 | 329.97 |
1166659200000 | 329.37 |
1166745600000 | 329.07 |
1167177600000 | 330.5 |
1167264000000 | 332.27 |
1167350400000 | 332.47 |
1167696000000 | 336.1 |
1167782400000 | 334.25 |
1167868800000 | 331.54 |
1167955200000 | 328.96 |
1168214400000 | 328.85 |
1168300800000 | 330.34 |
1168387200000 | 327.73 |
1168473600000 | 328.96 |
1168560000000 | 332.52 |
1168819200000 | 334.93 |
1168905600000 | 334.24 |
1168992000000 | 334.48 |
1169078400000 | 334.57 |
1169164800000 | 334.81 |
1169424000000 | 335.56 |
1169510400000 | 335.65 |
1169596800000 | 335.13 |
1169683200000 | 334.42 |
1169769600000 | 332.94 |
1170028800000 | 333.73 |
1170115200000 | 335.45 |
1170201600000 | 334.75 |
1170288000000 | 338.51 |
1170374400000 | 339.89 |
1170633600000 | 339.41 |
1170720000000 | 342.25 |
1170806400000 | 343.28 |
1170892800000 | 342.57 |
1170979200000 | 342.9 |
1171238400000 | 341.16 |
1171324800000 | 341.95 |
1171411200000 | 345.19 |
1171497600000 | 347.55 |
1171584000000 | 347.14 |
1171843200000 | 347.68 |
1171929600000 | 346.34 |
1172016000000 | 344.8 |
1172102400000 | 344.96 |
1172188800000 | 346.28 |
1172448000000 | 346.85 |
1172534400000 | 342.38 |
1172620800000 | 336.74 |
1172707200000 | 334.9 |
1172793600000 | 334.52 |
1173052800000 | 328.1 |
1173139200000 | 331.1 |
1173225600000 | 333.26 |
1173312000000 | 335.13 |
1173398400000 | 336.51 |
1173657600000 | 339.37 |
1173744000000 | 337.84 |
1173830400000 | 332.57 |
1173916800000 | 337.69 |
1174003200000 | 338.75 |
1174262400000 | 342.03 |
1174348800000 | 343.8 |
1174435200000 | 345.19 |
1174521600000 | 348.88 |
1174608000000 | 348.68 |
1174867200000 | 348.54 |
1174953600000 | 347.69 |
1175040000000 | 346.75 |
1175126400000 | 348.71 |
1175212800000 | 349.3 |
1175472000000 | 350.58 |
1175558400000 | 353.16 |
1175644800000 | 355.67 |
1175731200000 | 355.61 |
1176163200000 | 356.71 |
1176249600000 | 356.57 |
1176336000000 | 356.98 |
1176422400000 | 356.86 |
1176681600000 | 360.32 |
1176768000000 | 361.17 |
1176854400000 | 362.26 |
1176940800000 | 359.9 |
1177027200000 | 361.84 |
1177286400000 | 361.36 |
1177372800000 | 360.04 |
1177459200000 | 361.45 |
1177545600000 | 361.11 |
1177632000000 | 361.46 |
1177891200000 | 360.92 |
1177977600000 | 359.03 |
1178064000000 | 360.9 |
1178150400000 | 360.7 |
1178236800000 | 362.47 |
1178496000000 | 364.3 |
1178582400000 | 361.84 |
1178668800000 | 362.42 |
1178755200000 | 361.22 |
1178841600000 | 360.5 |
1179100800000 | 362.71 |
1179187200000 | 363.01 |
1179273600000 | 362.69 |
1179360000000 | 362.64 |
1179446400000 | 362.82 |
1179705600000 | 362.57 |
1179792000000 | 362.59 |
1179878400000 | 365.34 |
1179964800000 | 362.7 |
1180051200000 | 362.09 |
1180310400000 | 362.57 |
1180396800000 | 364.45 |
1180483200000 | 363.48 |
1180569600000 | 366.71 |
1180656000000 | 367.63 |
1180915200000 | 368.68 |
1181001600000 | 368.03 |
1181088000000 | 364.23 |
1181174400000 | 360.29 |
1181260800000 | 357.24 |
1181520000000 | 358.61 |
1181606400000 | 357.54 |
1181692800000 | 356.28 |
1181779200000 | 357.85 |
1181865600000 | 361.32 |
1182124800000 | 361.39 |
1182211200000 | 361.62 |
1182297600000 | 362.26 |
1182384000000 | 360.6 |
1182470400000 | 359.57 |
1182729600000 | 358.76 |
1182816000000 | 358.96 |
1182902400000 | 356.59 |
1182988800000 | 359.01 |
1183075200000 | 360.94 |
1183334400000 | 362.87 |
1183420800000 | 363.56 |
1183507200000 | 364.44 |
1183593600000 | 363.9 |
1183680000000 | 365.34 |
1183939200000 | 367.03 |
1184025600000 | 367.09 |
1184112000000 | 366.66 |
1184198400000 | 369.03 |
1184284800000 | 370.51 |
1184544000000 | 370.68 |
1184630400000 | 370.42 |
1184716800000 | 371.22 |
1184803200000 | 372.23 |
1184889600000 | 373.79 |
1185148800000 | 373.2 |
1185235200000 | 372.17 |
1185321600000 | 369.17 |
1185408000000 | 363.98 |
1185494400000 | 357.7 |
1185753600000 | 356.69 |
1185840000000 | 359.97 |
1185926400000 | 355.03 |
1186012800000 | 358.45 |
1186099200000 | 356.98 |
1186358400000 | 355.95 |
1186444800000 | 356.84 |
1186531200000 | 362.37 |
1186617600000 | 360.06 |
1186704000000 | 353.5 |
1186963200000 | 354.08 |
1187049600000 | 351.39 |
1187136000000 | 346.72 |
1187222400000 | 339.07 |
1187308800000 | 340.24 |
1187568000000 | 344.1 |
1187654400000 | 345.94 |
1187740800000 | 349.03 |
1187827200000 | 352.81 |
1187913600000 | 354.21 |
1188172800000 | 355.9 |
1188259200000 | 354.06 |
1188345600000 | 353.3 |
1188432000000 | 355.68 |
1188518400000 | 359.58 |
1188777600000 | 360.29 |
1188864000000 | 360.81 |
1188950400000 | 359.01 |
1189036800000 | 359.75 |
1189123200000 | 359.66 |
1189382400000 | 358.01 |
1189468800000 | 360.62 |
1189555200000 | 363.25 |
1189641600000 | 364.83 |
1189728000000 | 364.83 |
1189987200000 | 362.92 |
1190073600000 | 362.78 |
1190160000000 | 369.4 |
1190246400000 | 372.34 |
1190332800000 | 372.34 |
1190592000000 | 372.98 |
1190678400000 | 373.33 |
1190764800000 | 374.11 |
1190851200000 | 378.07 |
1190937600000 | 379.75 |
1191196800000 | 380.98 |
1191283200000 | 380.37 |
1191369600000 | 379.72 |
1191456000000 | 379 |
1191542400000 | 382.18 |
1191801600000 | 379.79 |
1191888000000 | 382.54 |
1191974400000 | 383.97 |
1192060800000 | 387.22 |
1192147200000 | 386.68 |
1192406400000 | 385.9 |
1192492800000 | 381.81 |
1192579200000 | 384.97 |
1192665600000 | 387.53 |
1192752000000 | 384.95 |
1193011200000 | 379.81 |
1193097600000 | 384.11 |
1193184000000 | 382.29 |
1193270400000 | 385.3 |
1193356800000 | 389.81 |
1193616000000 | 394.49 |
1193702400000 | 394.74 |
1193788800000 | 398.9 |
1193875200000 | 398.36 |
1193961600000 | 396.97 |
1194220800000 | 395.21 |
1194307200000 | 398.68 |
1194393600000 | 399.97 |
1194480000000 | 395.92 |
1194566400000 | 392.38 |
1194825600000 | 386.79 |
1194912000000 | 387.94 |
1194998400000 | 391.53 |
1195084800000 | 388 |
1195171200000 | 386.96 |
1195430400000 | 385.32 |
1195516800000 | 387.3 |
1195603200000 | 383.2 |
1195689600000 | 385.07 |
1195776000000 | 386.97 |
1196035200000 | 389.42 |
1196121600000 | 388.71 |
1196208000000 | 391.19 |
1196294400000 | 393.38 |
1196380800000 | 393.69 |
1196640000000 | 393.86 |
1196726400000 | 394.81 |
1196812800000 | 395.71 |
1196899200000 | 396.15 |
1196985600000 | 396.2 |
1197244800000 | 397.58 |
1197331200000 | 397.78 |
1197417600000 | 395.45 |
1197504000000 | 388.66 |
1197590400000 | 386.77 |
1197849600000 | 382.48 |
1197936000000 | 383.12 |
1198022400000 | 381.86 |
1198108800000 | 382.05 |
1198195200000 | 383.93 |
1198454400000 | 385.12 |
1198713600000 | 387.09 |
1198800000000 | 388.31 |
1199059200000 | 388.96 |
1199232000000 | 389.84 |
1199318400000 | 389.23 |
1199404800000 | 384.88 |
1199664000000 | 383.44 |
1199750400000 | 383.61 |
1199836800000 | 383.95 |
1199923200000 | 384.25 |
1200009600000 | 381.1 |
1200268800000 | 382.3 |
1200355200000 | 379.38 |
1200441600000 | 374.28 |
1200528000000 | 375.42 |
1200614400000 | 373.21 |
1200873600000 | 361.09 |
1200960000000 | 356.28 |
1201046400000 | 357.09 |
1201132800000 | 363.9 |
1201219200000 | 370.35 |
1201478400000 | 368.18 |
1201564800000 | 372.29 |
1201651200000 | 369.3 |
1201737600000 | 373.93 |
1201824000000 | 376.61 |
1202083200000 | 377.81 |
1202169600000 | 371.88 |
1202256000000 | 368.66 |
1202342400000 | 366.06 |
1202428800000 | 367.38 |
1202688000000 | 365.86 |
1202774400000 | 370.38 |
1202860800000 | 369.21 |
1202947200000 | 373.1 |
1203033600000 | 371.59 |
1203292800000 | 371.36 |
1203379200000 | 372.75 |
1203465600000 | 366.69 |
1203552000000 | 370.93 |
1203638400000 | 370.13 |
1203897600000 | 374.24 |
1203984000000 | 374.91 |
1204070400000 | 380.64 |
1204156800000 | 380.2 |
1204243200000 | 379.82 |
1204502400000 | 374.22 |
1204588800000 | 372.33 |
1204675200000 | 373.18 |
1204761600000 | 374.95 |
1204848000000 | 372 |
1205107200000 | 373.62 |
1205193600000 | 372.92 |
1205280000000 | 375.41 |
1205366400000 | 374.36 |
1205452800000 | 371.68 |
1205712000000 | 366.14 |
1205798400000 | 371.72 |
1205884800000 | 366.94 |
1205971200000 | 363.22 |
1206403200000 | 370.6 |
1206489600000 | 372.83 |
1206576000000 | 374.88 |
1206662400000 | 374.06 |
1206921600000 | 373.36 |
1207008000000 | 373.06 |
1207094400000 | 376.36 |
1207180800000 | 378.62 |
1207267200000 | 381.64 |
1207526400000 | 381.18 |
1207612800000 | 378.49 |
1207699200000 | 377.28 |
1207785600000 | 378.84 |
1207872000000 | 378.78 |
1208131200000 | 375.47 |
1208217600000 | 375.8 |
1208304000000 | 380.5 |
1208390400000 | 378.7 |
1208476800000 | 377.4 |
1208736000000 | 380.19 |
1208822400000 | 380.37 |
1208908800000 | 378.83 |
1208995200000 | 377.35 |
1209081600000 | 379.59 |
1209340800000 | 378.46 |
1209427200000 | 378.61 |
1209513600000 | 379.33 |
1209600000000 | 378.08 |
1209686400000 | 379.84 |
1209945600000 | 379.54 |
1210032000000 | 381.24 |
1210118400000 | 379.14 |
1210204800000 | 380.37 |
1210291200000 | 378.49 |
1210550400000 | 379.07 |
1210636800000 | 379.95 |
1210723200000 | 379.83 |
1210809600000 | 382.81 |
1210896000000 | 384.53 |
1211155200000 | 385.59 |
1211241600000 | 384.51 |
1211328000000 | 384.64 |
1211414400000 | 383.59 |
1211500800000 | 384.27 |
1211760000000 | 382.19 |
1211846400000 | 381.08 |
1211932800000 | 380.47 |
1212019200000 | 382.5 |
1212105600000 | 384.64 |
1212364800000 | 382.1 |
1212451200000 | 379.84 |
1212537600000 | 380.31 |
1212624000000 | 380.32 |
1212710400000 | 381 |
1212969600000 | 377.73 |
1213056000000 | 372.82 |
1213142400000 | 372.66 |
1213228800000 | 368.36 |
1213315200000 | 367.48 |
1213574400000 | 370.22 |
1213660800000 | 371.84 |
1213747200000 | 370.77 |
1213833600000 | 367.13 |
1213920000000 | 364.42 |
1214179200000 | 363.85 |
1214265600000 | 363.35 |
1214352000000 | 365.49 |
1214438400000 | 366.46 |
1214524800000 | 365.28 |
1214784000000 | 367.47 |
1214870400000 | 365.7 |
1214956800000 | 364.12 |
1215043200000 | 362.04 |
1215129600000 | 359.74 |
1215388800000 | 359.65 |
1215475200000 | 359.43 |
1215561600000 | 360.91 |
1215648000000 | 358.53 |
1215734400000 | 356.2 |
1215993600000 | 353.26 |
1216080000000 | 351.24 |
1216166400000 | 353.69 |
1216252800000 | 355.97 |
1216339200000 | 354.96 |
1216598400000 | 356.82 |
1216684800000 | 359.75 |
1216771200000 | 359.11 |
1216857600000 | 360.17 |
1216944000000 | 359.35 |
1217203200000 | 359.76 |
1217289600000 | 357.44 |
1217376000000 | 362.39 |
1217462400000 | 365.79 |
1217548800000 | 364.51 |
1217808000000 | 365.69 |
1217894400000 | 367.5 |
1217980800000 | 366.36 |
1218067200000 | 362.54 |
1218153600000 | 359.73 |
1218412800000 | 362.62 |
1218499200000 | 361.36 |
1218585600000 | 358.69 |
1218672000000 | 358.2 |
1218758400000 | 355.68 |
1219017600000 | 357.17 |
1219104000000 | 353.96 |
1219190400000 | 354.49 |
1219276800000 | 357.02 |
1219363200000 | 355.92 |
1219622400000 | 357.31 |
1219708800000 | 355.53 |
1219795200000 | 358.17 |
1219881600000 | 361.36 |
1219968000000 | 365.58 |
1220227200000 | 362.31 |
1220313600000 | 360.52 |
1220400000000 | 363.46 |
1220486400000 | 359.29 |
1220572800000 | 355.55 |
1220832000000 | 355.86 |
1220918400000 | 354.53 |
1221004800000 | 354.54 |
1221091200000 | 350.97 |
1221177600000 | 353.05 |
1221436800000 | 351.63 |
1221523200000 | 347.32 |
1221609600000 | 345.56 |
1221696000000 | 345.06 |
1221782400000 | 349.03 |
1222041600000 | 346.91 |
1222128000000 | 348.61 |
1222214400000 | 349.46 |
1222300800000 | 351.82 |
1222387200000 | 351.86 |
1222646400000 | 346.92 |
1222732800000 | 339.77 |
1222819200000 | 344.91 |
1222905600000 | 343.5 |
1222992000000 | 340.71 |
1223251200000 | 333.57 |
1223337600000 | 327.66 |
1223424000000 | 314.47 |
1223510400000 | 303.74 |
1223596800000 | 280.66 |
1223856000000 | 289.3 |
1223942400000 | 304.33 |
1224028800000 | 304.75 |
1224115200000 | 292.42 |
1224201600000 | 303.79 |
1224460800000 | 311.16 |
1224547200000 | 309.98 |
1224633600000 | 297.89 |
1224720000000 | 301.62 |
1224806400000 | 296.22 |
1225065600000 | 283.51 |
1225152000000 | 292.05 |
1225238400000 | 305.45 |
1225324800000 | 312.35 |
1225411200000 | 305.77 |
1225670400000 | 308.34 |
1225756800000 | 318.95 |
1225843200000 | 319.33 |
1225929600000 | 311.06 |
1226016000000 | 311.29 |
1226275200000 | 314.94 |
1226361600000 | 308.63 |
1226448000000 | 307.99 |
1226534400000 | 305.78 |
1226620800000 | 307.92 |
1226880000000 | 308.1 |
1226966400000 | 307.53 |
1227052800000 | 307.09 |
1227139200000 | 299.53 |
1227225600000 | 297.59 |
1227484800000 | 304.57 |
1227571200000 | 312.51 |
1227657600000 | 309.55 |
1227744000000 | 309.83 |
1227830400000 | 310.67 |
1228089600000 | 305.12 |
1228176000000 | 303.94 |
1228262400000 | 309.59 |
1228348800000 | 309.91 |
1228435200000 | 307.84 |
1228694400000 | 317.13 |
1228780800000 | 315.73 |
1228867200000 | 314.93 |
1228953600000 | 318.02 |
1229040000000 | 314.35 |
1229299200000 | 321.85 |
1229385600000 | 320.85 |
1229472000000 | 332.34 |
1229558400000 | 333.01 |
1229644800000 | 327.77 |
1229904000000 | 327.46 |
1229990400000 | 326.97 |
1230076800000 | 326.52 |
1230508800000 | 332.3 |
1230595200000 | 333.18 |
1230681600000 | 331.52 |
1230854400000 | 334.22 |
1231113600000 | 329.04 |
1231200000000 | 323.08 |
1231286400000 | 321.04 |
1231372800000 | 323.04 |
1231459200000 | 322.81 |
1231718400000 | 322.11 |
1231804800000 | 316.03 |
1231891200000 | 314.43 |
1231977600000 | 309.88 |
1232064000000 | 314.47 |
1232323200000 | 313.22 |
1232409600000 | 309.76 |
1232496000000 | 311.82 |
1232582400000 | 313.2 |
1232668800000 | 309.51 |
1232928000000 | 315.09 |
1233014400000 | 321.43 |
1233100800000 | 318.28 |
1233187200000 | 318.57 |
1233273600000 | 317.18 |
1233532800000 | 312.97 |
1233619200000 | 314.46 |
1233705600000 | 314.12 |
1233792000000 | 310.05 |
1233878400000 | 308.5 |
1234137600000 | 306.84 |
1234224000000 | 306.07 |
1234310400000 | 305.77 |
1234396800000 | 302.07 |
1234483200000 | 302.52 |
1234742400000 | 303.34 |
1234828800000 | 298.3 |
1234915200000 | 293.83 |
1235001600000 | 294.82 |
1235088000000 | 291.58 |
1235347200000 | 293.24 |
1235433600000 | 287.53 |
1235520000000 | 285.58 |
1235606400000 | 284.77 |
1235692800000 | 288.12 |
1235952000000 | 280.63 |
1236038400000 | 274.83 |
1236124800000 | 275.03 |
1236211200000 | 276.98 |
1236297600000 | 276.97 |
1236556800000 | 272.69 |
1236643200000 | 272.79 |
1236729600000 | 273.41 |
1236816000000 | 271.77 |
1236902400000 | 274.42 |
1237161600000 | 277.59 |
1237248000000 | 278.53 |
1237334400000 | 280.36 |
1237420800000 | 290.2 |
1237507200000 | 286.05 |
1237766400000 | 289.7 |
1237852800000 | 292.93 |
1237939200000 | 295.89 |
1238025600000 | 294.28 |
1238112000000 | 290.99 |
