Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
STRATEGY INDICES
STOXX Global Infrastructure Select 30 EUR
Index Description
The STOXX Global Infrastructure Select 30 Indices aim at selecting 30 low volatility and high dividend stocks from a pool of infrastructure stocks defined as a blend of three STOXX infrastructure indices: the STOXX Global Broad Infrastructure, the STOXX Global Extended Infrastructure 100 and the STOXX Global Infrastructure Suppliers 50 indices.
Key facts
- Balanced approach between the different screenings
- Low volatility anomaly: stocks with low volatility perform better
- High dividend screening to generate returns
- Attractive structured product pricing that benefits both the issuer and the final client
- Attractive theme (Infrastructure)
Descriptive Statistics
Index | Market Cap (EUR bn) | Components (EUR bn) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
STOXX Global Infrastructure Select 30 EUR | N/A | 1.0 | 0.0 | 0.0 | 0.0 | 0.0 | 4.6 | 2.3 | 102.2 |
STOXX Global Total Market | 99,513.4 | 85,618.8 | 7.0 | 0.6 | 3,416.4 | 0.0 | 4.0 | 0.0 | 2.6 |
Supersector weighting (top 10)
Energy | 38.0 |
---|---|
Telecommunications | 28.9 |
Utilities | 24.3 |
Industrial Goods and Services | 8.9 |
Country weighting
USA | 24.0 |
---|---|
Canada | 22.2 |
Italy | 9.6 |
Spain | 7.2 |
Australia | 6.6 |
France | 5.7 |
Hong Kong | 5.7 |
Germany | 5.3 |
Netherlands | 4.4 |
Switzerland | 3.9 |
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
STOXX Global Infrastructure Select 30 EUR | 3.5 | 16.2 | 18.7 | 21.4 | 19.9 | N/A | N/A | 19.1 | 6.8 | 3.7 |
STOXX Global Total Market | 7.0 | 25.6 | 30.8 | 34.1 | 81.3 | N/A | N/A | 31.3 | 10.4 | 12.8 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
STOXX Global Infrastructure Select 30 EUR | N/A | N/A | 8.1 | 9.6 | 14.7 | N/A | N/A | 1.8 | 0.4 | 0.2 |
STOXX Global Total Market | N/A | N/A | 11.2 | 13.6 | 16.9 | N/A | N/A | 2.2 | 0.5 | 0.6 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
STOXX Global Infrastructure Select 30 EUR | 0.5 | 0.4 | 0.4 | 0.5 | 0.7 | 12.3 | 10.9 | 10.6 | 11.9 | 11.5 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
STOXX Global Infrastructure Select 30 EUR | 0.3 | 0.3 | 0.3 | 0.4 | 0.6 | -3.5 | -0.9 | -1.0 | -0.4 | -0.8 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Gross Return), all data as of November 29, 2024
STRATEGY INDICES
STOXX Global Infrastructure Select 30 EUR
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 Infrastructure Select 30 EUR | 17.5 | 15.3 | 17.5 | 17.5 | 2.4 | 6.7 | 1.5 | -36.9 |
STOXX Global Total Market | -1.0 | 20.5 | 18.9 | 18.9 | 3.1 | 2.5 | 1.9 | 18.0 |
Performance and annual returns
STOXX Global Infrastructure Select 30 EUR | |
---|---|
1079913600000 | 100 |
1080000000000 | 100.75 |
1080086400000 | 101.23 |
1080172800000 | 102.2 |
1080259200000 | 102.62 |
1080518400000 | 102.98 |
1080604800000 | 103.08 |
1080691200000 | 102.92 |
1080777600000 | 102.79 |
1080864000000 | 104.13 |
1081123200000 | 104.82 |
1081209600000 | 104.52 |
1081296000000 | 103.72 |
1081382400000 | 103.59 |
1081814400000 | 104.19 |
1081900800000 | 103.05 |
1081987200000 | 103.34 |
1082073600000 | 103.26 |
1082332800000 | 103.2 |
1082419200000 | 103.62 |
1082505600000 | 103.62 |
1082592000000 | 104.51 |
1082678400000 | 104.85 |
1082937600000 | 104.66 |
1083024000000 | 104.01 |
1083110400000 | 104.3 |
1083196800000 | 103.11 |
1083283200000 | 102.11 |
1083542400000 | 102.76 |
1083628800000 | 102.29 |