1238371200000 | 288.48 |
1238457600000 | 287.1 |
1238544000000 | 287.39 |
1238630400000 | 292.15 |
1238716800000 | 287.21 |
1238976000000 | 285.75 |
1239062400000 | 286.91 |
1239148800000 | 286.95 |
1239235200000 | 286.94 |
1239667200000 | 290.35 |
1239753600000 | 290.5 |
1239840000000 | 290.38 |
1239926400000 | 288.91 |
1240185600000 | 287.52 |
1240272000000 | 286.93 |
1240358400000 | 286.74 |
1240444800000 | 289.16 |
1240531200000 | 290.82 |
1240790400000 | 292.49 |
1240876800000 | 290.93 |
1240963200000 | 292.69 |
1241049600000 | 294.52 |
1241136000000 | 291.89 |
1241395200000 | 293.87 |
1241481600000 | 294.71 |
1241568000000 | 296.19 |
1241654400000 | 297.9 |
1241740800000 | 300.93 |
1242000000000 | 304.16 |
1242086400000 | 306.22 |
1242172800000 | 308.32 |
1242259200000 | 307.91 |
1242345600000 | 309.41 |
1242604800000 | 308.74 |
1242691200000 | 311.36 |
1242777600000 | 314.47 |
1242864000000 | 313.76 |
1242950400000 | 314.71 |
1243209600000 | 315.97 |
1243296000000 | 317.52 |
1243382400000 | 318.43 |
1243468800000 | 314.26 |
1243555200000 | 318.18 |
1243814400000 | 318.73 |
1243900800000 | 320.38 |
1243987200000 | 318.95 |
1244073600000 | 316.85 |
1244160000000 | 312.53 |
1244419200000 | 310.4 |
1244505600000 | 315.13 |
1244592000000 | 315.49 |
1244678400000 | 316.24 |
1244764800000 | 317.43 |
1245024000000 | 315.78 |
1245110400000 | 316.45 |
1245196800000 | 318.29 |
1245283200000 | 319.16 |
1245369600000 | 321.27 |
1245628800000 | 321.32 |
1245715200000 | 322.32 |
1245801600000 | 323.41 |
1245888000000 | 321.05 |
1245974400000 | 326.25 |
1246233600000 | 325.91 |
1246320000000 | 325.45 |
1246406400000 | 327.29 |
1246492800000 | 324.97 |
1246579200000 | 323.26 |
1246838400000 | 325.35 |
1246924800000 | 326.43 |
1247011200000 | 325.99 |
1247097600000 | 327.79 |
1247184000000 | 328.04 |
1247443200000 | 327.18 |
1247529600000 | 326.27 |
1247616000000 | 328.43 |
1247702400000 | 329.19 |
1247788800000 | 330.1 |
1248048000000 | 330.82 |
1248134400000 | 334.64 |
1248220800000 | 336.28 |
1248307200000 | 335.32 |
1248393600000 | 334.18 |
1248652800000 | 334.2 |
1248739200000 | 335.9 |
1248825600000 | 334.81 |
1248912000000 | 335.33 |
1248998400000 | 337.8 |
1249257600000 | 339.7 |
1249344000000 | 340.14 |
1249430400000 | 340.96 |
1249516800000 | 339.52 |
1249603200000 | 335.95 |
1249862400000 | 336.14 |
1249948800000 | 338.09 |
1250035200000 | 337.4 |
1250121600000 | 339.81 |
1250208000000 | 340.83 |
1250467200000 | 335.55 |
1250553600000 | 336.78 |
1250640000000 | 338.91 |
1250726400000 | 341.73 |
1250812800000 | 343.08 |
1251072000000 | 345.73 |
1251158400000 | 346.81 |
1251244800000 | 347.03 |
1251331200000 | 346.68 |
1251417600000 | 350.04 |
1251676800000 | 351.28 |
1251763200000 | 349.82 |
1251849600000 | 348.34 |
1251936000000 | 347.59 |
1252022400000 | 347.31 |
1252281600000 | 350.01 |
1252368000000 | 353.09 |
1252454400000 | 353.85 |
1252540800000 | 356.71 |
1252627200000 | 359.11 |
1252886400000 | 358.39 |
1252972800000 | 357.58 |
1253059200000 | 358.96 |
1253145600000 | 360.98 |
1253232000000 | 360.36 |
1253491200000 | 357.39 |
1253577600000 | 361.35 |
1253664000000 | 360.74 |
1253750400000 | 360.71 |
1253836800000 | 360.58 |
1254096000000 | 361.65 |
1254182400000 | 358.71 |
1254268800000 | 363.55 |
1254355200000 | 360.59 |
1254441600000 | 357.73 |
1254700800000 | 358.44 |
1254787200000 | 361.2 |
1254873600000 | 358.47 |
1254960000000 | 360.34 |
1255046400000 | 358.21 |
1255305600000 | 358.41 |
1255392000000 | 357.54 |
1255478400000 | 360.9 |
1255564800000 | 361.35 |
1255651200000 | 359.47 |
1255910400000 | 361.92 |
1255996800000 | 362.77 |
1256083200000 | 363.17 |
1256169600000 | 360.33 |
1256256000000 | 357.26 |
1256515200000 | 357.4 |
1256601600000 | 355.28 |
1256688000000 | 355.44 |
1256774400000 | 354.2 |
1256860800000 | 355.86 |
1257120000000 | 355.97 |
1257206400000 | 354.75 |
1257292800000 | 356.91 |
1257379200000 | 356.57 |
1257465600000 | 357.58 |
1257724800000 | 358.81 |
1257811200000 | 359.09 |
1257897600000 | 358.68 |
1257984000000 | 355.83 |
1258070400000 | 358.66 |
1258329600000 | 361.69 |
1258416000000 | 359.91 |
1258502400000 | 361.34 |
1258588800000 | 358.77 |
1258675200000 | 358.61 |
1258934400000 | 362.15 |
1259020800000 | 361.71 |
1259107200000 | 366.6 |
1259193600000 | 364.69 |
1259280000000 | 363.29 |
1259539200000 | 368.95 |
1259625600000 | 373.83 |
1259712000000 | 373.06 |
1259798400000 | 374.52 |
1259884800000 | 370.09 |
1260144000000 | 370.33 |
1260230400000 | 371.82 |
1260316800000 | 371.56 |
1260403200000 | 370.22 |
1260489600000 | 369.11 |
1260748800000 | 370.42 |
1260835200000 | 367.36 |
1260921600000 | 370.34 |
1261008000000 | 364.99 |
1261094400000 | 364.17 |
1261353600000 | 364.57 |
1261440000000 | 363.9 |
1261526400000 | 366.49 |
1261612800000 | 366.99 |
1261958400000 | 368.86 |
1262044800000 | 370.02 |
1262131200000 | 365.86 |
1262217600000 | 366.31 |
1262563200000 | 370.68 |
1262649600000 | 371.13 |
1262736000000 | 369.95 |
1262822400000 | 367.47 |
1262908800000 | 368.6 |
1263168000000 | 372.79 |
1263254400000 | 375.11 |
1263340800000 | 374.26 |
1263427200000 | 376.86 |
1263513600000 | 376.7 |
1263772800000 | 376.77 |
1263859200000 | 375.53 |
1263945600000 | 373.57 |
1264032000000 | 371.52 |
1264118400000 | 370.68 |
1264377600000 | 369.18 |
1264464000000 | 368.13 |
1264550400000 | 368.23 |
1264636800000 | 366.44 |
1264723200000 | 363.2 |
1264982400000 | 364.21 |
1265068800000 | 366.57 |
1265155200000 | 366.65 |
1265241600000 | 365.82 |
1265328000000 | 361.72 |
1265587200000 | 362.03 |
1265673600000 | 360.33 |
1265760000000 | 359.86 |
1265846400000 | 360.67 |
1265932800000 | 362.18 |
1266192000000 | 361.04 |
1266278400000 | 362.3 |
1266364800000 | 363.97 |
1266451200000 | 364.53 |
1266537600000 | 360.36 |
1266796800000 | 366.14 |
1266883200000 | 367.54 |
1266969600000 | 367.1 |
1267056000000 | 367.28 |
1267142400000 | 369.82 |
1267401600000 | 370.09 |
1267488000000 | 372.82 |
1267574400000 | 374.76 |
1267660800000 | 372.9 |
1267747200000 | 372.66 |
1268006400000 | 374.61 |
1268092800000 | 374.64 |
1268179200000 | 373.84 |
1268265600000 | 374.83 |
1268352000000 | 376.45 |
1268611200000 | 376.08 |
1268697600000 | 377.53 |
1268784000000 | 379.46 |
1268870400000 | 378.26 |
1268956800000 | 378.92 |
1269216000000 | 379.87 |
1269302400000 | 379.2 |
1269388800000 | 373.98 |
1269475200000 | 372.8 |
1269561600000 | 375.16 |
1269820800000 | 375.71 |
1269907200000 | 376.64 |
1269993600000 | 377.11 |
1270080000000 | 378.29 |
1270512000000 | 377.42 |
1270598400000 | 378.32 |
1270684800000 | 376.68 |
1270771200000 | 378.65 |
1271030400000 | 380.54 |
1271116800000 | 379.26 |
1271203200000 | 379.59 |
1271289600000 | 380.5 |
1271376000000 | 379.38 |
1271635200000 | 375.95 |
1271721600000 | 377.31 |
1271808000000 | 378.74 |
1271894400000 | 375.84 |
1271980800000 | 373.77 |
1272240000000 | 376.6 |
1272326400000 | 373.62 |
1272412800000 | 365.46 |
1272499200000 | 366.74 |
1272585600000 | 369.4 |
1272844800000 | 367.86 |
1272931200000 | 365.41 |
1273017600000 | 363.25 |
1273104000000 | 360.37 |
1273190400000 | 357.08 |
1273449600000 | 360.45 |
1273536000000 | 360.26 |
1273622400000 | 362.65 |
1273708800000 | 363.93 |
1273795200000 | 360.2 |
1274054400000 | 357.1 |
1274140800000 | 358.22 |
1274227200000 | 356.74 |
1274313600000 | 356.95 |
1274400000000 | 351.65 |
1274659200000 | 349.43 |
1274745600000 | 346.96 |
1274832000000 | 346.74 |
1274918400000 | 348.18 |
1275004800000 | 349.75 |
1275264000000 | 351.57 |
1275350400000 | 353.1 |
1275436800000 | 351.09 |
1275523200000 | 354.68 |
1275609600000 | 352.79 |
1275868800000 | 348.34 |
1275955200000 | 350.13 |
1276041600000 | 351.9 |
1276128000000 | 355.84 |
1276214400000 | 356.1 |
1276473600000 | 360.41 |
1276560000000 | 362.33 |
1276646400000 | 364.22 |
1276732800000 | 365.88 |
1276819200000 | 366.28 |
1277078400000 | 368.22 |
1277164800000 | 368.14 |
1277251200000 | 366.14 |
1277337600000 | 368.67 |
1277424000000 | 369.12 |
1277683200000 | 370.76 |
1277769600000 | 368.37 |
1277856000000 | 367.22 |
1277942400000 | 368.76 |
1278028800000 | 368.01 |
1278288000000 | 367.24 |
1278374400000 | 373.42 |
1278460800000 | 373.63 |
1278547200000 | 378.67 |
1278633600000 | 377.49 |
1278892800000 | 373.98 |
1278979200000 | 376.66 |
1279065600000 | 380.93 |
1279152000000 | 383.43 |
1279238400000 | 381.6 |
1279497600000 | 375.94 |
1279584000000 | 374.94 |
1279670400000 | 375.26 |
1279756800000 | 377.59 |
1279843200000 | 378.41 |
1280102400000 | 379.84 |
1280188800000 | 378.78 |
1280275200000 | 381.2 |
1280361600000 | 381.83 |
1280448000000 | 379.22 |
1280707200000 | 382.11 |
1280793600000 | 385.24 |
1280880000000 | 382.29 |
1280966400000 | 385.81 |
1281052800000 | 388.98 |
1281312000000 | 388.83 |
1281398400000 | 385.91 |
1281484800000 | 381.78 |
1281571200000 | 380.27 |
1281657600000 | 380.14 |
1281916800000 | 384.72 |
1282003200000 | 385.53 |
1282089600000 | 386.54 |
1282176000000 | 386.77 |
1282262400000 | 380.4 |
1282521600000 | 382.56 |
1282608000000 | 385.27 |
1282694400000 | 381.31 |
1282780800000 | 383.41 |
1282867200000 | 384.81 |
1283126400000 | 388.01 |
1283212800000 | 386.2 |
1283299200000 | 388.89 |
1283385600000 | 391 |
1283472000000 | 391.47 |
1283731200000 | 394.97 |
1283817600000 | 394.91 |
1283904000000 | 393.52 |
1283990400000 | 395.1 |
1284076800000 | 395.05 |
1284336000000 | 397.37 |
1284422400000 | 398.9 |
1284508800000 | 394.67 |
1284595200000 | 391.13 |
1284681600000 | 391.47 |
1284940800000 | 393.09 |
1285027200000 | 394.13 |
1285113600000 | 398.09 |
1285200000000 | 398.01 |
1285286400000 | 399.11 |
1285545600000 | 400.57 |
1285632000000 | 401.28 |
1285718400000 | 402.78 |
1285804800000 | 399.53 |
1285891200000 | 400.88 |
1286150400000 | 397.84 |
1286236800000 | 401.58 |
1286323200000 | 403.38 |
1286409600000 | 405.44 |
1286496000000 | 404.96 |
1286755200000 | 404.52 |
1286841600000 | 401.32 |
1286928000000 | 403.09 |
1287014400000 | 407.15 |
1287100800000 | 404.49 |
1287360000000 | 406.75 |
1287446400000 | 404.77 |
1287532800000 | 407.05 |
1287619200000 | 406.33 |
1287705600000 | 404.56 |
1287964800000 | 406.46 |
1288051200000 | 404.14 |
1288137600000 | 400.31 |
1288224000000 | 402.68 |
1288310400000 | 405.97 |
1288569600000 | 406.2 |
1288656000000 | 407.37 |
1288742400000 | 405.95 |
1288828800000 | 412.13 |
1288915200000 | 411.37 |
1289174400000 | 412.15 |
1289260800000 | 413.57 |
1289347200000 | 408.31 |
1289433600000 | 408.32 |
1289520000000 | 407.71 |
1289779200000 | 406.07 |
1289865600000 | 401.35 |
1289952000000 | 402.77 |
1290038400000 | 406.71 |
1290124800000 | 407.34 |
1290384000000 | 407.11 |
1290470400000 | 405.08 |
1290556800000 | 403.57 |
1290643200000 | 402.73 |
1290729600000 | 400.58 |
1290988800000 | 399.81 |
1291075200000 | 398.52 |
1291161600000 | 400.25 |
1291248000000 | 403.46 |
1291334400000 | 407.53 |
1291593600000 | 406.76 |
1291680000000 | 407 |
1291766400000 | 404.23 |
1291852800000 | 405.51 |
1291939200000 | 405.86 |
1292198400000 | 409.32 |
1292284800000 | 410.67 |
1292371200000 | 408.41 |
1292457600000 | 406.38 |
1292544000000 | 405.98 |
1292803200000 | 407.25 |
1292889600000 | 409.78 |
1292976000000 | 410.03 |
1293062400000 | 410.92 |
1293148800000 | 411.31 |
1293408000000 | 411.2 |
1293494400000 | 413.33 |
1293580800000 | 415.57 |
1293667200000 | 414.67 |
1293753600000 | 416.52 |
1294012800000 | 415.74 |
1294099200000 | 416.63 |
1294185600000 | 411.89 |
1294272000000 | 412.95 |
1294358400000 | 413.82 |
1294617600000 | 412.62 |
1294704000000 | 411.32 |
1294790400000 | 413.1 |
1294876800000 | 415.95 |
1294963200000 | 414.85 |
1295222400000 | 415.32 |
1295308800000 | 416.05 |
1295395200000 | 417.68 |
1295481600000 | 412.35 |
1295568000000 | 413.43 |
1295827200000 | 416.35 |
1295913600000 | 417.52 |
1296000000000 | 417.57 |
1296086400000 | 416.06 |
1296172800000 | 414.46 |
1296432000000 | 414.99 |
1296518400000 | 419.29 |
1296604800000 | 421.93 |
1296691200000 | 421.19 |
1296777600000 | 422.51 |
1297036800000 | 421.87 |
1297123200000 | 423.11 |
1297209600000 | 421.17 |
1297296000000 | 418.02 |
1297382400000 | 417.82 |
1297641600000 | 419.58 |
1297728000000 | 419.39 |
1297814400000 | 419.37 |
1297900800000 | 423.35 |
1297987200000 | 425.12 |
1298246400000 | 425.58 |
1298332800000 | 423.16 |
1298419200000 | 421.72 |
1298505600000 | 421.14 |
1298592000000 | 424.27 |
1298851200000 | 425.86 |
1298937600000 | 428.06 |
1299024000000 | 425.69 |
1299110400000 | 425.22 |
1299196800000 | 426.73 |
1299456000000 | 424.95 |
1299542400000 | 424.06 |
1299628800000 | 426.56 |
1299715200000 | 422.84 |
1299801600000 | 422.41 |
1300060800000 | 410.92 |
1300147200000 | 387.51 |
1300233600000 | 398.61 |
1300320000000 | 403.66 |
1300406400000 | 400.6 |
1300665600000 | 404.08 |
1300752000000 | 410.52 |
1300838400000 | 409.51 |
1300924800000 | 408.66 |
1301011200000 | 409.66 |
1301270400000 | 408.2 |
1301356800000 | 407.35 |
1301443200000 | 409.24 |
1301529600000 | 409.67 |
1301616000000 | 405.45 |
1301875200000 | 407.84 |
1301961600000 | 406.08 |
1302048000000 | 404.86 |
1302134400000 | 406 |
1302220800000 | 409.74 |
1302480000000 | 412 |
1302566400000 | 410.63 |
1302652800000 | 411.2 |
1302739200000 | 411.84 |
1302825600000 | 412.41 |
1303084800000 | 412.08 |
1303171200000 | 411.65 |
1303257600000 | 416.42 |
1303344000000 | 420 |
1303776000000 | 416.63 |
1303862400000 | 415.32 |
1303948800000 | 421.75 |
1304035200000 | 423.64 |
1304294400000 | 426.99 |
1304380800000 | 426.68 |
1304467200000 | 426.06 |
1304553600000 | 425.94 |
1304640000000 | 426 |
1304899200000 | 423.43 |
1304985600000 | 425.13 |
1305072000000 | 424.83 |
1305158400000 | 421.92 |
1305244800000 | 422.01 |
1305504000000 | 419.22 |
1305590400000 | 415.66 |
1305676800000 | 419.08 |
1305763200000 | 419.05 |
1305849600000 | 418.83 |
1306108800000 | 414.45 |
1306195200000 | 415.44 |
1306281600000 | 416.49 |
1306368000000 | 419.67 |
1306454400000 | 422.78 |
1306713600000 | 422.8 |
1306800000000 | 427.54 |
1306886400000 | 426.74 |
1306972800000 | 424.14 |
1307059200000 | 423.59 |
1307318400000 | 422.04 |
1307404800000 | 423.72 |
1307491200000 | 423.02 |
1307577600000 | 422.62 |
1307664000000 | 420.54 |
1307923200000 | 420.35 |
1308009600000 | 423.65 |
1308096000000 | 421.47 |
1308182400000 | 416.34 |
1308268800000 | 416.58 |
1308528000000 | 418.08 |
1308614400000 | 422.07 |
1308700800000 | 424.06 |
1308787200000 | 419.05 |
1308873600000 | 421.33 |
1309132800000 | 419.78 |
1309219200000 | 422.01 |
1309305600000 | 426.04 |
1309392000000 | 430.26 |
1309478400000 | 430.41 |
1309737600000 | 433.56 |
1309824000000 | 433 |
1309910400000 | 432.68 |
1309996800000 | 431.61 |
1310083200000 | 433.86 |
1310342400000 | 430.64 |
1310428800000 | 429.45 |
1310515200000 | 434.66 |
1310601600000 | 433.67 |
1310688000000 | 435.21 |
1310947200000 | 432.93 |
1311033600000 | 434.91 |
1311120000000 | 436.98 |
1311206400000 | 439.09 |
1311292800000 | 441.52 |
1311552000000 | 440.78 |
1311638400000 | 443.18 |
1311724800000 | 441 |
1311811200000 | 441.02 |
1311897600000 | 440.66 |
1312156800000 | 441.5 |
1312243200000 | 437.17 |
1312329600000 | 432.83 |
1312416000000 | 423.67 |
1312502400000 | 416.5 |
1312761600000 | 408.7 |
1312848000000 | 408.19 |
1312934400000 | 411.63 |
1313020800000 | 414.71 |
1313107200000 | 417.78 |
1313366400000 | 422.09 |
1313452800000 | 421.12 |
1313539200000 | 423.88 |
1313625600000 | 418.63 |
1313712000000 | 415.9 |
1313971200000 | 416.77 |
1314057600000 | 421.61 |
1314144000000 | 419.32 |
1314230400000 | 417.23 |
1314316800000 | 417.23 |
1314576000000 | 421.03 |
1314662400000 | 422.94 |
1314748800000 | 429.43 |
1314835200000 | 429.39 |
1314921600000 | 427.25 |
1315180800000 | 420.78 |
1315267200000 | 419.12 |
1315353600000 | 423.25 |
1315440000000 | 425 |
1315526400000 | 420.79 |
1315785600000 | 415.03 |
1315872000000 | 416.34 |
1315958400000 | 418.5 |
1316044800000 | 423.04 |
1316131200000 | 422.02 |
1316390400000 | 419.64 |
1316476800000 | 421.7 |
1316563200000 | 420.29 |
1316649600000 | 412.53 |
1316736000000 | 412.25 |
1316995200000 | 412.74 |
1317081600000 | 420.32 |
1317168000000 | 419.98 |
1317254400000 | 420.98 |
1317340800000 | 418.12 |
1317600000000 | 415.73 |
1317686400000 | 410.47 |
1317772800000 | 410.78 |
1317859200000 | 416.55 |
1317945600000 | 417.43 |
1318204800000 | 419.01 |
1318291200000 | 418.96 |
1318377600000 | 419.15 |
1318464000000 | 418.17 |
1318550400000 | 417.57 |
1318809600000 | 420.47 |
1318896000000 | 416.91 |
1318982400000 | 420.8 |
1319068800000 | 418.51 |
1319155200000 | 423.78 |
1319414400000 | 425.45 |
1319500800000 | 422.76 |
1319587200000 | 420.97 |
1319673600000 | 426.75 |
1319760000000 | 430.17 |
1320019200000 | 421.19 |
1320105600000 | 415.7 |
1320192000000 | 416.05 |
1320278400000 | 416.08 |
1320364800000 | 417.4 |
1320624000000 | 417.2 |
1320710400000 | 419.01 |
1320796800000 | 419.38 |
1320883200000 | 415.27 |
1320969600000 | 418.9 |
1321228800000 | 419.25 |
1321315200000 | 417.3 |
1321401600000 | 415.95 |
1321488000000 | 414.48 |
1321574400000 | 411.88 |
1321833600000 | 410.06 |
1321920000000 | 409.34 |
1322006400000 | 406.03 |
1322092800000 | 403.5 |
1322179200000 | 401.33 |
1322438400000 | 403.93 |
1322524800000 | 407.24 |
1322611200000 | 413.17 |
1322697600000 | 413.74 |
1322784000000 | 413.83 |
1323043200000 | 415.77 |
1323129600000 | 412.92 |
1323216000000 | 416.38 |
1323302400000 | 416.04 |
1323388800000 | 413.81 |
1323648000000 | 413.95 |
1323734400000 | 412.36 |
1323820800000 | 409.29 |
1323907200000 | 409.57 |
1323993600000 | 410.85 |
1324252800000 | 409.97 |
1324339200000 | 413.6 |
1324425600000 | 414.91 |
1324512000000 | 416.19 |
1324598400000 | 417.5 |
1324944000000 | 418.06 |
1325030400000 | 416.86 |
1325116800000 | 418.53 |
1325203200000 | 423.85 |
1325462400000 | 424.02 |
1325548800000 | 426.91 |
1325635200000 | 427.02 |
1325721600000 | 422.96 |
1325808000000 | 420.25 |
1326067200000 | 421.49 |
1326153600000 | 423.48 |
1326240000000 | 420.99 |
1326326400000 | 418.98 |
1326412800000 | 417.51 |
1326672000000 | 417.2 |
1326758400000 | 419.57 |
1326844800000 | 419.37 |
1326931200000 | 418.19 |
1327017600000 | 418.44 |
1327276800000 | 418.92 |
1327363200000 | 417.2 |
1327449600000 | 416.13 |
1327536000000 | 421.1 |
1327622400000 | 422.82 |
1327881600000 | 423.97 |
1327968000000 | 425.38 |
1328054400000 | 427.77 |
1328140800000 | 427.78 |
1328227200000 | 426.46 |
1328486400000 | 426.22 |
1328572800000 | 427.91 |
1328659200000 | 428.74 |
1328745600000 | 427.95 |
1328832000000 | 426.07 |
1329091200000 | 428.87 |
1329177600000 | 426.87 |
1329264000000 | 429.58 |
1329350400000 | 427.44 |
1329436800000 | 428.04 |
1329696000000 | 428.68 |
1329782400000 | 428.67 |
1329868800000 | 429.45 |
1329955200000 | 430.13 |
1330041600000 | 429.31 |
1330300800000 | 429.42 |
1330387200000 | 432.9 |
1330473600000 | 434.35 |
1330560000000 | 434.27 |
1330646400000 | 433.44 |
1330905600000 | 433.95 |
1330992000000 | 433.3 |
1331078400000 | 432.69 |
1331164800000 | 436.25 |
1331251200000 | 435.43 |
1331510400000 | 435.44 |
1331596800000 | 435.78 |
1331683200000 | 431.32 |
1331769600000 | 433.59 |
1331856000000 | 433.67 |
1332115200000 | 433.76 |
1332201600000 | 431.69 |
1332288000000 | 432.56 |
1332374400000 | 436.74 |
1332460800000 | 436.56 |
1332720000000 | 436.53 |
1332806400000 | 439.77 |
1332892800000 | 439.06 |
1332979200000 | 440.87 |
1333065600000 | 441.8 |
1333324800000 | 443.07 |
1333411200000 | 441.57 |
1333497600000 | 435.7 |
1333584000000 | 434.82 |
1334016000000 | 436.13 |
1334102400000 | 434.85 |
1334188800000 | 435.64 |
1334275200000 | 436.02 |
1334534400000 | 438.89 |
1334620800000 | 441.13 |
1334707200000 | 441.66 |
1334793600000 | 438.97 |
1334880000000 | 439.58 |
1335139200000 | 438.74 |
1335225600000 | 438.79 |
1335312000000 | 439.64 |
1335398400000 | 443.37 |
1335484800000 | 443.14 |
1335744000000 | 445.5 |
1335830400000 | 444.82 |
1335916800000 | 445.37 |
1336003200000 | 445 |
1336089600000 | 444.8 |
1336348800000 | 442.21 |
1336435200000 | 441.6 |
1336521600000 | 439.68 |
1336608000000 | 438.1 |
1336694400000 | 436.44 |
1336953600000 | 433.36 |
1337040000000 | 432.21 |
1337126400000 | 428.13 |
1337212800000 | 426.33 |
1337299200000 | 423.42 |
1337558400000 | 423.68 |
1337644800000 | 423.77 |
1337731200000 | 420.88 |
1337817600000 | 420.25 |
1337904000000 | 421.56 |
1338163200000 | 421.37 |
1338249600000 | 421.57 |
1338336000000 | 419.89 |
1338422400000 | 422.03 |
1338508800000 | 420.97 |
1338768000000 | 420.08 |
1338854400000 | 420.13 |
1338940800000 | 421.77 |
1339027200000 | 424.36 |
1339113600000 | 420.54 |
1339372800000 | 423 |
1339459200000 | 421.28 |
1339545600000 | 423.7 |
1339632000000 | 423.45 |
1339718400000 | 425.99 |
1339977600000 | 427.62 |
1340064000000 | 430.43 |
1340150400000 | 433.4 |
1340236800000 | 430.61 |
1340323200000 | 427.98 |
1340582400000 | 429.71 |
1340668800000 | 431.33 |
1340755200000 | 434.98 |
1340841600000 | 438.36 |
1340928000000 | 443.87 |
1341187200000 | 444.66 |
1341273600000 | 448.55 |
1341360000000 | 449.13 |
1341446400000 | 447.07 |
1341532800000 | 447.09 |
1341792000000 | 446.97 |
1341878400000 | 447.89 |
1341964800000 | 447.86 |
1342051200000 | 445.96 |
1342137600000 | 447.62 |
1342396800000 | 449.21 |
1342483200000 | 451.26 |
1342569600000 | 452.28 |
1342656000000 | 454.78 |
1342742400000 | 450.89 |
1343001600000 | 447.02 |
1343088000000 | 447.12 |
1343174400000 | 446.38 |
1343260800000 | 448.62 |
1343347200000 | 449.91 |
1343606400000 | 454.12 |
1343692800000 | 455.07 |
1343779200000 | 455.59 |
1343865600000 | 454.51 |
1343952000000 | 453.61 |
1344211200000 | 457.6 |
1344297600000 | 458.59 |
1344384000000 | 459.98 |
1344470400000 | 461.31 |
1344556800000 | 461.35 |
1344816000000 | 461.48 |
1344902400000 | 464.25 |
1344988800000 | 463.33 |
1345075200000 | 461.88 |
1345161600000 | 460.51 |
1345420800000 | 462.13 |
1345507200000 | 463.9 |
1345593600000 | 462.77 |
1345680000000 | 467.74 |
1345766400000 | 465.95 |
1346025600000 | 466.24 |
1346112000000 | 466.11 |
1346198400000 | 465.97 |
1346284800000 | 465.26 |
1346371200000 | 464.77 |
1346630400000 | 464.5 |
1346716800000 | 461.45 |
1346803200000 | 460.66 |
1346889600000 | 460.47 |
1346976000000 | 465.84 |
1347235200000 | 464.47 |
1347321600000 | 466.66 |
1347408000000 | 470.04 |
1347494400000 | 470.67 |
1347580800000 | 467.87 |
1347840000000 | 466.23 |
1347926400000 | 466.22 |
1348012800000 | 468.9 |
1348099200000 | 468.21 |
1348185600000 | 471 |
1348444800000 | 473 |
1348531200000 | 475.12 |
1348617600000 | 473.74 |
1348704000000 | 477.06 |
1348790400000 | 475.29 |
1349049600000 | 474.28 |
1349136000000 | 473.52 |
1349222400000 | 470.7 |
1349308800000 | 473.4 |
1349395200000 | 473.62 |
1349654400000 | 474.07 |
1349740800000 | 472.36 |
1349827200000 | 468.9 |
1349913600000 | 467.41 |
1350000000000 | 469.74 |
1350259200000 | 468.07 |
1350345600000 | 469.94 |
1350432000000 | 473.23 |
1350518400000 | 472.79 |
1350604800000 | 470.64 |
1350864000000 | 469.66 |
1350950400000 | 467.64 |
1351036800000 | 468.44 |
1351123200000 | 470.64 |
1351209600000 | 470.5 |
1351468800000 | 469.62 |
1351555200000 | 469.76 |
1351641600000 | 469.47 |
1351728000000 | 470.3 |
1351814400000 | 469.65 |
1352073600000 | 469.18 |
1352160000000 | 469.93 |
1352246400000 | 469.62 |
1352332800000 | 465.51 |
1352419200000 | 465.19 |
1352678400000 | 463.89 |
1352764800000 | 462.96 |
1352851200000 | 460.88 |
1352937600000 | 457.05 |
1353024000000 | 455.87 |
1353283200000 | 461.63 |
1353369600000 | 459.84 |
1353456000000 | 460.35 |
1353542400000 | 461.67 |
1353628800000 | 463.92 |
1353888000000 | 464.54 |
1353974400000 | 466.06 |
1354060800000 | 466.88 |
1354147200000 | 469.57 |
1354233600000 | 469.13 |
1354492800000 | 469.19 |
1354579200000 | 470.8 |
1354665600000 | 471.73 |
1354752000000 | 472.48 |
1354838400000 | 472 |
1355097600000 | 473.35 |
1355184000000 | 473.6 |
1355270400000 | 471.7 |
1355356800000 | 467.4 |
1355443200000 | 467.23 |
1355702400000 | 467.96 |
1355788800000 | 468.45 |
1355875200000 | 470.56 |
1355961600000 | 469.96 |
1356048000000 | 469.78 |
1356307200000 | 468.68 |
1356566400000 | 468 |
1356652800000 | 466.78 |
1356912000000 | 466.25 |
1357084800000 | 468.2 |
1357171200000 | 467.92 |
1357257600000 | 469.01 |
1357516800000 | 469.51 |
1357603200000 | 471.88 |
1357689600000 | 471.13 |
1357776000000 | 472.66 |
1357862400000 | 473.06 |
1358121600000 | 472.59 |
1358208000000 | 477.17 |
1358294400000 | 476.12 |
1358380800000 | 475.83 |
1358467200000 | 476.56 |
1358726400000 | 476.24 |
1358812800000 | 478.42 |
1358899200000 | 477.66 |
1358985600000 | 476.3 |
1359072000000 | 478.35 |
1359331200000 | 479.18 |
1359417600000 | 482.11 |
1359504000000 | 483.79 |
1359590400000 | 484.84 |
1359676800000 | 483.54 |
1359936000000 | 482.1 |
1360022400000 | 478.31 |
1360108800000 | 484.89 |
1360195200000 | 484.17 |
1360281600000 | 484.16 |
1360540800000 | 481.87 |
1360627200000 | 486.75 |
1360713600000 | 484.84 |
1360800000000 | 487.07 |
1360886400000 | 485.28 |
1361145600000 | 487.51 |
1361232000000 | 491.43 |
1361318400000 | 494.15 |
1361404800000 | 491.27 |
1361491200000 | 492.76 |
1361750400000 | 492.57 |
1361836800000 | 494.37 |
1361923200000 | 493.88 |
1362009600000 | 498.52 |
1362096000000 | 498.48 |
1362355200000 | 502.21 |
1362441600000 | 503.41 |
1362528000000 | 506.08 |
1362614400000 | 506.31 |
1362700800000 | 504.66 |
1362960000000 | 506.66 |
1363046400000 | 506.56 |
1363132800000 | 503.47 |
1363219200000 | 507.71 |
1363305600000 | 514.45 |
1363564800000 | 509.16 |
1363651200000 | 513.04 |
1363737600000 | 512.08 |
1363824000000 | 514.59 |
1363910400000 | 514.92 |
1364169600000 | 517.09 |
1364256000000 | 519.52 |
1364342400000 | 520.29 |
1364428800000 | 521.01 |
1364860800000 | 514.7 |
1364947200000 | 520.02 |
1365033600000 | 517.19 |
1365120000000 | 516.99 |
1365379200000 | 518.75 |
1365465600000 | 519 |
1365552000000 | 523.05 |
1365638400000 | 525.33 |
1365724800000 | 526.58 |
1365984000000 | 524.83 |
1366070400000 | 524.51 |
1366156800000 | 524.26 |
1366243200000 | 521.7 |
1366329600000 | 521.23 |
1366588800000 | 522.75 |
1366675200000 | 522.5 |
1366761600000 | 525.69 |
1366848000000 | 528.26 |
1366934400000 | 530.59 |
1367193600000 | 531.94 |
1367280000000 | 538.34 |
1367366400000 | 537.63 |
1367452800000 | 535.92 |
1367539200000 | 535.28 |
1367798400000 | 534.58 |
1367884800000 | 539.51 |
1367971200000 | 544.46 |
1368057600000 | 540.14 |
1368144000000 | 535.56 |
1368403200000 | 535.81 |
1368489600000 | 534.83 |
1368576000000 | 537.11 |
1368662400000 | 536.88 |
1368748800000 | 534.01 |
1369008000000 | 537.7 |
1369094400000 | 535.75 |
1369180800000 | 532.08 |
1369267200000 | 521.06 |
1369353600000 | 522.68 |
1369612800000 | 521 |
1369699200000 | 517.38 |
1369785600000 | 517.81 |
1369872000000 | 509.44 |
1369958400000 | 505.34 |
1370217600000 | 503.54 |
1370304000000 | 506.16 |
1370390400000 | 500.02 |
1370476800000 | 498.56 |
1370563200000 | 499.17 |
1370822400000 | 502.29 |
1370908800000 | 502.35 |
1370995200000 | 502.99 |
1371081600000 | 496.77 |
1371168000000 | 501.33 |
1371427200000 | 509.37 |
1371513600000 | 506.98 |
1371600000000 | 510.41 |
1371686400000 | 492.34 |
1371772800000 | 493.5 |
1372032000000 | 487.16 |
1372118400000 | 487.65 |
1372204800000 | 489.74 |
1372291200000 | 493.89 |
1372377600000 | 500.2 |
1372636800000 | 502.93 |
1372723200000 | 502.6 |
1372809600000 | 499.93 |
1372896000000 | 501.92 |
1372982400000 | 500.53 |
1373241600000 | 498.69 |
1373328000000 | 503.31 |
1373414400000 | 506.17 |
1373500800000 | 514.84 |
1373587200000 | 514.23 |
1373846400000 | 516.57 |
1373932800000 | 518.12 |
1374019200000 | 517.1 |
1374105600000 | 517.94 |
1374192000000 | 516.83 |
1374451200000 | 519.11 |
1374537600000 | 521.91 |
1374624000000 | 521.38 |
1374710400000 | 519.48 |
1374796800000 | 518.91 |
1375056000000 | 515.58 |
1375142400000 | 517.82 |
1375228800000 | 514.35 |
1375315200000 | 517.59 |
1375401600000 | 524.04 |
1375660800000 | 522.83 |
1375747200000 | 524.78 |
1375833600000 | 519.42 |
1375920000000 | 520.4 |
1376006400000 | 521.59 |
1376265600000 | 520.65 |
1376352000000 | 521.27 |
1376438400000 | 522.31 |
1376524800000 | 519.22 |
1376611200000 | 519.08 |
1376870400000 | 518.8 |
1376956800000 | 514.87 |
1377043200000 | 510.72 |
1377129600000 | 508.24 |
1377216000000 | 510.99 |
1377475200000 | 511 |
1377561600000 | 509.78 |
1377648000000 | 504.09 |
1377734400000 | 504.25 |
1377820800000 | 503.01 |
1378080000000 | 506.62 |
1378166400000 | 509.68 |
1378252800000 | 509.91 |
1378339200000 | 509.74 |
1378425600000 | 510.97 |
1378684800000 | 514.5 |
1378771200000 | 516.43 |
1378857600000 | 516.85 |
1378944000000 | 516.64 |
1379030400000 | 516.68 |
1379289600000 | 521.37 |
1379376000000 | 520.02 |
1379462400000 | 521.74 |
1379548800000 | 528.31 |
1379635200000 | 527.51 |
1379894400000 | 529.41 |
1379980800000 | 528.89 |
1380067200000 | 528.69 |
1380153600000 | 529.02 |
1380240000000 | 531.37 |