1083715200000 | 101.92 |
1083801600000 | 102.04 |
1083888000000 | 101.27 |
1084147200000 | 100.12 |
1084233600000 | 100.38 |
1084320000000 | 99.88 |
1084406400000 | 100.18 |
1084492800000 | 100.01 |
1084752000000 | 98.13 |
1084838400000 | 98.83 |
1084924800000 | 99.28 |
1085011200000 | 99.64 |
1085097600000 | 99.8 |
1085356800000 | 100.58 |
1085443200000 | 99.98 |
1085529600000 | 100.47 |
1085616000000 | 100.32 |
1085702400000 | 100.58 |
1085961600000 | 100.79 |
1086048000000 | 100.45 |
1086134400000 | 100.17 |
1086220800000 | 99.56 |
1086307200000 | 100.28 |
1086566400000 | 101.22 |
1086652800000 | 101.21 |
1086739200000 | 101.58 |
1086825600000 | 102 |
1086912000000 | 102.48 |
1087171200000 | 101.27 |
1087257600000 | 101.94 |
1087344000000 | 103.1 |
1087430400000 | 102.81 |
1087516800000 | 102.61 |
1087776000000 | 103.42 |
1087862400000 | 103.13 |
1087948800000 | 103.62 |
1088035200000 | 103.66 |
1088121600000 | 103.71 |
1088380800000 | 103.8 |
1088467200000 | 103.92 |
1088553600000 | 103.68 |
1088640000000 | 103.4 |
1088726400000 | 102.73 |
1088985600000 | 102.82 |
1089072000000 | 103.01 |
1089158400000 | 102.87 |
1089244800000 | 102.6 |
1089331200000 | 102.65 |
1089590400000 | 102.54 |
1089676800000 | 102.83 |
1089763200000 | 102.42 |
1089849600000 | 102.51 |
1089936000000 | 102.49 |
1090195200000 | 102.97 |
1090281600000 | 103.17 |
1090368000000 | 103.3 |
1090454400000 | 102.42 |
1090540800000 | 102.9 |
1090800000000 | 102.68 |
1090886400000 | 103.19 |
1090972800000 | 103.55 |
1091059200000 | 104.11 |
1091145600000 | 104.89 |
1091404800000 | 105.67 |
1091491200000 | 105.98 |
1091577600000 | 105.83 |
1091664000000 | 105.65 |
1091750400000 | 104.36 |
1092009600000 | 103.99 |
1092096000000 | 103.88 |
1092182400000 | 104.49 |
1092268800000 | 104.03 |
1092355200000 | 103.41 |
1092614400000 | 103.77 |
1092700800000 | 103.88 |
1092787200000 | 104.52 |
1092873600000 | 104.42 |
1092960000000 | 104.97 |
1093219200000 | 105.66 |
1093305600000 | 106.06 |
1093392000000 | 106.52 |
1093478400000 | 106.78 |
1093564800000 | 107.26 |
1093824000000 | 107.32 |
1093910400000 | 107.14 |
1093996800000 | 107.26 |
1094083200000 | 107.62 |
1094169600000 | 108.2 |
1094428800000 | 108.25 |
1094515200000 | 108.48 |
1094601600000 | 108.01 |
1094688000000 | 107.59 |
1094774400000 | 107.22 |
1095033600000 | 107.4 |
1095120000000 | 107.19 |
1095206400000 | 107.81 |
1095292800000 | 108.54 |
1095379200000 | 108.43 |
1095638400000 | 108.23 |
1095724800000 | 107.83 |
1095811200000 | 107.63 |
1095897600000 | 107.21 |
1095984000000 | 107.45 |
1096243200000 | 106.84 |
1096329600000 | 107.21 |
1096416000000 | 107.29 |
1096502400000 | 107.06 |
1096588800000 | 108.02 |
1096848000000 | 109.25 |
1096934400000 | 109 |
1097020800000 | 109.5 |
1097107200000 | 109.37 |
1097193600000 | 109.07 |
1097452800000 | 109.39 |
1097539200000 | 109.57 |
1097625600000 | 109.38 |
1097712000000 | 108.34 |
1097798400000 | 108.11 |
1098057600000 | 107.74 |
1098144000000 | 107.85 |
1098230400000 | 107.61 |
1098316800000 | 108.12 |
1098403200000 | 108.11 |
1098662400000 | 107.29 |
1098748800000 | 108.27 |
1098835200000 | 108.88 |
1098921600000 | 109.32 |
1099008000000 | 109.84 |
1099267200000 | 109.79 |
1099353600000 | 109.95 |
1099440000000 | 110.64 |
1099526400000 | 111.11 |
1099612800000 | 110.99 |
1099872000000 | 111.08 |
1099958400000 | 111.47 |
1100044800000 | 111.05 |
1100131200000 | 111.9 |
1100217600000 | 112.4 |
1100476800000 | 112.04 |