1380499200000 | 529.01 |
1380585600000 | 528.23 |
1380672000000 | 527.07 |
1380758400000 | 528.14 |
1380844800000 | 526.96 |
1381104000000 | 525.24 |
1381190400000 | 525.55 |
1381276800000 | 523.5 |
1381363200000 | 526.77 |
1381449600000 | 529.68 |
1381708800000 | 530.95 |
1381795200000 | 530.22 |
1381881600000 | 530.21 |
1381968000000 | 536.3 |
1382054400000 | 539.65 |
1382313600000 | 541.34 |
1382400000000 | 543.2 |
1382486400000 | 542.5 |
1382572800000 | 542.49 |
1382659200000 | 539.85 |
1382918400000 | 541.19 |
1383004800000 | 541.12 |
1383091200000 | 543.27 |
1383177600000 | 541.7 |
1383264000000 | 537.91 |
1383523200000 | 538.75 |
1383609600000 | 537.25 |
1383696000000 | 539.97 |
1383782400000 | 536.69 |
1383868800000 | 534.77 |
1384128000000 | 537.27 |
1384214400000 | 538.32 |
1384300800000 | 535.7 |
1384387200000 | 537.89 |
1384473600000 | 540.54 |
1384732800000 | 543.41 |
1384819200000 | 540.92 |
1384905600000 | 540.66 |
1384992000000 | 539.92 |
1385078400000 | 539.94 |
1385337600000 | 540.64 |
1385424000000 | 539.47 |
1385510400000 | 539.01 |
1385596800000 | 540.44 |
1385683200000 | 540.75 |
1385942400000 | 540.67 |
1386028800000 | 540.31 |
1386115200000 | 535.73 |
1386201600000 | 535.2 |
1386288000000 | 535.31 |
1386547200000 | 537.92 |
1386633600000 | 537.48 |
1386720000000 | 534.56 |
1386806400000 | 531.33 |
1386892800000 | 530.53 |
1387152000000 | 531.41 |
1387238400000 | 532.49 |
1387324800000 | 534.44 |
1387411200000 | 533.82 |
1387497600000 | 534.78 |
1387756800000 | 537.93 |
1387843200000 | 538.09 |
1388102400000 | 541.41 |
1388361600000 | 543.13 |
1388448000000 | 543.92 |
1388620800000 | 541.73 |
1388707200000 | 541.04 |
1388966400000 | 538.8 |
1389052800000 | 537.24 |
1389139200000 | 538.92 |
1389225600000 | 536.52 |
1389312000000 | 539.4 |
1389571200000 | 539.98 |
1389657600000 | 537.14 |
1389744000000 | 538.05 |
1389830400000 | 539.43 |
1389916800000 | 541.2 |
1390176000000 | 541.49 |
1390262400000 | 542.04 |
1390348800000 | 542.07 |
1390435200000 | 540.78 |
1390521600000 | 535.13 |
1390780800000 | 528.96 |
1390867200000 | 528.52 |
1390953600000 | 531.43 |
1391040000000 | 529.19 |
1391126400000 | 530.63 |
1391385600000 | 528.95 |
1391472000000 | 520.94 |
1391558400000 | 521.41 |
1391644800000 | 524.42 |
1391731200000 | 529.63 |
1391990400000 | 531.35 |
1392076800000 | 534.42 |
1392163200000 | 536.19 |
1392249600000 | 536.23 |
1392336000000 | 537.64 |
1392595200000 | 539.09 |
1392681600000 | 542.34 |
1392768000000 | 542.66 |
1392854400000 | 540.76 |
1392940800000 | 545.42 |
1393200000000 | 547.08 |
1393286400000 | 549.87 |
1393372800000 | 549.45 |
1393459200000 | 551.16 |
1393545600000 | 553.91 |
1393804800000 | 548.52 |
1393891200000 | 550.94 |
1393977600000 | 551.2 |
1394064000000 | 554.06 |
1394150400000 | 552.24 |
1394409600000 | 549.98 |
1394496000000 | 551.3 |
1394582400000 | 547.2 |
1394668800000 | 546.59 |
1394755200000 | 541.07 |
1395014400000 | 541.96 |
1395100800000 | 545.61 |
1395187200000 | 545.24 |
1395273600000 | 538.2 |
1395360000000 | 539.86 |
1395619200000 | 542.09 |
1395705600000 | 543.49 |
1395792000000 | 546.75 |
1395878400000 | 550.33 |
1395964800000 | 553.3 |
1396224000000 | 555.98 |
1396310400000 | 556.71 |
1396396800000 | 555.63 |
1396483200000 | 555.22 |
1396569600000 | 557.1 |
1396828800000 | 554.99 |
1396915200000 | 556.12 |
1397001600000 | 557.98 |
1397088000000 | 559.58 |
1397174400000 | 554.82 |
1397433600000 | 555.12 |
1397520000000 | 554.5 |
1397606400000 | 558.78 |
1397692800000 | 560.63 |
1398124800000 | 560.88 |
1398211200000 | 561.75 |
1398297600000 | 561.59 |
1398384000000 | 559.83 |
1398643200000 | 560.58 |
1398729600000 | 563.8 |
1398816000000 | 566.81 |
1398902400000 | 568.03 |
1398988800000 | 568.43 |
1399248000000 | 567.56 |
1399334400000 | 569.18 |
1399420800000 | 567.31 |
1399507200000 | 568.09 |
1399593600000 | 567.31 |
1399852800000 | 570.65 |
1399939200000 | 571.68 |
1400025600000 | 573.81 |
1400112000000 | 575.09 |
1400198400000 | 573.59 |
1400457600000 | 574.93 |
1400544000000 | 574.15 |
1400630400000 | 575.7 |
1400716800000 | 578.52 |
1400803200000 | 578.58 |
1401062400000 | 580.58 |
1401148800000 | 579.81 |
1401235200000 | 580.48 |
1401321600000 | 581.53 |
1401408000000 | 582.2 |
1401667200000 | 583.58 |
1401753600000 | 584.25 |
1401840000000 | 586 |
1401926400000 | 585.6 |
1402012800000 | 585.58 |
1402272000000 | 586.08 |
1402358400000 | 586.57 |
1402444800000 | 586.33 |
1402531200000 | 587.35 |
1402617600000 | 587.68 |
1402876800000 | 589.14 |
1402963200000 | 589.74 |
1403049600000 | 589.9 |
1403136000000 | 593.31 |
1403222400000 | 591.83 |
1403481600000 | 590.08 |
1403568000000 | 590.12 |
1403654400000 | 589.35 |
1403740800000 | 592.15 |
1403827200000 | 594.12 |
1404086400000 | 595.8 |
1404172800000 | 596.96 |
1404259200000 | 598.79 |
1404345600000 | 598.81 |
1404432000000 | 598.75 |
1404691200000 | 596.56 |
1404777600000 | 595.32 |
1404864000000 | 594.46 |
1404950400000 | 592.15 |
1405036800000 | 593.3 |
1405296000000 | 595.52 |
1405382400000 | 594.43 |
1405468800000 | 597.34 |
1405555200000 | 596.36 |
1405641600000 | 596.73 |
1405900800000 | 595.97 |
1405987200000 | 599.05 |
1406073600000 | 600.87 |
1406160000000 | 600.87 |
1406246400000 | 599.94 |
1406505600000 | 599.27 |
1406592000000 | 599.15 |
1406678400000 | 598.34 |
1406764800000 | 596.55 |
1406851200000 | 594.1 |
1407110400000 | 593 |
1407196800000 | 592.05 |
1407283200000 | 591.36 |
1407369600000 | 592.35 |
1407456000000 | 588.59 |
1407715200000 | 594.14 |
1407801600000 | 595.18 |
1407888000000 | 596.27 |
1407974400000 | 599.37 |
1408060800000 | 599.79 |
1408320000000 | 602.87 |
1408406400000 | 605.23 |
1408492800000 | 604.97 |
1408579200000 | 605.08 |
1408665600000 | 604.34 |
1408924800000 | 606.89 |
1409011200000 | 608.12 |
1409097600000 | 609.62 |
1409184000000 | 608.93 |
1409270400000 | 609.05 |
1409529600000 | 609.23 |
1409616000000 | 608.24 |
1409702400000 | 611.43 |
1409788800000 | 610.79 |
1409875200000 | 608.62 |
1410134400000 | 605.71 |
1410220800000 | 602.22 |
1410307200000 | 601.48 |
1410393600000 | 601.29 |
1410480000000 | 598.89 |
1410739200000 | 597.66 |
1410825600000 | 597.35 |
1410912000000 | 598.47 |
1410998400000 | 598.55 |
1411084800000 | 596.56 |
1411344000000 | 593.88 |
1411430400000 | 591.91 |
1411516800000 | 591.15 |
1411603200000 | 588.65 |
1411689600000 | 587.24 |
1411948800000 | 585.04 |
1412035200000 | 584.39 |
1412121600000 | 582.45 |
1412208000000 | 580.02 |
1412294400000 | 578.52 |
1412553600000 | 582.16 |
1412640000000 | 582.9 |
1412726400000 | 581.48 |
1412812800000 | 583.48 |
1412899200000 | 575.51 |
1413158400000 | 576.17 |
1413244800000 | 571.9 |
1413331200000 | 569.73 |
1413417600000 | 568.59 |
1413504000000 | 570.12 |
1413763200000 | 575.88 |
1413849600000 | 578.97 |
1413936000000 | 581.86 |
1414022400000 | 581.81 |
1414108800000 | 585.05 |
1414368000000 | 587.82 |
1414454400000 | 592.98 |
1414540800000 | 595.02 |
1414627200000 | 594.07 |
1414713600000 | 596.18 |
1414972800000 | 590.8 |
1415059200000 | 593.07 |
1415145600000 | 594.72 |
1415232000000 | 591.57 |
1415318400000 | 591.13 |
1415577600000 | 595.18 |
1415664000000 | 596.59 |
1415750400000 | 599.26 |
1415836800000 | 601.77 |
1415923200000 | 601.97 |
1416182400000 | 598.68 |
1416268800000 | 602.34 |
1416355200000 | 600.82 |
1416441600000 | 600.19 |
1416528000000 | 601.51 |
1416787200000 | 599.75 |
1416873600000 | 600.56 |
1416960000000 | 603.83 |
1417046400000 | 601.57 |
1417132800000 | 601.39 |
1417392000000 | 599.08 |
1417478400000 | 598.23 |
1417564800000 | 597.1 |
1417651200000 | 595.91 |
1417737600000 | 595.2 |
1417996800000 | 591.51 |
1418083200000 | 592.46 |
1418169600000 | 587.83 |
1418256000000 | 587.52 |
1418342400000 | 585.71 |
1418601600000 | 581.37 |
1418688000000 | 581.5 |
1418774400000 | 578.95 |
1418860800000 | 583.4 |
1418947200000 | 587.38 |
1419206400000 | 590.4 |
1419292800000 | 588.38 |
1419379200000 | 592.31 |
1419811200000 | 593.58 |
1419897600000 | 592.08 |
1419984000000 | 591.74 |
1420156800000 | 588.68 |
1420416000000 | 582.48 |
1420502400000 | 577.26 |
1420588800000 | 577.15 |
1420675200000 | 585.21 |
1420761600000 | 586.11 |
1421020800000 | 586.93 |
1421107200000 | 591.21 |
1421193600000 | 591.27 |
1421280000000 | 598.71 |
1421366400000 | 597.39 |
1421625600000 | 600.84 |
1421712000000 | 600.93 |
1421798400000 | 601.96 |
1421884800000 | 600.59 |
1421971200000 | 603.09 |
1422230400000 | 602.35 |
1422316800000 | 609.04 |
1422403200000 | 609.42 |
1422489600000 | 608.43 |
1422576000000 | 605.39 |
1422835200000 | 607.43 |
1422921600000 | 604.15 |
1423008000000 | 606.96 |
1423094400000 | 607.79 |
1423180800000 | 603.12 |
1423440000000 | 600.58 |
1423526400000 | 602.15 |
1423612800000 | 599.15 |
1423699200000 | 604.06 |
1423785600000 | 604.99 |
1424044800000 | 605.14 |
1424131200000 | 607.13 |
1424217600000 | 609.59 |
1424304000000 | 611.08 |
1424390400000 | 611.81 |
1424649600000 | 613.48 |
1424736000000 | 613.93 |
1424822400000 | 616.78 |
1424908800000 | 617.04 |
1424995200000 | 616.76 |
1425254400000 | 613.71 |
1425340800000 | 615 |
1425427200000 | 613.05 |
1425513600000 | 614.17 |
1425600000000 | 611.4 |
1425859200000 | 606.76 |
1425945600000 | 600.66 |
1426032000000 | 600.04 |
1426118400000 | 604.07 |
1426204800000 | 601.21 |
1426464000000 | 603.52 |
1426550400000 | 605.04 |
1426636800000 | 607.86 |
1426723200000 | 610.5 |
1426809600000 | 615.62 |
1427068800000 | 622.81 |
1427155200000 | 627.14 |
1427241600000 | 626.57 |
1427328000000 | 622.03 |
1427414400000 | 622.12 |
1427673600000 | 621.48 |
1427760000000 | 617.21 |
1427846400000 | 615.93 |
1427932800000 | 621.63 |
1428364800000 | 629.92 |
1428451200000 | 635.08 |
1428537600000 | 638.57 |
1428624000000 | 639.67 |
1428883200000 | 638.71 |
1428969600000 | 643.5 |
1429056000000 | 640.09 |
1429142400000 | 641.63 |
1429228800000 | 638.25 |
1429488000000 | 636.92 |
1429574400000 | 641.89 |
1429660800000 | 641.2 |
1429747200000 | 643.18 |
1429833600000 | 647.5 |
1430092800000 | 649.52 |
1430179200000 | 650.01 |
1430265600000 | 649.27 |
1430352000000 | 641.24 |
1430438400000 | 639.47 |
1430697600000 | 641.79 |
1430784000000 | 639.34 |
1430870400000 | 640.58 |
1430956800000 | 635.06 |
1431043200000 | 639.09 |
1431302400000 | 640.72 |
1431388800000 | 638.15 |
1431475200000 | 641.31 |
1431561600000 | 641.89 |
1431648000000 | 648.2 |
1431907200000 | 647.06 |
1431993600000 | 645.43 |
1432080000000 | 645.52 |
1432166400000 | 647.24 |
1432252800000 | 645.12 |
1432512000000 | 646.49 |
1432598400000 | 639.87 |
1432684800000 | 637.49 |
1432771200000 | 635.64 |
1432857600000 | 633.94 |
1433116800000 | 633.7 |
1433203200000 | 635.27 |
1433289600000 | 635.96 |
1433376000000 | 632.61 |
1433462400000 | 626 |
1433721600000 | 623.47 |
1433808000000 | 623.2 |
1433894400000 | 628.84 |
1433980800000 | 630.37 |
1434067200000 | 631.49 |
1434326400000 | 627.01 |
1434412800000 | 627.31 |
1434499200000 | 625.82 |
1434585600000 | 631.2 |
1434672000000 | 632.44 |
1434931200000 | 638.04 |
1435017600000 | 638.76 |
1435104000000 | 636.38 |
1435190400000 | 635.84 |
1435276800000 | 631.64 |
1435536000000 | 623.25 |
1435622400000 | 624.93 |
1435708800000 | 625.48 |
1435795200000 | 627.01 |
1435881600000 | 627.16 |
1436140800000 | 621.62 |
1436227200000 | 622.38 |
1436313600000 | 614.38 |
1436400000000 | 617.07 |
1436486400000 | 622.26 |
1436745600000 | 629.57 |
1436832000000 | 633.37 |
1436918400000 | 634.88 |
1437004800000 | 638.7 |
1437091200000 | 640.1 |
1437350400000 | 639.4 |
1437436800000 | 641.79 |
1437523200000 | 637.05 |
1437609600000 | 640.61 |
1437696000000 | 640.0599 |
1437955200000 | 634.83 |
1438041600000 | 635.25 |
1438128000000 | 640.87 |
1438214400000 | 637.65 |
1438300800000 | 643 |
1438560000000 | 642.99 |
1438646400000 | 647.85 |
1438732800000 | 645.6 |
1438819200000 | 642.9 |
1438905600000 | 641.42 |
1439164800000 | 645.46 |
1439251200000 | 640.13 |
1439337600000 | 638.54 |
1439424000000 | 640.48 |
1439510400000 | 641.04 |
1439769600000 | 641.97 |
1439856000000 | 640.12 |
1439942400000 | 633.78 |
1440028800000 | 627.71 |
1440115200000 | 617.88 |
1440374400000 | 600.6 |
1440460800000 | 594.72 |
1440547200000 | 599.1799 |
1440633600000 | 607.38 |
1440720000000 | 610.22 |
1440979200000 | 607.95 |
1441065600000 | 594.48 |
1441152000000 | 592.39 |
1441238400000 | 597.37 |
1441324800000 | 592.3 |
1441584000000 | 591.86 |
1441670400000 | 589.5 |
1441756800000 | 606.14 |
1441843200000 | 598 |
1441929600000 | 598.24 |
1442188800000 | 598.04 |
1442275200000 | 599.16 |
1442361600000 | 603.62 |
1442448000000 | 604 |
1442534400000 | 604.46 |
1442793600000 | 602.6 |
1442880000000 | 598.07 |
1442966400000 | 594.85 |
1443052800000 | 593.74 |
1443139200000 | 597.3 |
1443398400000 | 594.52 |
1443484800000 | 583.1 |
1443571200000 | 593.63 |
1443657600000 | 596.22 |
1443744000000 | 598.13 |
1444003200000 | 606.16 |
1444089600000 | 607.02 |
1444176000000 | 607.25 |
1444262400000 | 604.9299 |
1444348800000 | 610.7 |
1444608000000 | 612.35 |
1444694400000 | 613.35 |
1444780800000 | 612.1799 |
1444867200000 | 620.85 |
1444953600000 | 623.3099 |
1445212800000 | 622.59 |
1445299200000 | 624.34 |
1445385600000 | 625.12 |
1445472000000 | 625.74 |
1445558400000 | 629.14 |
1445817600000 | 630.07 |
1445904000000 | 628.17 |
1445990400000 | 631.15 |
1446076800000 | 627.17 |
1446163200000 | 629.15 |
1446422400000 | 623.28 |
1446508800000 | 623.61 |
1446595200000 | 625.01 |
1446681600000 | 625.9 |
1446768000000 | 619.3099 |
1447027200000 | 616.66 |
1447113600000 | 615.25 |
1447200000000 | 620.47 |
1447286400000 | 620.08 |
1447372800000 | 615.39 |
1447632000000 | 615.41 |
1447718400000 | 620.04 |
1447804800000 | 619.83 |
1447891200000 | 627.71 |
1447977600000 | 629.57 |
1448236800000 | 626.83 |
1448323200000 | 625.69 |
1448409600000 | 625.47 |
1448496000000 | 628.22 |
1448582400000 | 624.08 |
1448841600000 | 621.05 |
1448928000000 | 626.11 |
1449014400000 | 625.41 |
1449100800000 | 625.48 |
1449187200000 | 624.11 |
1449446400000 | 624.95 |
1449532800000 | 620.17 |
1449619200000 | 618.15 |
1449705600000 | 617.12 |
1449792000000 | 614.63 |
1450051200000 | 612.34 |
1450137600000 | 610.5599 |
1450224000000 | 615.14 |
1450310400000 | 614.78 |
1450396800000 | 613.92 |
1450656000000 | 612.62 |
1450742400000 | 614.54 |
1450828800000 | 618.49 |
1450915200000 | 618.97 |
1451260800000 | 619.12 |
1451347200000 | 625.02 |
1451433600000 | 625.35 |
1451520000000 | 622 |
1451865600000 | 610.37 |
1451952000000 | 609.71 |
1452038400000 | 607.76 |
1452124800000 | 602.76 |
1452211200000 | 600.65 |
1452470400000 | 596.99 |
1452556800000 | 591.98 |
1452643200000 | 596.47 |
1452729600000 | 587.86 |
1452816000000 | 586.42 |
1453075200000 | 579.75 |
1453161600000 | 583.64 |
1453248000000 | 571.69 |
1453334400000 | 568.37 |
1453420800000 | 584.58 |
1453680000000 | 587.55 |
1453766400000 | 588.54 |
1453852800000 | 592.47 |
1453939200000 | 594.45 |
1454025600000 | 602.09 |
1454284800000 | 609.26 |
1454371200000 | 609.89 |
1454457600000 | 613.55 |
1454544000000 | 613.16 |
1454630400000 | 606.87 |
1454889600000 | 603.62 |
1454976000000 | 599.29 |
1455062400000 | 593.1 |
1455148800000 | 590.75 |
1455235200000 | 585.75 |
1455494400000 | 599.77 |
1455580800000 | 598.37 |
1455667200000 | 601.17 |
1455753600000 | 608.15 |
1455840000000 | 607 |
1456099200000 | 612.26 |
1456185600000 | 609.78 |
1456272000000 | 609.09 |
1456358400000 | 613.55 |
1456444800000 | 614.16 |
1456704000000 | 613.12 |
1456790400000 | 617.9299 |
1456876800000 | 621.22 |
1456963200000 | 624.03 |
1457049600000 | 627.41 |
1457308800000 | 625.13 |
1457395200000 | 624.74 |
1457481600000 | 625.79 |
1457568000000 | 625.42 |
1457654400000 | 631.71 |
1457913600000 | 633.33 |
1458000000000 | 631.38 |
1458086400000 | 629.64 |
1458172800000 | 644.88 |
1458259200000 | 641.07 |
1458518400000 | 640.5 |
1458604800000 | 641.84 |
1458691200000 | 639.9 |
1458777600000 | 637.6 |
1459209600000 | 642.42 |
1459296000000 | 653.67 |
1459382400000 | 651.08 |
1459468800000 | 641.27 |
1459728000000 | 646.78 |
1459814400000 | 640.73 |
1459900800000 | 643.73 |
1459987200000 | 647.08 |
1460073600000 | 650.77 |
1460332800000 | 652.1 |
1460419200000 | 651.41 |
1460505600000 | 655.38 |
1460592000000 | 658.82 |
1460678400000 | 659.65 |
1460937600000 | 659.71 |
1461024000000 | 668.1799 |
1461110400000 | 665.42 |
1461196800000 | 662.42 |
1461283200000 | 656.36 |
1461542400000 | 657.59 |
1461628800000 | 658.83 |
1461715200000 | 657.13 |
1461801600000 | 659.53 |
1461888000000 | 660.62 |
1462147200000 | 661.48 |
1462233600000 | 658.75 |
1462320000000 | 654.9 |
1462406400000 | 653.15 |
1462492800000 | 652.82 |
1462752000000 | 654.91 |
1462838400000 | 659.84 |
1462924800000 | 658.85 |
1463011200000 | 657.74 |
1463097600000 | 652.73 |
1463356800000 | 654.26 |
1463443200000 | 656.78 |
1463529600000 | 653.75 |
1463616000000 | 645.92 |
1463702400000 | 651.19 |
1463961600000 | 650.92 |
1464048000000 | 653.4 |
1464134400000 | 656.63 |
1464220800000 | 660.4 |
1464307200000 | 661.13 |
1464566400000 | 660.75 |
1464652800000 | 660.65 |
1464739200000 | 660.09 |
1464825600000 | 659.64 |
1464912000000 | 669.66 |
1465171200000 | 672.75 |
1465257600000 | 676.5 |
1465344000000 | 679.12 |
1465430400000 | 675.1 |
1465516800000 | 668.23 |
1465776000000 | 659.34 |
1465862400000 | 651.03 |
1465948800000 | 653.4 |
1466035200000 | 646.77 |
1466121600000 | 650.71 |
1466380800000 | 665.15 |
1466467200000 | 667.02 |
1466553600000 | 666.65 |
1466640000000 | 670.19 |
1466726400000 | 647.3099 |
1466985600000 | 641.45 |
1467072000000 | 650.76 |
1467158400000 | 665.13 |
1467244800000 | 669.73 |
1467331200000 | 675.01 |
1467590400000 | 678.24 |
1467676800000 | 674.4299 |
1467763200000 | 670.9 |
1467849600000 | 673.75 |
1467936000000 | 670.92 |
1468195200000 | 676.35 |
1468281600000 | 677.69 |
1468368000000 | 679.78 |
1468454400000 | 682.25 |
1468540800000 | 677.57 |
1468800000000 | 678.14 |
1468886400000 | 678.74 |
1468972800000 | 683.49 |
1469059200000 | 680.87 |
1469145600000 | 680.52 |
1469404800000 | 680.09 |
1469491200000 | 682.73 |
1469577600000 | 680.72 |
1469664000000 | 682.72 |
1469750400000 | 691.26 |
1470009600000 | 691.34 |
1470096000000 | 691.19 |
1470182400000 | 682.37 |
1470268800000 | 681.37 |
1470355200000 | 681.11 |
1470614400000 | 681.27 |
1470700800000 | 686.08 |
1470787200000 | 688.47 |
1470873600000 | 692.08 |
1470960000000 | 694.42 |
1471219200000 | 694.14 |
1471305600000 | 691.45 |
1471392000000 | 689.33 |
1471478400000 | 689.9299 |
1471564800000 | 686.09 |
1471824000000 | 687.9 |
1471910400000 | 691.71 |
1471996800000 | 687.88 |
1472083200000 | 687.79 |
1472169600000 | 687.16 |
1472428800000 | 679.42 |
1472515200000 | 677.12 |
1472601600000 | 673.67 |
1472688000000 | 677.58 |
1472774400000 | 681.6799 |
1473033600000 | 685.66 |
1473120000000 | 692.07 |
1473206400000 | 693.24 |
1473292800000 | 692.05 |
1473379200000 | 681.07 |
1473638400000 | 677.21 |
1473724800000 | 673.7 |
1473811200000 | 673.1 |
1473897600000 | 677.15 |
1473984000000 | 675.05 |
1474243200000 | 679.47 |
1474329600000 | 681.49 |
1474416000000 | 685.07 |
1474502400000 | 692.5 |
1474588800000 | 689.96 |
1474848000000 | 687.32 |
1474934400000 | 689.61 |
1475020800000 | 689.62 |
1475107200000 | 689.57 |
1475193600000 | 687.3 |
1475452800000 | 689.49 |
1475539200000 | 685.63 |
1475625600000 | 680.3099 |
1475712000000 | 676.58 |
1475798400000 | 672.96 |
1476057600000 | 673.29 |
1476144000000 | 668.49 |
1476230400000 | 664.07 |
1476316800000 | 665.09 |
1476403200000 | 666.7 |
1476662400000 | 664.77 |
1476748800000 | 669.11 |
1476835200000 | 672.35 |
1476921600000 | 668.37 |
1477008000000 | 664.94 |
1477267200000 | 666.78 |
1477353600000 | 664.46 |
1477440000000 | 665.07 |
1477526400000 | 661.47 |
1477612800000 | 660.85 |
1477872000000 | 663.11 |
1477958400000 | 664.55 |
1478044800000 | 663.12 |
1478131200000 | 661.16 |
1478217600000 | 657.79 |
1478476800000 | 658.16 |
1478563200000 | 657.98 |
1478649600000 | 650.85 |
1478736000000 | 646.27 |
1478822400000 | 638.9 |
1479081600000 | 630.46 |
1479168000000 | 632.96 |
1479254400000 | 631.78 |
1479340800000 | 636.78 |
1479427200000 | 631.77 |
1479686400000 | 634.02 |
1479772800000 | 633.26 |
1479859200000 | 629.94 |
1479945600000 | 630.61 |
1480032000000 | 635 |
1480291200000 | 637.72 |
1480377600000 | 639.86 |
1480464000000 | 636.73 |
1480550400000 | 633.22 |
1480636800000 | 633.09 |
1480896000000 | 633.12 |
1480982400000 | 635.69 |
1481068800000 | 638.2 |
1481155200000 | 636.86 |
1481241600000 | 638.62 |
1481500800000 | 640.3099 |
1481587200000 | 646.29 |
1481673600000 | 643.55 |
1481760000000 | 630.26 |
1481846400000 | 632 |
1482105600000 | 635.35 |
1482192000000 | 633.89 |
1482278400000 | 634.5 |
1482364800000 | 634.92 |
1482451200000 | 634.8 |
1482796800000 | 635.63 |
1482883200000 | 634.78 |
1482969600000 | 638.6799 |
1483056000000 | 640.74 |
1483315200000 | 641.3099 |
1483401600000 | 639.02 |
1483488000000 | 646.5599 |
1483574400000 | 656.14 |
1483660800000 | 654.58 |
1483920000000 | 654.19 |
1484006400000 | 657.17 |
1484092800000 | 653.92 |
1484179200000 | 657.96 |
1484265600000 | 659.8 |
1484524800000 | 659.39 |
1484611200000 | 660.99 |
1484697600000 | 661.17 |
1484784000000 | 654.13 |
1484870400000 | 655.9 |
1485129600000 | 657.98 |
1485216000000 | 659.58 |
1485302400000 | 662.3 |
1485388800000 | 664.09 |
1485475200000 | 666.14 |
1485734400000 | 666.25 |
1485820800000 | 668.67 |
1485907200000 | 667.87 |
1485993600000 | 668.8099 |
1486080000000 | 670.96 |
1486339200000 | 668.77 |
1486425600000 | 670.11 |
1486512000000 | 673.37 |
1486598400000 | 670.25 |
1486684800000 | 673.47 |
1486944000000 | 673.88 |
1487030400000 | 668.94 |
1487116800000 | 671.32 |
1487203200000 | 674.82 |
1487289600000 | 675.85 |
1487548800000 | 675.37 |
1487635200000 | 675.25 |
1487721600000 | 676.49 |
1487808000000 | 680.94 |
1487894400000 | 678.65 |
1488153600000 | 679.27 |
1488240000000 | 677.69 |
1488326400000 | 676.48 |
1488412800000 | 677.0599 |
1488499200000 | 674.3 |
1488758400000 | 676.2 |
1488844800000 | 675.48 |
1488931200000 | 672.87 |
1489017600000 | 671.21 |
1489104000000 | 676.84 |
1489363200000 | 679.85 |
1489449600000 | 677.94 |
1489536000000 | 678.54 |
1489622400000 | 688.47 |
1489708800000 | 688.85 |
1489968000000 | 689.54 |
1490054400000 | 690.3099 |
1490140800000 | 688.03 |
1490227200000 | 691.3 |
1490313600000 | 692.79 |
1490572800000 | 692.71 |
1490659200000 | 697.1799 |
1490745600000 | 695.53 |
1490832000000 | 695.1799 |
1490918400000 | 690.9 |
1491177600000 | 693.4299 |
1491264000000 | 694.04 |
1491350400000 | 695.0599 |
1491436800000 | 693.29 |
1491523200000 | 694.33 |
1491782400000 | 694.6 |
1491868800000 | 696.78 |
1491955200000 | 699.77 |
1492041600000 | 698.54 |
1492473600000 | 697.4299 |
1492560000000 | 695.76 |
1492646400000 | 696.6799 |
1492732800000 | 696.1 |
1492992000000 | 702.08 |
1493078400000 | 704.3 |
1493164800000 | 706.73 |
1493251200000 | 707.22 |
1493337600000 | 707.53 |
1493596800000 | 707.7 |
1493683200000 | 710.39 |
1493769600000 | 709.84 |
1493856000000 | 710.63 |
1493942400000 | 711.94 |
1494201600000 | 716.08 |
1494288000000 | 716.02 |
1494374400000 | 717.02 |
1494460800000 | 716.23 |
1494547200000 | 719.34 |
1494806400000 | 723.01 |
1494892800000 | 726.3099 |
1494979200000 | 726.87 |
1495065600000 | 725.13 |
1495152000000 | 725.84 |
1495411200000 | 728.39 |
1495497600000 | 729.04 |
1495584000000 | 728.71 |
1495670400000 | 731.42 |
1495756800000 | 731.1 |
1496016000000 | 731.92 |
1496102400000 | 732.62 |
1496188800000 | 735.99 |
1496275200000 | 740.6799 |
1496361600000 | 745.9 |
1496620800000 | 746.07 |
1496707200000 | 746.6799 |
1496793600000 | 745.03 |
1496880000000 | 741.59 |
1496966400000 | 739.55 |
1497225600000 | 737.0599 |
1497312000000 | 741.4 |
1497398400000 | 744.89 |
1497484800000 | 738.53 |
1497571200000 | 741.99 |
1497830400000 | 745.4 |
1497916800000 | 742.02 |
1498003200000 | 740.36 |
1498089600000 | 741.92 |
1498176000000 | 741.84 |
1498435200000 | 743.15 |
1498521600000 | 741.14 |
1498608000000 | 739.92 |
1498694400000 | 738.48 |
1498780800000 | 734.86 |
1499040000000 | 731.16 |
1499126400000 | 727.35 |
1499212800000 | 727.46 |
1499299200000 | 727.17 |
1499385600000 | 724.48 |
1499644800000 | 727.83 |
1499731200000 | 727.26 |
1499817600000 | 732.83 |
1499904000000 | 735.27 |
1499990400000 | 740.23 |
1500249600000 | 741.14 |
1500336000000 | 743.51 |
1500422400000 | 745.72 |
1500508800000 | 748.8 |
1500595200000 | 752.54 |
1500854400000 | 751.89 |
1500940800000 | 749.26 |
1501027200000 | 747.32 |
1501113600000 | 751.5 |
1501200000000 | 752.49 |
1501459200000 | 754.1 |
1501545600000 | 758.8 |
1501632000000 | 759.04 |
1501718400000 | 760.23 |
1501804800000 | 757.41 |
1502064000000 | 757.03 |
1502150400000 | 756 |
1502236800000 | 754.64 |
1502323200000 | 752.64 |
1502409600000 | 749.66 |
1502668800000 | 751.3 |
1502755200000 | 748.92 |
1502841600000 | 750.88 |
1502928000000 | 754.91 |
1503014400000 | 752.51 |
1503273600000 | 753.15 |
1503360000000 | 753.74 |
1503446400000 | 755.29 |
1503532800000 | 754.72 |
1503619200000 | 756.57 |
1503878400000 | 757.87 |
1503964800000 | 757.75 |
1504051200000 | 757.16 |
1504137600000 | 762.01 |
1504224000000 | 764.17 |
1504483200000 | 761.32 |
1504569600000 | 762.03 |
1504656000000 | 763.1799 |
1504742400000 | 766.71 |
1504828800000 | 770.4299 |
1505088000000 | 772.82 |
1505174400000 | 771.57 |
1505260800000 | 768.11 |
1505347200000 | 765.47 |
1505433600000 | 766.15 |
1505692800000 | 768.09 |
1505779200000 | 768.8 |
1505865600000 | 768.65 |
1505952000000 | 762.28 |
1506038400000 | 763.03 |
1506297600000 | 761.39 |
1506384000000 | 759.0599 |
1506470400000 | 759.01 |
1506556800000 | 759.9299 |
1506643200000 | 762.65 |
1506902400000 | 763.44 |
1506988800000 | 767.26 |
1507075200000 | 770.12 |
1507161600000 | 769.8099 |
1507248000000 | 767.86 |
1507507200000 | 767.8099 |
1507593600000 | 772.95 |
1507680000000 | 772.21 |
1507766400000 | 774.89 |
1507852800000 | 778.54 |
1508112000000 | 780.29 |
1508198400000 | 778.64 |
1508284800000 | 779.05 |
1508371200000 | 779.14 |
1508457600000 | 777.49 |
1508716800000 | 777.66 |
1508803200000 | 775.55 |
1508889600000 | 773.29 |
1508976000000 | 774.7 |
1509062400000 | 776.45 |
1509321600000 | 777.08 |
1509408000000 | 776.15 |
1509494400000 | 777.41 |
1509580800000 | 777.8 |
1509667200000 | 778.75 |
1509926400000 | 778.28 |
1510012800000 | 782.45 |
1510099200000 | 784.29 |
1510185600000 | 783.38 |
1510272000000 | 783.78 |
1510531200000 | 780.19 |
1510617600000 | 780.8099 |
1510704000000 | 777.02 |
1510790400000 | 782.3099 |
1510876800000 | 784.51 |
1511136000000 | 785.69 |
1511222400000 | 789.5 |
1511308800000 | 791.79 |
1511395200000 | 793.27 |
1511481600000 | 795.95 |
1511740800000 | 794.6799 |
1511827200000 | 794.39 |
1511913600000 | 792.22 |
1512000000000 | 794.6 |
1512086400000 | 793.34 |
1512345600000 | 792.84 |
1512432000000 | 792.15 |
1512518400000 | 788.16 |
1512604800000 | 789.41 |
1512691200000 | 791.58 |
1512950400000 | 794.79 |
1513036800000 | 793.76 |
1513123200000 | 797.25 |
1513209600000 | 797.3 |
1513296000000 | 794.83 |
1513555200000 | 801.57 |
1513641600000 | 797.83 |
1513728000000 | 797.21 |
1513814400000 | 797.14 |
1513900800000 | 797.1799 |
1514332800000 | 801.19 |
1514419200000 | 805.09 |
1514505600000 | 805.77 |
1514851200000 | 809.0599 |
1514937600000 | 809.97 |
1515024000000 | 816.03 |
1515110400000 | 820.2 |
1515369600000 | 820.23 |
1515456000000 | 823.0599 |
1515542400000 | 821.17 |
1515628800000 | 817.9 |
1515715200000 | 817.47 |
1515974400000 | 823.14 |
1516060800000 | 824.8099 |
1516147200000 | 825.55 |
1516233600000 | 823.23 |
1516320000000 | 826.89 |
1516579200000 | 829.45 |
1516665600000 | 835.5599 |
1516752000000 | 839.59 |
1516838400000 | 840.4 |
1516924800000 | 842.18 |
1517184000000 | 835.48 |
1517270400000 | 832.89 |
1517356800000 | 833.62 |
1517443200000 | 832.83 |
1517529600000 | 823.17 |
1517788800000 | 809.39 |
1517875200000 | 788.84 |
1517961600000 | 792.3 |
1518048000000 | 788.64 |
1518134400000 | 779.96 |
1518393600000 | 783.63 |
1518480000000 | 785.63 |
1518566400000 | 793.78 |
1518652800000 | 803.0599 |
1518739200000 | 809.78 |
1518998400000 | 810.5599 |
1519084800000 | 807.54 |
1519171200000 | 807.6 |
1519257600000 | 805.23 |
1519344000000 | 809.2 |
1519603200000 | 815.41 |
1519689600000 | 812.13 |
1519776000000 | 807.12 |
1519862400000 | 800.57 |
1519948800000 | 797.77 |
1520208000000 | 793.95 |
1520294400000 | 801.48 |
1520380800000 | 798.15 |
1520467200000 | 805.24 |
1520553600000 | 808.24 |
1520812800000 | 815.1799 |
1520899200000 | 815.42 |
1520985600000 | 814.1799 |
1521072000000 | 814.87 |
1521158400000 | 813.76 |
1521417600000 | 810.6 |
1521504000000 | 807.29 |
1521590400000 | 807.03 |
1521676800000 | 807.47 |
1521763200000 | 797.65 |
1522022400000 | 798.2 |
1522108800000 | 804.8 |
1522195200000 | 800.79 |
1522281600000 | 803.13 |
1522713600000 | 800.44 |
1522800000000 | 797.21 |
1522886400000 | 804.51 |
1522972800000 | 806.34 |
1523232000000 | 813.1799 |
1523318400000 | 813.49 |
1523404800000 | 810 |
1523491200000 | 808.6 |
1523577600000 | 806.9299 |
1523836800000 | 809.38 |
1523923200000 | 811.44 |
1524009600000 | 817.78 |
1524096000000 | 817.25 |
1524182400000 | 813.42 |
1524441600000 | 808.97 |
1524528000000 | 808.9299 |
1524614400000 | 806.33 |
1524700800000 | 810.22 |
1524787200000 | 816.02 |
1525046400000 | 818.72 |
1525132800000 | 815.62 |
1525219200000 | 815.27 |
1525305600000 | 813.58 |
1525392000000 | 812.49 |
1525651200000 | 814.6 |
1525737600000 | 815.4 |
1525824000000 | 813.45 |
1525910400000 | 814.9 |
1525996800000 | 820.8 |
1526256000000 | 824.63 |
1526342400000 | 816.73 |
1526428800000 | 815.0599 |
1526515200000 | 815.84 |
1526601600000 | 816.17 |
1526860800000 | 818.64 |
1526947200000 | 819.71 |
1527033600000 | 815.24 |
1527120000000 | 818.9299 |
1527206400000 | 819.4 |
1527465600000 | 818.4 |
1527552000000 | 814.25 |
1527638400000 | 813.16 |
1527724800000 | 815.9 |
1527811200000 | 813.72 |
1528070400000 | 821.5 |
1528156800000 | 820.5 |
1528243200000 | 823.71 |
1528329600000 | 824.28 |
1528416000000 | 822.38 |
1528675200000 | 824.74 |
1528761600000 | 826.3 |
1528848000000 | 824.77 |
1528934400000 | 821.47 |
1529020800000 | 819.6799 |
1529280000000 | 815.38 |
1529366400000 | 805.1 |
1529452800000 | 810.9 |
1529539200000 | 807.41 |
1529625600000 | 811.51 |
1529884800000 | 805.49 |
1529971200000 | 808.17 |
1530057600000 | 805.83 |
1530144000000 | 801.92 |
1530230400000 | 807.66 |
1530489600000 | 798.02 |
1530576000000 | 798.98 |
1530662400000 | 802.62 |
1530748800000 | 803.77 |
1530835200000 | 810.3099 |
1531094400000 | 817.02 |
1531180800000 | 816.17 |
1531267200000 | 811.44 |
1531353600000 | 814.54 |
1531440000000 | 816.83 |
1531699200000 | 818.39 |
1531785600000 | 819.54 |
1531872000000 | 818.14 |
1531958400000 | 815.63 |
1532044800000 | 824.2 |
1532304000000 | 824.0599 |
1532390400000 | 824.44 |
1532476800000 | 825.67 |
1532563200000 | 829.89 |
1532649600000 | 832.39 |
1532908800000 | 832.36 |
1532995200000 | 829.46 |
1533081600000 | 827.88 |
1533168000000 | 821.88 |
1533254400000 | 821.8099 |
1533513600000 | 822.5 |
1533600000000 | 826.6 |
1533686400000 | 825.01 |
1533772800000 | 825.66 |
1533859200000 | 817.02 |
1534118400000 | 811.28 |
1534204800000 | 817.77 |
1534291200000 | 811.95 |
1534377600000 | 815.19 |
1534464000000 | 817.76 |
1534723200000 | 820.1799 |
1534809600000 | 820.16 |
1534896000000 | 822.27 |
1534982400000 | 820.54 |
1535068800000 | 821.2 |
1535328000000 | 828.07 |
1535414400000 | 829.12 |
1535500800000 | 830.3099 |
1535587200000 | 829.8099 |
1535673600000 | 827.03 |
1535932800000 | 826.3099 |
1536019200000 | 821.1 |
1536105600000 | 814.03 |
1536192000000 | 813.4 |
1536278400000 | 814.07 |
1536537600000 | 812.6799 |
1536624000000 | 814.5599 |
1536710400000 | 820.73 |
1536796800000 | 823.96 |
1536883200000 | 825.05 |
1537142400000 | 824.94 |
1537228800000 | 830.4 |
1537315200000 | 831.21 |
1537401600000 | 833.26 |
1537488000000 | 835.1799 |
1537747200000 | 831.23 |
1537833600000 | 832.84 |
1537920000000 | 835.79 |
1538006400000 | 832.1 |
1538092800000 | 832.29 |
1538352000000 | 831.24 |
1538438400000 | 826.82 |
1538524800000 | 825.48 |
1538611200000 | 815.75 |
1538697600000 | 811.34 |
1538956800000 | 806.69 |
1539043200000 | 803.94 |
1539129600000 | 800.94 |
1539216000000 | 786.27 |
1539302400000 | 786.98 |
1539561600000 | 784.14 |
1539648000000 | 789.86 |
1539734400000 | 792.09 |
1539820800000 | 790.82 |
1539907200000 | 790.66 |
1540166400000 | 791.65 |
1540252800000 | 779.46 |
1540339200000 | 779.04 |
1540425600000 | 772.91 |
1540512000000 | 769.83 |
1540771200000 | 769.98 |
1540857600000 | 771.17 |
1540944000000 | 777.3 |
1541030400000 | 779.24 |
1541116800000 | 784.97 |
1541376000000 | 780.8 |
1541462400000 | 784.78 |
1541548800000 | 788.27 |
1541635200000 | 793.79 |
1541721600000 | 789.3099 |
1541980800000 | 787.35 |
1542067200000 | 786.73 |
1542153600000 | 786.47 |
1542240000000 | 788.91 |
1542326400000 | 793.0599 |
1542585600000 | 792.75 |
1542672000000 | 784.6 |
1542758400000 | 785.69 |
1542844800000 | 789.62 |
1542931200000 | 791.36 |
1543190400000 | 795.83 |
1543276800000 | 793.16 |
1543363200000 | 794.78 |
1543449600000 | 798.79 |
1543536000000 | 798.41 |
1543795200000 | 805.75 |
1543881600000 | 802.5599 |
1543968000000 | 797.19 |
1544054400000 | 789.26 |
1544140800000 | 793.62 |
1544400000000 | 780.92 |
1544486400000 | 780.32 |
1544572800000 | 790.85 |
1544659200000 | 790.88 |
1544745600000 | 785.94 |
1545004800000 | 785.13 |
1545091200000 | 778.86 |
1545177600000 | 778.32 |
1545264000000 | 769.14 |
1545350400000 | 762.47 |
1545609600000 | 761.77 |
1545868800000 | 762.02 |
1545955200000 | 766.03 |
1546214400000 | 768.53 |
1546387200000 | 765.55 |
1546473600000 | 768.07 |
1546560000000 | 776.39 |
1546819200000 | 783.38 |
1546905600000 | 785.97 |
1546992000000 | 796.42 |
1547078400000 | 798.53 |
1547164800000 | 799.36 |
1547424000000 | 796.71 |
1547510400000 | 799.01 |
1547596800000 | 801.13 |
1547683200000 | 801.32 |
1547769600000 | 805.49 |
1548028800000 | 804.01 |
1548115200000 | 803.13 |
1548201600000 | 802.6 |
1548288000000 | 804.1 |
1548374400000 | 807.51 |
1548633600000 | 807.97 |
1548720000000 | 810.66 |
1548806400000 | 810.5599 |
1548892800000 | 816.4299 |
1548979200000 | 815.09 |
1549238400000 | 815.71 |
1549324800000 | 820.34 |
1549411200000 | 818.89 |
1549497600000 | 814.3 |
1549584000000 | 812.92 |
1549843200000 | 810.39 |
1549929600000 | 814.95 |
1550016000000 | 816.5 |
1550102400000 | 815.49 |
1550188800000 | 815.65 |
1550448000000 | 820.53 |
1550534400000 | 822.98 |
1550620800000 | 828.5 |
1550707200000 | 829.3099 |
1550793600000 | 830.45 |
1551052800000 | 830.84 |
1551139200000 | 831.86 |
1551225600000 | 832.82 |
1551312000000 | 829.95 |
1551398400000 | 828.3 |
1551657600000 | 827.98 |
1551744000000 | 825.57 |
1551830400000 | 825.24 |
1551916800000 | 824.51 |
1552003200000 | 820.61 |
1552262400000 | 824.28 |
1552348800000 | 829.5599 |
1552435200000 | 830.78 |
1552521600000 | 831.63 |
1552608000000 | 834.89 |
1552867200000 | 838.69 |
1552953600000 | 838.7 |
1553040000000 | 835.28 |
1553126400000 | 837.67 |
1553212800000 | 837.21 |
1553472000000 | 832.6799 |
1553558400000 | 838.79 |
1553644800000 | 838.92 |
1553731200000 | 839.07 |
1553817600000 | 842.21 |
1554076800000 | 846.77 |
1554163200000 | 846.15 |
1554249600000 | 849.76 |
1554336000000 | 846.41 |
1554422400000 | 845.24 |
1554681600000 | 846.2 |
1554768000000 | 845.3 |
1554854400000 | 845.39 |
1554940800000 | 843.74 |
1555027200000 | 844.72 |
1555286400000 | 845.42 |
1555372800000 | 845.05 |
1555459200000 | 842.55 |
1555545600000 | 840.33 |
1555977600000 | 840.07 |
1556064000000 | 837.55 |
1556150400000 | 837.94 |
1556236800000 | 841.17 |
1556496000000 | 841.79 |
1556582400000 | 842.21 |
1556668800000 | 843.66 |
1556755200000 | 842.39 |
1556841600000 | 846.77 |
1557100800000 | 841.17 |
1557187200000 | 842.04 |
1557273600000 | 839.28 |
1557360000000 | 834.64 |
1557446400000 | 839.03 |
1557705600000 | 836.79 |
1557792000000 | 837.75 |
1557878400000 | 838.92 |
1557964800000 | 844.44 |
1558051200000 | 842.96 |
1558310400000 | 847.41 |
1558396800000 | 848.4 |
1558483200000 | 848 |
1558569600000 | 847.26 |
1558656000000 | 851.38 |
1558915200000 | 851.6 |
1559001600000 | 848.56 |
1559088000000 | 841.88 |
1559174400000 | 837.34 |
1559260800000 | 836.92 |
1559520000000 | 840.18 |
1559606400000 | 842.61 |
1559692800000 | 848.46 |
1559779200000 | 853.06 |
1559865600000 | 858.58 |
1560124800000 | 860.18 |
1560211200000 | 862.01 |
1560297600000 | 860.63 |
1560384000000 | 857.31 |
1560470400000 | 855.82 |
1560729600000 | 853.29 |
1560816000000 | 858.27 |
1560902400000 | 863.52 |
1560988800000 | 872.39 |
1561075200000 | 867.75 |
1561334400000 | 870.45 |
1561420800000 | 871.45 |
1561507200000 | 866.87 |
1561593600000 | 867.49 |
1561680000000 | 869.25 |
1561939200000 | 869.04 |
1562025600000 | 875.73 |
1562112000000 | 882.65 |
1562198400000 | 884.72 |
1562284800000 | 881.01 |
1562544000000 | 875.53 |
1562630400000 | 874.4 |
1562716800000 | 876.4 |
1562803200000 | 879.93 |
1562889600000 | 879.03 |
1563148800000 | 879.23 |
1563235200000 | 878.14 |
1563321600000 | 878.36 |
1563408000000 | 875.5 |
1563494400000 | 878.99 |
1563753600000 | 873.81 |
1563840000000 | 874.07 |
1563926400000 | 874.99 |
1564012800000 | 872.82 |
1564099200000 | 870.62 |
1564358400000 | 870.48 |
1564444800000 | 867.97 |
1564531200000 | 865.31 |
1564617600000 | 862.49 |
1564704000000 | 860.62 |
1564963200000 | 853.98 |
1565049600000 | 850.36 |
1565136000000 | 855.6 |
1565222400000 | 859.92 |
1565308800000 | 861.5 |
1565568000000 | 859.93 |
1565654400000 | 855.4 |
1565740800000 | 848.86 |
1565827200000 | 849.39 |
1565913600000 | 856.22 |
1566172800000 | 863.74 |
1566259200000 | 861.84 |
1566345600000 | 862 |
1566432000000 | 857.84 |
1566518400000 | 857.52 |
1566777600000 | 853.2 |
1566864000000 | 856.01 |
1566950400000 | 856.51 |
1567036800000 | 859.62 |
1567123200000 | 861.48 |
1567382400000 | 857.81 |
1567468800000 | 859.47 |
1567555200000 | 868.8 |
1567641600000 | 869.64 |
1567728000000 | 873.41 |
1567987200000 | 874.54 |
1568073600000 | 871.29 |
1568160000000 | 874.25 |
1568246400000 | 876.58 |
1568332800000 | 880.13 |
1568592000000 | 874.66 |
1568678400000 | 875.82 |
1568764800000 | 875.94 |
1568851200000 | 877.1 |
1568937600000 | 880.22 |
1569196800000 | 879.83 |
1569283200000 | 883.34 |
1569369600000 | 881.34 |
1569456000000 | 883.26 |
1569542400000 | 881.6 |
1569801600000 | 879.22 |
1569888000000 | 877.82 |
1569974400000 | 873.16 |
1570060800000 | 874.12 |
1570147200000 | 877.05 |
1570406400000 | 879.45 |
1570492800000 | 877.31 |
1570579200000 | 876.89 |
1570665600000 | 875.71 |
1570752000000 | 881.61 |
1571011200000 | 881.37 |
1571097600000 | 883.8 |
1571184000000 | 886.88 |
1571270400000 | 888.57 |
1571356800000 | 886.52 |
1571616000000 | 892.12 |
1571702400000 | 892.23 |
1571788800000 | 888.33 |
1571875200000 | 889.62 |
1571961600000 | 890.12 |
1572220800000 | 888.89 |
1572307200000 | 890.47 |
1572393600000 | 891.79 |
1572480000000 | 895.33 |
1572566400000 | 897.87 |
1572825600000 | 897.98 |
1572912000000 | 895.9 |
1572998400000 | 896.63 |
1573084800000 | 898.43 |
1573171200000 | 893.76 |
1573430400000 | 892.29 |
1573516800000 | 889.86 |
1573603200000 | 888.38 |
1573689600000 | 887.13 |
1573776000000 | 892.02 |
1574035200000 | 896.32 |
1574121600000 | 898.56 |
1574208000000 | 897.81 |
1574294400000 | 896.19 |
1574380800000 | 894.58 |
1574640000000 | 896.09 |
1574726400000 | 898.17 |
1574812800000 | 900.41 |
1574899200000 | 899.43 |
1574985600000 | 896.72 |
1575244800000 | 896.15 |
1575331200000 | 893.23 |
1575417600000 | 893.03 |
1575504000000 | 894.88 |
1575590400000 | 896.67 |
1575849600000 | 897.04 |
1575936000000 | 893.97 |
1576022400000 | 894.41 |
1576108800000 | 893.95 |
1576195200000 | 894.42 |
1576454400000 | 896.91 |
1576540800000 | 896.77 |
1576627200000 | 895.09 |
1576713600000 | 896.71 |
1576800000000 | 897.07 |
1577059200000 | 897.66 |
1577145600000 | 899.02 |
1577404800000 | 904.36 |
1577664000000 | 903.62 |
1577750400000 | 904.54 |
1577923200000 | 905.97 |
1578009600000 | 906.04 |
1578268800000 | 903.18 |
1578355200000 | 904.92 |
1578441600000 | 902.32 |
1578528000000 | 903.18 |
1578614400000 | 906.22 |
1578873600000 | 906.78 |
1578960000000 | 908.33 |
1579046400000 | 909.45 |
1579132800000 | 914.1 |
1579219200000 | 917.46 |
1579478400000 | 917.71 |
1579564800000 | 915.31 |
1579651200000 | 918.06 |
1579737600000 | 917.2 |
1579824000000 | 918.73 |
1580083200000 | 913.94 |
1580169600000 | 913.1 |
1580256000000 | 911.92 |
1580342400000 | 909.78 |
1580428800000 | 909.51 |
1580688000000 | 905.5 |
1580774400000 | 907.26 |
1580860800000 | 911.12 |
1580947200000 | 918.48 |
1581033600000 | 916.9 |
1581292800000 | 915.61 |
1581379200000 | 918.24 |
1581465600000 | 918.98 |
1581552000000 | 919.19 |
1581638400000 | 919.39 |
1581897600000 | 917.83 |
1581984000000 | 917.75 |
1582070400000 | 917.27 |
1582156800000 | 910.6 |
1582243200000 | 909.28 |
1582502400000 | 900.17 |
1582588800000 | 887.35 |
1582675200000 | 879.31 |
1582761600000 | 867.17 |
1582848000000 | 841.51 |
1583107200000 | 853.29 |
1583193600000 | 858.98 |
1583280000000 | 869.95 |
1583366400000 | 874.45 |
1583452800000 | 861.73 |
1583712000000 | 820.48 |
1583798400000 | 817.38 |
1583884800000 | 802.75 |
1583971200000 | 732.32 |
1584057600000 | 732.8 |
1584316800000 | 696.19 |
1584403200000 | 702.07 |
1584489600000 | 672.5599 |
1584576000000 | 664.73 |
1584662400000 | 656.01 |
1584921600000 | 633.25 |
1585008000000 | 670.87 |
1585094400000 | 707.65 |
1585180800000 | 725.83 |
1585267200000 | 724.87 |
1585526400000 | 734.91 |
1585612800000 | 738.69 |
1585699200000 | 720.63 |
1585785600000 | 718.74 |
1585872000000 | 709.71 |
1586131200000 | 728.47 |
1586217600000 | 745.84 |
1586304000000 | 750.04 |
1586390400000 | 754.99 |
1586822400000 | 765.92 |
1586908800000 | 754.42 |
1586995200000 | 752.02 |
1587081600000 | 764.48 |
1587340800000 | 761.7 |
1587427200000 | 744.34 |
1587513600000 | 751.45 |
1587600000000 | 755.2 |
1587686400000 | 753.2 |
1587945600000 | 766.24 |
1588032000000 | 770.99 |
1588118400000 | 777.76 |
1588204800000 | 771.61 |
1588291200000 | 762.3 |
1588550400000 | 755.98 |
1588636800000 | 759.03 |
1588723200000 | 759.92 |
1588809600000 | 757.16 |
1588896000000 | 768.96 |
1589155200000 | 769.7 |
1589241600000 | 767.87 |
1589328000000 | 758.4 |
1589414400000 | 749.6 |
1589500800000 | 748.16 |
1589760000000 | 755.48 |
1589846400000 | 762.83 |
1589932800000 | 767.25 |
1590019200000 | 761.37 |
1590105600000 | 753.41 |
1590364800000 | 760.01 |
1590451200000 | 775.91 |
1590537600000 | 772.55 |
1590624000000 | 782.77 |
1590710400000 | 782.97 |
1590969600000 | 790.1 |
1591056000000 | 799.3 |
1591142400000 | 807.5 |
1591228800000 | 808.22 |
1591315200000 | 810.29 |
1591574400000 | 814.67 |
1591660800000 | 817.35 |
1591747200000 | 817.95 |
1591833600000 | 800.78 |
1591920000000 | 796.19 |
1592179200000 | 787.57 |
1592265600000 | 802.1 |
1592352000000 | 804.13 |
1592438400000 | 805.83 |
1592524800000 | 803.85 |
1592784000000 | 801.54 |
1592870400000 | 808.52 |
1592956800000 | 798.42 |
1593043200000 | 794.42 |
1593129600000 | 789.5599 |
1593388800000 | 787.58 |
1593475200000 | 791.4 |
1593561600000 | 792.85 |
1593648000000 | 800.05 |
1593734400000 | 802.45 |
1593993600000 | 810.54 |
1594080000000 | 806.46 |
1594166400000 | 805.22 |
1594252800000 | 800.84 |
1594339200000 | 801.82 |
1594598400000 | 807.98 |
1594684800000 | 806.4 |
1594771200000 | 816.64 |
1594857600000 | 812.89 |
1594944000000 | 814.11 |
1595203200000 | 817.02 |
1595289600000 | 821.47 |
1595376000000 | 816.95 |
1595462400000 | 820.25 |
1595548800000 | 818.41 |
1595808000000 | 827.3099 |
1595894400000 | 827.67 |
1595980800000 | 831.39 |
1596067200000 | 829.57 |
1596153600000 | 827.6799 |
1596412800000 | 828.58 |
1596499200000 | 836.1799 |
1596585600000 | 838.4 |
1596672000000 | 833.4299 |
1596758400000 | 831.4299 |
1597017600000 | 831.76 |
1597104000000 | 834.47 |
1597190400000 | 841.66 |
1597276800000 | 843.77 |
1597363200000 | 843.22 |
1597622400000 | 844.05 |
1597708800000 | 849.52 |
1597795200000 | 851.55 |
1597881600000 | 843.83 |
1597968000000 | 844.91 |
1598227200000 | 851.84 |
1598313600000 | 847.53 |
1598400000000 | 850.23 |
1598486400000 | 849.6 |
1598572800000 | 850.38 |
1598832000000 | 847.61 |
1598918400000 | 846.18 |
1599004800000 | 853.25 |
1599091200000 | 847.57 |
1599177600000 | 835.47 |
1599436800000 | 834.7 |
1599523200000 | 833.08 |
1599609600000 | 836.16 |
1599696000000 | 835.59 |
1599782400000 | 837.73 |
1600041600000 | 839.79 |
1600128000000 | 837.82 |
1600214400000 | 842.88 |
1600300800000 | 840.49 |
1600387200000 | 838.59 |
1600646400000 | 826.73 |
1600732800000 | 826.4 |
1600819200000 | 827.05 |
1600905600000 | 820.2 |
1600992000000 | 825.45 |
1601251200000 | 835.75 |
1601337600000 | 834.64 |
1601424000000 | 831.13 |
1601510400000 | 831.55 |
1601596800000 | 831.28 |
1601856000000 | 839.49 |
1601942400000 | 839.19 |
1602028800000 | 837.97 |
1602115200000 | 842.87 |
1602201600000 | 845.27 |
1602460800000 | 847.92 |
1602547200000 | 846.84 |
1602633600000 | 849.45 |
1602720000000 | 838.16 |
1602806400000 | 837.4 |
1603065600000 | 840.3 |
1603152000000 | 838.83 |
1603238400000 | 840.88 |
1603324800000 | 836.57 |
1603411200000 | 837.7 |
1603670400000 | 828.5 |
1603756800000 | 829.67 |
1603843200000 | 819 |
1603929600000 | 813.79 |
1604016000000 | 808.09 |
1604275200000 | 814.59 |
1604361600000 | 825.58 |
1604448000000 | 832.23 |
1604534400000 | 850.53 |
1604620800000 | 853.89 |
1604880000000 | 858.16 |
1604966400000 | 854.67 |
1605052800000 | 861.45 |
1605139200000 | 864.73 |
1605225600000 | 863.37 |
1605484800000 | 872.88 |
1605571200000 | 871.23 |
1605657600000 | 873.8 |
1605744000000 | 874.7 |
1605830400000 | 877.85 |
1606089600000 | 875.7 |
1606176000000 | 883.51 |
1606262400000 | 882.31 |
1606348800000 | 883.82 |
1606435200000 | 888.06 |
1606694400000 | 877.98 |
1606780800000 | 880.66 |
1606867200000 | 879.09 |
1606953600000 | 884.4 |
1607040000000 | 884.3 |
1607299200000 | 880.65 |
1607385600000 | 882.43 |
1607472000000 | 886.63 |
1607558400000 | 887.78 |
1607644800000 | 889.51 |
1607904000000 | 889.05 |
1607990400000 | 887.5 |
1608076800000 | 892.32 |
1608163200000 | 896.4 |
1608249600000 | 893.86 |
1608508800000 | 884.85 |
1608595200000 | 878.52 |
1608681600000 | 886.95 |
1608768000000 | 889.54 |
1609113600000 | 893.75 |
1609200000000 | 901.93 |
1609286400000 | 904.34 |
1609372800000 | 901.4 |
1609718400000 | 905.62 |
1609804800000 | 907.47 |
1609891200000 | 906.2 |
1609977600000 | 907.22 |
1610064000000 | 916.49 |
1610323200000 | 906.72 |
1610409600000 | 905.71 |
1610496000000 | 907.91 |
1610582400000 | 911.25 |
1610668800000 | 905.39 |
1610928000000 | 905.22 |
1611014400000 | 908.54 |
1611100800000 | 910.4 |
1611187200000 | 913.22 |
1611273600000 | 911.65 |
1611532800000 | 913.34 |
1611619200000 | 913.33 |
1611705600000 | 910.4 |
1611792000000 | 902.93 |
1611878400000 | 892.76 |
1612137600000 | 895.1 |
1612224000000 | 900.45 |
1612310400000 | 903.7 |
1612396800000 | 897.09 |
1612483200000 | 899.45 |
1612742400000 | 908.45 |
1612828800000 | 913.58 |
1612915200000 | 915.95 |
1613001600000 | 918.07 |
1613088000000 | 916.38 |
1613347200000 | 920.4 |
1613433600000 | 921.91 |
1613520000000 | 916.81 |
1613606400000 | 911.65 |
1613692800000 | 912 |
1613952000000 | 907.67 |
1614038400000 | 911.33 |
1614124800000 | 900.52 |
1614211200000 | 903.76 |
1614297600000 | 879.72 |
1614556800000 | 891.99 |
1614643200000 | 889.94 |
1614729600000 | 890.14 |
1614816000000 | 880.87 |
1614902400000 | 879.89 |
1615161600000 | 876.09 |
1615248000000 | 885.25 |
1615334400000 | 892.23 |
1615420800000 | 901.54 |
1615507200000 | 899.75 |
1615766400000 | 903.41 |
1615852800000 | 910.21 |
1615939200000 | 911.08 |
1616025600000 | 915.45 |
1616112000000 | 912.18 |
1616371200000 | 913.88 |
1616457600000 | 908.88 |
1616544000000 | 900.07 |
1616630400000 | 902.37 |
1616716800000 | 907.73 |
1616976000000 | 911.48 |
1617062400000 | 910.42 |
1617148800000 | 903.06 |
1617235200000 | 906.27 |
1617667200000 | 910.25 |
1617753600000 | 914.25 |
1617840000000 | 915.78 |
1617926400000 | 915.96 |
1618185600000 | 913.02 |
1618272000000 | 914.01 |
1618358400000 | 916.37 |
1618444800000 | 919.65 |
1618531200000 | 924.78 |
1618790400000 | 928.34 |
1618876800000 | 923 |
1618963200000 | 920.68 |
1619049600000 | 926.8 |
1619136000000 | 927.75 |
1619395200000 | 928.18 |
1619481600000 | 923.92 |
1619568000000 | 923.09 |
1619654400000 | 925.95 |
1619740800000 | 921.91 |
1620000000000 | 923.14 |
1620086400000 | 921.14 |
1620172800000 | 924.85 |
1620259200000 | 933.44 |
1620345600000 | 941.18 |
1620604800000 | 947.68 |
1620691200000 | 936.74 |
1620777600000 | 928.38 |
1620864000000 | 922.8 |
1620950400000 | 932.41 |
1621209600000 | 932.79 |
1621296000000 | 943.72 |
1621382400000 | 938.73 |
1621468800000 | 941.5 |
1621555200000 | 943.15 |
1621814400000 | 945.44 |
1621900800000 | 948.39 |
1621987200000 | 950.19 |
1622073600000 | 949.74 |
1622160000000 | 952.69 |
1622419200000 | 949.26 |
1622505600000 | 952.58 |
1622592000000 | 950.34 |
1622678400000 | 948.49 |
1622764800000 | 951.95 |
1623024000000 | 955.87 |
1623110400000 | 958.4 |
1623196800000 | 958.09 |
1623283200000 | 958.53 |
1623369600000 | 957.91 |
1623628800000 | 959.65 |
1623715200000 | 963.31 |
1623801600000 | 961.47 |
1623888000000 | 951.99 |
1623974400000 | 945.55 |
1624233600000 | 941.29 |
1624320000000 | 949.66 |
1624406400000 | 949.97 |
1624492800000 | 950.51 |
1624579200000 | 954.3 |
1624838400000 | 952.78 |
1624924800000 | 950.43 |
1625011200000 | 944.66 |
1625097600000 | 943.24 |
1625184000000 | 945.66 |
1625443200000 | 949.57 |
1625529600000 | 946.54 |
1625616000000 | 947.08 |
1625702400000 | 942.79 |
1625788800000 | 942.97 |
1626048000000 | 952.5 |
1626134400000 | 955.72 |
1626220800000 | 956.35 |
1626307200000 | 954.47 |
1626393600000 | 952.02 |
1626652800000 | 942.55 |
1626739200000 | 941.72 |
1626825600000 | 948.21 |
1626912000000 | 953.42 |
1626998400000 | 952.88 |
1627257600000 | 954.46 |
1627344000000 | 954.53 |
1627430400000 | 953.46 |
1627516800000 | 959.33 |
1627603200000 | 953.92 |
1627862400000 | 962.85 |
1627948800000 | 961.58 |
1628035200000 | 961.17 |
1628121600000 | 965.57 |
1628208000000 | 959.85 |
1628467200000 | 959.48 |
1628553600000 | 959.46 |
1628640000000 | 961.62 |
1628726400000 | 962.65 |
1628812800000 | 968.61 |
1629072000000 | 966.43 |
1629158400000 | 961.89 |
1629244800000 | 963.8 |
1629331200000 | 956.04 |
1629417600000 | 958.84 |
1629676800000 | 967.45 |
1629763200000 | 966.97 |
1629849600000 | 962.23 |
1629936000000 | 960.6 |
1630022400000 | 961.98 |
1630281600000 | 966.23 |
1630368000000 | 964 |
1630454400000 | 969.76 |
1630540800000 | 973.87 |
1630627200000 | 974.86 |
1630886400000 | 976.24 |
1630972800000 | 974.16 |
1631059200000 | 971.87 |
1631145600000 | 972.07 |
1631232000000 | 974.75 |
1631491200000 | 972.49 |
1631577600000 | 970.65 |
1631664000000 | 966.97 |
1631750400000 | 964.92 |
1631836800000 | 961.16 |
1632096000000 | 952.44 |
1632182400000 | 954.78 |
1632268800000 | 952.01 |
1632355200000 | 955.87 |
1632441600000 | 951.26 |
1632700800000 | 945.49 |
1632787200000 | 931.74 |
1632873600000 | 928.88 |
1632960000000 | 930.07 |
1633046400000 | 925.31 |
1633305600000 | 925.22 |
1633392000000 | 922.51 |
1633478400000 | 921.23 |
1633564800000 | 927.75 |
1633651200000 | 928.98 |
1633910400000 | 926.86 |
1633996800000 | 922.61 |
1634083200000 | 928.25 |
1634169600000 | 934.75 |
1634256000000 | 940.7 |
1634515200000 | 935.8 |
1634601600000 | 940.56 |
1634688000000 | 942.59 |
1634774400000 | 939.7 |
1634860800000 | 941.86 |
1635120000000 | 939.77 |
1635206400000 | 940.49 |
1635292800000 | 943.23 |
1635379200000 | 945.88 |
1635465600000 | 940.34 |
1635724800000 | 949.67 |
1635811200000 | 947.92 |
1635897600000 | 948.78 |
1635984000000 | 951.03 |
1636070400000 | 950.13 |
1636329600000 | 951.36 |
1636416000000 | 950.87 |
1636502400000 | 947.66 |
1636588800000 | 944.09 |
1636675200000 | 945.01 |
1636934400000 | 946.35 |
1637020800000 | 941.03 |
1637107200000 | 936.6 |
1637193600000 | 936.49 |
1637280000000 | 936.68 |
1637539200000 | 933.71 |
1637625600000 | 929.4 |
1637712000000 | 926.89 |
1637798400000 | 929.1 |
1637884800000 | 921.3 |
1638144000000 | 915.65 |
1638230400000 | 902.74 |
1638316800000 | 907.82 |
1638403200000 | 905.62 |
1638489600000 | 908.25 |
1638748800000 | 912.41 |
1638835200000 | 923.2 |
1638921600000 | 923.69 |
1639008000000 | 924.6 |
1639094400000 | 923.14 |
1639353600000 | 919.93 |
1639440000000 | 917.96 |
1639526400000 | 919.53 |
1639612800000 | 928.27 |
1639699200000 | 924.77 |
1639958400000 | 917.53 |
1640044800000 | 922.26 |
1640131200000 | 925.73 |
1640217600000 | 928.87 |
1640304000000 | 930.1 |
1640563200000 | 928.69 |
1640649600000 | 936.21 |
1640736000000 | 939.31 |
1640822400000 | 936.5 |
1640908800000 | 938.56 |
1641168000000 | 936.15 |
1641254400000 | 940.19 |
1641340800000 | 939.23 |
1641427200000 | 929.37 |
1641513600000 | 929.97 |
1641772800000 | 927.58 |
1641859200000 | 927.78 |
1641945600000 | 935.26 |
1642032000000 | 936.3 |
1642118400000 | 932.09 |
1642377600000 | 931.92 |
1642464000000 | 925.83 |
1642550400000 | 919.69 |
1642636800000 | 925.33 |
1642723200000 | 923.8 |
1642982400000 | 914.79 |
1643068800000 | 913.64 |
1643155200000 | 912.84 |
1643241600000 | 904.66 |
1643328000000 | 905.12 |
1643587200000 | 907.94 |
1643673600000 | 911.3 |
1643760000000 | 919.55 |
1643846400000 | 919.68 |
1643932800000 | 919.13 |
1644192000000 | 921.05 |
1644278400000 | 921.32 |
1644364800000 | 929.07 |
1644451200000 | 930.24 |
1644537600000 | 926.53 |
1644796800000 | 915.8 |
1644883200000 | 920.08 |
1644969600000 | 926.37 |
1645056000000 | 925.18 |
1645142400000 | 923.17 |
1645401600000 | 920.69 |
1645488000000 | 911.5 |
1645574400000 | 910.35 |
1645660800000 | 890.33 |
1645747200000 | 903.95 |
1646006400000 | 904.18 |
1646092800000 | 900.22 |
1646179200000 | 891.74 |
1646265600000 | 893.93 |
1646352000000 | 885.31 |
1646611200000 | 875.72 |
1646697600000 | 865.97 |
1646784000000 | 876.29 |
1646870400000 | 884.55 |
1646956800000 | 880.51 |
1647216000000 | 875.75 |
1647302400000 | 873.56 |
1647388800000 | 882.41 |
1647475200000 | 898.75 |
1647561600000 | 899.05 |
1647820800000 | 902.04 |
1647907200000 | 897.51 |
1647993600000 | 897.38 |
1648080000000 | 897.98 |
1648166400000 | 900.09 |
1648425600000 | 897.74 |
1648512000000 | 906.75 |
1648598400000 | 912.62 |
1648684800000 | 907.33 |
1648771200000 | 907.08 |
1649030400000 | 908.74 |
1649116800000 | 910.57 |
1649203200000 | 904.77 |
1649289600000 | 903.8 |
1649376000000 | 906.52 |
1649635200000 | 903.38 |
1649721600000 | 898.47 |
1649808000000 | 896.54 |
1649894400000 | 900.11 |
1650326400000 | 888.59 |
1650412800000 | 898.95 |
1650499200000 | 897.25 |
1650585600000 | 887.31 |
1650844800000 | 883.2 |
1650931200000 | 880.7 |
1651017600000 | 872.14 |
1651104000000 | 874.22 |
1651190400000 | 874.25 |
1651449600000 | 866.99 |
1651536000000 | 870.3 |
1651622400000 | 870.07 |
1651708800000 | 868.31 |
1651795200000 | 865.21 |
1652054400000 | 852.54 |
1652140800000 | 852.27 |
1652227200000 | 854.67 |
1652313600000 | 849.23 |
1652400000000 | 854.93 |
1652659200000 | 858.83 |
1652745600000 | 863.74 |
1652832000000 | 863.03 |
1652918400000 | 860.26 |
1653004800000 | 865.16 |
1653264000000 | 871.64 |
1653350400000 | 871.96 |
1653436800000 | 871.54 |
1653523200000 | 873.86 |
1653609600000 | 876.9 |
1653868800000 | 880.76 |
1653955200000 | 873.2 |
1654041600000 | 871.38 |
1654128000000 | 871.99 |
1654214400000 | 869.89 |
1654473600000 | 870.38 |
1654560000000 | 866.06 |
1654646400000 | 861.59 |
1654732800000 | 853.4 |
1654819200000 | 841.72 |
1655078400000 | 833.01 |
1655164800000 | 822.01 |
1655251200000 | 818.98 |
1655337600000 | 818.37 |
1655424000000 | 812.5 |
1655683200000 | 817.92 |
1655769600000 | 817.08 |
1655856000000 | 816.49 |
1655942400000 | 821.34 |
1656028800000 | 829.04 |
1656288000000 | 834.72 |
1656374400000 | 837.07 |
1656460800000 | 834.26 |
1656547200000 | 831.16 |
1656633600000 | 829.3099 |
1656892800000 | 833.6799 |
1656979200000 | 826.41 |
1657065600000 | 825.01 |
1657152000000 | 832.11 |
1657238400000 | 832.5 |
1657497600000 | 829.21 |
1657584000000 | 830.44 |
1657670400000 | 831.02 |
1657756800000 | 817.67 |
1657843200000 | 821.3099 |
1658102400000 | 828.71 |
1658188800000 | 827.89 |
1658275200000 | 829.73 |
1658361600000 | 828.02 |
1658448000000 | 835.77 |
1658707200000 | 835.71 |
1658793600000 | 835.83 |
1658880000000 | 834.45 |
1658966400000 | 843.77 |
1659052800000 | 847.22 |
1659312000000 | 854.88 |
1659398400000 | 845.83 |
1659484800000 | 835.63 |
1659571200000 | 840.51 |
1659657600000 | 837.13 |
1659916800000 | 842.08 |
1660003200000 | 841.87 |
1660089600000 | 853.94 |
1660176000000 | 855.59 |
1660262400000 | 853.69 |
1660521600000 | 855.8 |
1660608000000 | 855.34 |
1660694400000 | 854.99 |
1660780800000 | 853.07 |
1660867200000 | 846.01 |
1661126400000 | 844.58 |
1661212800000 | 841.04 |
1661299200000 | 835.52 |
1661385600000 | 838.1 |
1661472000000 | 834.59 |
1661731200000 | 826.13 |
1661817600000 | 826.24 |
1661904000000 | 822.8 |
1661990400000 | 812.41 |
1662076800000 | 815.9 |
1662336000000 | 811.26 |
1662422400000 | 804.5599 |
1662508800000 | 800.24 |
1662595200000 | 807.01 |
1662681600000 | 818.36 |
1662940800000 | 825.55 |
1663027200000 | 816.46 |
1663113600000 | 809.35 |
1663200000000 | 805.9 |
1663286400000 | 807.9 |
1663545600000 | 806.8099 |
1663632000000 | 804.11 |
1663718400000 | 796.28 |
1663804800000 | 795.07 |
1663891200000 | 784.48 |
1664150400000 | 769.01 |
1664236800000 | 765.44 |
1664323200000 | 755.37 |
1664409600000 | 757.98 |
1664496000000 | 757.27 |
1664755200000 | 756.96 |
1664841600000 | 771.0599 |
1664928000000 | 768.94 |
1665014400000 | 762.23 |
1665100800000 | 757.14 |
1665360000000 | 749.12 |
1665446400000 | 745 |
1665532800000 | 737.65 |
1665619200000 | 735.27 |
1665705600000 | 737.79 |
1665964800000 | 740.48 |
1666051200000 | 743.29 |
1666137600000 | 738.95 |
1666224000000 | 738.65 |
1666310400000 | 727.88 |
1666569600000 | 728.92 |
1666656000000 | 735.37 |
1666742400000 | 745.32 |
1666828800000 | 746.4299 |
1666915200000 | 744.6 |
1667174400000 | 742.66 |
1667260800000 | 747.42 |
1667347200000 | 752.3099 |
1667433600000 | 741.42 |
1667520000000 | 749.57 |
1667779200000 | 756.6 |
1667865600000 | 764.99 |
1667952000000 | 760.84 |
1668038400000 | 778.66 |
1668124800000 | 793.48 |
1668384000000 | 792.33 |
1668470400000 | 797.47 |
1668556800000 | 799.0599 |
1668643200000 | 797.21 |
1668729600000 | 801.47 |
1668988800000 | 796.13 |
1669075200000 | 802.8099 |
1669161600000 | 807.23 |
1669248000000 | 814.97 |
1669334400000 | 813.71 |
1669593600000 | 810.6799 |
1669680000000 | 811.48 |
1669766400000 | 808.91 |
1669852800000 | 823.13 |
1669939200000 | 816.75 |
1670198400000 | 816.99 |
1670284800000 | 816.5 |
1670371200000 | 814.41 |
1670457600000 | 817.0599 |
1670544000000 | 824.39 |
1670803200000 | 819.44 |
1670889600000 | 832.9299 |
1670976000000 | 835.02 |
1671062400000 | 822.27 |
1671148800000 | 818.5 |
1671408000000 | 816.25 |
1671494400000 | 828.12 |
1671580800000 | 827.55 |
1671667200000 | 831.59 |
1671753600000 | 829.6799 |
1672099200000 | 831 |
1672185600000 | 830.23 |
1672272000000 | 829.75 |
1672358400000 | 831.52 |
1672617600000 | 832.17 |
1672704000000 | 836.14 |
1672790400000 | 832.05 |
1672876800000 | 825.9 |
1672963200000 | 830.75 |
1673222400000 | 836.42 |
1673308800000 | 831.6799 |
1673395200000 | 830.34 |
1673481600000 | 842.55 |
1673568000000 | 849.16 |
1673827200000 | 847.54 |
1673913600000 | 847.66 |
1674000000000 | 851.34 |
1674086400000 | 847.7 |
1674172800000 | 848.51 |
1674432000000 | 848.99 |
1674518400000 | 853.49 |
1674604800000 | 858.67 |
1674691200000 | 857.68 |
1674777600000 | 859.02 |
1675036800000 | 860.78 |
1675123200000 | 860.37 |
1675209600000 | 863.75 |
1675296000000 | 863.07 |
1675382400000 | 852.09 |
1675641600000 | 845.51 |
1675728000000 | 849.08 |
1675814400000 | 853.04 |
1675900800000 | 851.85 |
1675987200000 | 851.06 |
1676246400000 | 844.64 |
1676332800000 | 850.59 |
1676419200000 | 840.66 |
1676505600000 | 842.8 |
1676592000000 | 842.57 |
1676851200000 | 846.77 |
1676937600000 | 843.43 |
1677024000000 | 840.65 |
1677110400000 | 836.47 |
1677196800000 | 832.0599 |
1677456000000 | 834.14 |
1677542400000 | 831.4299 |
1677628800000 | 833.62 |
1677715200000 | 830.63 |
1677801600000 | 835.28 |
1678060800000 | 840.56 |
1678147200000 | 835.84 |
1678233600000 | 834.86 |
1678320000000 | 838.78 |
1678406400000 | 836.27 |
1678665600000 | 835.95 |
1678752000000 | 831.46 |
1678838400000 | 832.62 |
1678924800000 | 833.25 |
1679011200000 | 839.35 |
1679270400000 | 836.85 |
1679356800000 | 837.49 |
1679443200000 | 843.09 |
1679529600000 | 849.34 |
1679616000000 | 846.95 |
1679875200000 | 849.29 |
1679961600000 | 854.85 |
1680048000000 | 857.93 |
1680134400000 | 859.6 |
1680220800000 | 859.87 |
1680480000000 | 866.99 |
1680566400000 | 874.95 |
1680652800000 | 874.13 |
1680739200000 | 873.9 |
1681171200000 | 871.26 |
1681257600000 | 875.26 |
1681344000000 | 880.34 |
1681430400000 | 877.15 |
1681689600000 | 874.94 |
1681776000000 | 880.6 |
1681862400000 | 878.02 |
1681948800000 | 880.36 |
1682035200000 | 881.83 |
1682294400000 | 882.97 |
1682380800000 | 879.79 |
1682467200000 | 884.21 |
1682553600000 | 882.98 |
1682640000000 | 885.06 |
1682899200000 | 885.46 |
1682985600000 | 883.83 |
1683072000000 | 888.89 |
1683158400000 | 891.76 |
1683244800000 | 891.12 |
1683504000000 | 892.85 |
1683590400000 | 891.71 |
1683676800000 | 887.09 |
1683763200000 | 883.41 |
1683849600000 | 880.93 |
1684108800000 | 884.76 |
1684195200000 | 885.52 |
1684281600000 | 875.25 |
1684368000000 | 867.88 |
1684454400000 | 869.92 |
1684713600000 | 874.18 |
1684800000000 | 869.61 |
1684886400000 | 862.88 |
1684972800000 | 852.43 |
1685059200000 | 850.29 |
1685318400000 | 850.21 |
1685404800000 | 847.93 |
1685491200000 | 840.46 |
1685577600000 | 847.09 |
1685664000000 | 852.51 |
1685923200000 | 855.91 |
1686009600000 | 857.21 |
1686096000000 | 853.17 |
1686182400000 | 855.43 |
1686268800000 | 858.03 |
1686528000000 | 857.4 |
1686614400000 | 859.56 |
1686700800000 | 863.51 |
1686787200000 | 863.48 |
1686873600000 | 866.51 |
1687132800000 | 862.34 |
1687219200000 | 857.22 |
1687305600000 | 857.35 |
1687392000000 | 855.6 |
1687478400000 | 847.64 |
1687737600000 | 848.13 |
1687824000000 | 851.19 |
1687910400000 | 853.44 |
1687996800000 | 848.96 |
1688083200000 | 851.07 |
1688342400000 | 855.33 |
1688428800000 | 853.91 |
1688515200000 | 849.47 |
1688601600000 | 840.09 |
1688688000000 | 841.75 |
1688947200000 | 840.77 |
1689033600000 | 844.56 |
1689120000000 | 854.99 |
1689206400000 | 864.29 |
1689292800000 | 863.54 |
1689552000000 | 860.84 |
1689638400000 | 861.55 |
1689724800000 | 862.05 |
1689811200000 | 861.5 |
1689897600000 | 861.49 |
1690156800000 | 863.37 |
1690243200000 | 864.24 |
1690329600000 | 868.37 |
1690416000000 | 870.96 |
1690502400000 | 871.19 |
1690761600000 | 868.72 |
1690848000000 | 865.54 |
1690934400000 | 850.62 |
1691020800000 | 846.4 |
1691107200000 | 848.27 |
1691366400000 | 852.34 |
1691452800000 | 852.32 |
1691539200000 | 854.25 |
1691625600000 | 859.22 |
1691712000000 | 855.67 |
1691971200000 | 847.41 |
1692057600000 | 844.63 |
1692144000000 | 839.58 |
1692230400000 | 834.78 |
1692316800000 | 829.08 |
1692576000000 | 825.5 |
1692662400000 | 827.88 |
1692748800000 | 835.47 |
1692835200000 | 837.64 |
1692921600000 | 831.2 |
1693180800000 | 837.28 |
1693267200000 | 844.65 |
1693353600000 | 847.99 |
1693440000000 | 848.74 |
1693526400000 | 848.61 |
1693785600000 | 848 |
1693872000000 | 839.16 |
1693958400000 | 837.14 |
1694044800000 | 840.72 |
1694131200000 | 837.65 |
1694390400000 | 840.84 |
1694476800000 | 841.81 |
1694563200000 | 842.27 |
1694649600000 | 847.26 |
1694736000000 | 850.61 |
1694995200000 | 848.77 |
1695081600000 | 848.02 |
1695168000000 | 846.88 |
1695254400000 | 837.66 |
1695340800000 | 835.7 |
1695600000000 | 831.39 |
1695686400000 | 828.75 |
1695772800000 | 824.19 |
1695859200000 | 823 |
1695945600000 | 823.13 |
1696204800000 | 813.23 |
1696291200000 | 806.95 |
1696377600000 | 799.55 |
1696464000000 | 810.1799 |
1696550400000 | 813 |
1696809600000 | 815.63 |
1696896000000 | 824.54 |
1696982400000 | 826.44 |
1697068800000 | 824.13 |
1697155200000 | 814.4299 |
1697414400000 | 809.51 |
1697500800000 | 811.58 |
1697587200000 | 808.13 |
1697673600000 | 801.54 |
1697760000000 | 797.32 |
1698019200000 | 797.07 |
1698105600000 | 798.88 |
1698192000000 | 800.13 |
1698278400000 | 797.78 |
1698364800000 | 802.01 |
1698624000000 | 806.89 |
1698710400000 | 804.55 |
1698796800000 | 813.37 |
1698883200000 | 822.03 |
1698969600000 | 833.0599 |
1699228800000 | 837.76 |
1699315200000 | 824.97 |
1699401600000 | 814.44 |
1699488000000 | 820.17 |
1699574400000 | 817.37 |
1699833600000 | 821.64 |
1699920000000 | 829.34 |
1700006400000 | 833.95 |
1700092800000 | 829.73 |
1700179200000 | 836.45 |
1700438400000 | 838.45 |
1700524800000 | 837.64 |
1700611200000 | 835.86 |
1700697600000 | 838.26 |
1700784000000 | 839.17 |
1701043200000 | 839.59 |
1701129600000 | 842.13 |
1701216000000 | 841.03 |
1701302400000 | 840.92 |
1701388800000 | 843.63 |
1701648000000 | 843.4 |
1701734400000 | 842.21 |
1701820800000 | 848.84 |
1701907200000 | 854.54 |
1701993600000 | 850.99 |
1702252800000 | 848.7 |
1702339200000 | 851.58 |
1702425600000 | 851.55 |
1702512000000 | 864.91 |
1702598400000 | 858.54 |
1702857600000 | 850.7 |
1702944000000 | 853.01 |
1703030400000 | 853.31 |
1703116800000 | 856.6 |
1703203200000 | 862.17 |
1703635200000 | 869.31 |
1703721600000 | 876.44 |
1703808000000 | 878.05 |
1704153600000 | 871.65 |
1704240000000 | 865.6 |
1704326400000 | 867.99 |
1704412800000 | 871.43 |
1704672000000 | 871.48 |
1704758400000 | 872.41 |
1704844800000 | 873.22 |
1704931200000 | 875.13 |
1705017600000 | 881.1 |
1705276800000 | 882.97 |
1705363200000 | 874.55 |
1705449600000 | 861.77 |
1705536000000 | 860.84 |
1705622400000 | 860.07 |
1705881600000 | 863.04 |
1705968000000 | 860.83 |
1706054400000 | 865.93 |
1706140800000 | 863.06 |
1706227200000 | 860.47 |
1706486400000 | 864.78 |
1706572800000 | 860.9 |
1706659200000 | 868.12 |
1706745600000 | 866.97 |
1706832000000 | 862.07 |
1707091200000 | 856.22 |
1707177600000 | 860.26 |
1707264000000 | 862.39 |
1707350400000 | 852.31 |
1707436800000 | 851.23 |
1707696000000 | 851.86 |
1707782400000 | 848.54 |
1707868800000 | 847.15 |
1707955200000 | 850.96 |
1708041600000 | 858.51 |
1708300800000 | 860.39 |
1708387200000 | 866.25 |
1708473600000 | 864.65 |
1708560000000 | 866.32 |
1708646400000 | 865.46 |
1708905600000 | 862.9 |
1708992000000 | 862.33 |
1709078400000 | 857.19 |
1709164800000 | 857.01 |
1709251200000 | 855.84 |
1709510400000 | 853.91 |
1709596800000 | 852.25 |
1709683200000 | 859.55 |
1709769600000 | 867.12 |
1709856000000 | 871.38 |
1710115200000 | 869.63 |
1710201600000 | 869.48 |
1710288000000 | 870.7 |
1710374400000 | 867.79 |
1710460800000 | 864.29 |
1710720000000 | 865.14 |
1710806400000 | 862.18 |
1710892800000 | 859.13 |
1710979200000 | 862.65 |
1711065600000 | 860.65 |
1711324800000 | 857.72 |
1711411200000 | 858.95 |
1711497600000 | 863.42 |
1711584000000 | 858.8 |
1712016000000 | 853.86 |
1712102400000 | 849.88 |
1712188800000 | 852.35 |
1712275200000 | 848.2 |
1712534400000 | 849.46 |
1712620800000 | 851.84 |
1712707200000 | 846.09 |
1712793600000 | 840.68 |
1712880000000 | 837.65 |
1713139200000 | 831.41 |
1713225600000 | 820.44 |
1713312000000 | 818.73 |
1713398400000 | 822.25 |
1713484800000 | 822.1799 |
1713744000000 | 833.94 |
1713830400000 | 840.31 |
1713916800000 | 841.23 |
1714003200000 | 838.14 |
1714089600000 | 836.82 |
1714348800000 | 840.02 |
1714435200000 | 839.48 |
1714521600000 | 838.16 |
1714608000000 | 847.97 |
1714694400000 | 856.24 |
1714953600000 | 857.05 |
1715040000000 | 857.52 |
1715126400000 | 853.14 |
1715212800000 | 857.88 |
1715299200000 | 865.86 |
1715558400000 | 866.97 |
1715644800000 | 867.33 |
1715731200000 | 870.6 |
1715817600000 | 873.42 |
1715904000000 | 874.66 |
1716163200000 | 875.59 |
1716249600000 | 872.16 |
1716336000000 | 867.66 |
1716422400000 | 865.51 |
1716508800000 | 863.58 |
1716768000000 | 867.36 |
1716854400000 | 864.86 |
1716940800000 | 854.42 |
1717027200000 | 857.04 |
1717113600000 | 862.76 |
1717372800000 | 870.44 |
1717459200000 | 874.88 |
1717545600000 | 872.98 |
1717632000000 | 875.56 |
1717718400000 | 870.09 |
1717977600000 | 867.89 |
1718064000000 | 863.05 |
1718150400000 | 867.99 |
1718236800000 | 860.73 |
1718323200000 | 855.94 |
1718582400000 | 852.69 |
1718668800000 | 855.37 |
1718755200000 | 856.48 |
1718841600000 | 853.8 |
1718928000000 | 849.62 |
1719187200000 | 857.51 |
1719273600000 | 858.52 |
1719360000000 | 855.4 |
1719446400000 | 853.3 |
1719532800000 | 853.14 |
1719792000000 | 853.79 |
1719878400000 | 856.21 |
1719964800000 | 863.14 |
1720051200000 | 867.78 |
1720137600000 | 864.64 |
1720396800000 | 865.55 |
1720483200000 | 866.16 |
1720569600000 | 871.8 |
1720656000000 | 883.65 |
1720742400000 | 890.93 |
1721001600000 | 888.38 |
1721088000000 | 883.92 |
1721174400000 | 892.48 |
1721260800000 | 895.62 |
1721347200000 | 889.92 |
1721606400000 | 893.86 |
1721692800000 | 894.57 |
1721779200000 | 894.92 |
1721865600000 | 889.77 |
1721952000000 | 891.31 |
1722211200000 | 895.26 |
1722297600000 | 892.84 |
1722384000000 | 908.66 |
1722470400000 | 900.61 |
1722556800000 | 897.97 |
1722816000000 | 876.72 |
1722902400000 | 880.8 |
1722988800000 | 884.39 |
1723075200000 | 885.27 |
1723161600000 | 889.22 |
1723420800000 | 885.85 |
1723507200000 | 895.96 |
1723593600000 | 903.76 |
1723680000000 | 904.63 |
1723766400000 | 911.53 |
1724025600000 | 917.21 |
1724112000000 | 922.08 |
1724198400000 | 923.19 |
1724284800000 | 926.48 |
1724371200000 | 935.37 |
1724630400000 | 939.24 |
1724716800000 | 942.92 |
1724803200000 | 944.4 |
1724889600000 | 943.28 |
1724976000000 | 946.31 |
1725235200000 | 941.48 |
1725321600000 | 944.93 |
1725408000000 | 946.32 |
1725494400000 | 949.67 |
1725580800000 | 951.62 |
1725840000000 | 952.34 |
1725926400000 | 951.62 |
1726012800000 | 948.93 |
1726099200000 | 953.4 |
1726185600000 | 959.79 |
1726444800000 | 963.14 |
1726531200000 | 962.96 |
1726617600000 | 959.52 |
1726704000000 | 962.1 |
1726790400000 | 958.67 |
1727049600000 | 963.82 |
1727136000000 | 965.48 |
1727222400000 | 964.25 |
1727308800000 | 967.44 |
1727395200000 | 975.07 |
1727654400000 | 969.31 |
1727740800000 | 965.62 |
1727827200000 | 960.27 |
1727913600000 | 955.46 |
1728000000000 | 952.66 |
1728259200000 | 951.92 |
1728345600000 | 954.69 |
1728432000000 | 945.41 |
1728518400000 | 946.65 |
1728604800000 | 947.71 |
1728864000000 | 945.94 |
1728950400000 | 946.47 |
1729036800000 | 948.25 |
1729123200000 | 945.61 |
1729209600000 | 947.55 |
1729468800000 | 952.89 |
1729555200000 | 944.45 |
1729641600000 | 939.3 |
1729728000000 | 934.65 |
1729814400000 | 937.19 |
1730073600000 | 932.73 |
1730160000000 | 936.36 |
1730246400000 | 935.32 |
1730332800000 | 932.3 |
1730419200000 | 927.53 |
1730678400000 | 927.39 |
1730764800000 | 928.05 |
1730851200000 | 934.25 |
1730937600000 | 921.1 |
1731024000000 | 929.05 |
1731283200000 | 929.49 |
1731369600000 | 924.24 |
1731456000000 | 915.6 |
1731542400000 | 910.47 |
1731628800000 | 906.26 |
1731888000000 | 907.11 |
1731974400000 | 909.63 |
1732060800000 | 912.69 |
1732147200000 | 910.3 |
1732233600000 | 911.1 |
1732492800000 | 916.53 |
1732579200000 | 915.04 |
1732665600000 | 913.45 |
1732752000000 | 921.49 |
1732838400000 | 924.3 |
STOXX Global 1800 ex USA Minimum Variance Unconstrained | STOXX Global 1800 ex USA | |
---|---|---|
2017 | 26.207278456672 | 25.137753996961 |
2018 | -4.6921586513766 | -14.318301625565 |
2019 | 17.997467175357 | 23.030948047457 |
2020 | -0.34982404981977 | 8.6360049182843 |
2021 | 4.1550882776686 | 11.831056529897 |
2022 | -11.52984771886 | -14.648342157326 |
2023 | 5.6856505519587 | 17.457137404821 |
2024 | 6.0191111157939 | 7.4767298179231 |
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.