1100563200000 | 111.58 |
1100649600000 | 111.91 |
1100736000000 | 112.15 |
1100822400000 | 111.72 |
1101081600000 | 112.16 |
1101168000000 | 112.47 |
1101254400000 | 112.6 |
1101340800000 | 112.52 |
1101427200000 | 112.32 |
1101686400000 | 112.02 |
1101772800000 | 111.75 |
1101859200000 | 111.74 |
1101945600000 | 112.19 |
1102032000000 | 112.08 |
1102291200000 | 111.8 |
1102377600000 | 111.67 |
1102464000000 | 112.5 |
1102550400000 | 112.15 |
1102636800000 | 112.45 |
1102896000000 | 113.07 |
1102982400000 | 113.23 |
1103068800000 | 113.43 |
1103155200000 | 113.57 |
1103241600000 | 113.66 |
1103500800000 | 113.22 |
1103587200000 | 113.79 |
1103673600000 | 113.86 |
1103760000000 | 113.46 |
1103846400000 | 113.38 |
1104105600000 | 112.69 |
1104192000000 | 113.27 |
1104278400000 | 113.15 |
1104364800000 | 113.54 |
1104451200000 | 113.74 |
1104710400000 | 114.07 |
1104796800000 | 114.33 |
1104883200000 | 114.02 |
1104969600000 | 114.24 |
1105056000000 | 115.02 |
1105315200000 | 114.99 |
1105401600000 | 114.49 |
1105488000000 | 114.14 |
1105574400000 | 114.76 |
1105660800000 | 115.8 |
1105920000000 | 115.9 |
1106006400000 | 116.35 |
1106092800000 | 116.14 |
1106179200000 | 116.07 |
1106265600000 | 116.07 |
1106524800000 | 116.02 |
1106611200000 | 116.2 |
1106697600000 | 116.77 |
1106784000000 | 117.14 |
1106870400000 | 117.1 |
1107129600000 | 117.85 |
1107216000000 | 118.46 |
1107302400000 | 118.84 |
1107388800000 | 119.11 |
1107475200000 | 120.4 |
1107734400000 | 120.89 |
1107820800000 | 120.96 |
1107907200000 | 120.46 |
1107993600000 | 120.03 |
1108080000000 | 120.42 |
1108339200000 | 120.35 |
1108425600000 | 120.55 |
1108512000000 | 120.11 |
1108598400000 | 119.61 |
1108684800000 | 118.93 |
1108944000000 | 117.88 |
1109030400000 | 116.09 |
1109116800000 | 116.28 |
1109203200000 | 116.14 |
1109289600000 | 117.67 |
1109548800000 | 117.28 |
1109635200000 | 118.25 |
1109721600000 | 118.49 |
1109808000000 | 118.14 |
1109894400000 | 118.95 |
1110153600000 | 119.43 |
1110240000000 | 118.37 |
1110326400000 | 117.24 |
1110412800000 | 116.89 |
1110499200000 | 116.05 |
1110758400000 | 116.91 |
1110844800000 | 117.41 |
1110931200000 | 116.33 |
1111017600000 | 116.85 |
1111104000000 | 117.43 |
1111363200000 | 118.05 |
1111449600000 | 117.12 |
1111536000000 | 117.5 |
1111622400000 | 118.74 |
1112054400000 | 118.74 |
1112140800000 | 119.42 |
1112227200000 | 120.07 |
1112313600000 | 120.61 |
1112572800000 | 121.32 |
1112659200000 | 122.08 |
1112745600000 | 121.8 |
1112832000000 | 121.78 |
1112918400000 | 121.72 |
1113177600000 | 121.49 |
1113264000000 | 122.6 |
1113350400000 | 122.23 |
1113436800000 | 122.03 |
1113523200000 | 119.65 |
1113782400000 | 118.6 |
1113868800000 | 119.43 |
1113955200000 | 118.51 |
1114041600000 | 119.05 |
1114128000000 | 119.84 |
1114387200000 | 121.07 |
1114473600000 | 120.39 |
1114560000000 | 120.73 |
1114646400000 | 120.83 |
1114732800000 | 122.17 |
1114992000000 | 123.07 |
1115078400000 | 122.52 |
1115164800000 | 122.23 |
1115251200000 | 122.32 |
1115337600000 | 123 |
1115596800000 | 123.62 |
1115683200000 | 123 |
1115769600000 | 123.83 |
1115856000000 | 124.14 |
1115942400000 | 123.53 |
1116201600000 | 124.03 |
1116288000000 | 124.65 |
1116374400000 | 125.31 |
1116460800000 | 126.01 |
1116547200000 | 126.56 |
1116806400000 | 126.64 |
1116892800000 | 126.53 |
1116979200000 | 126.17 |
1117065600000 | 127.18 |
1117152000000 | 127.5 |
1117411200000 | 128.3 |
1117497600000 | 128.94 |
1117584000000 | 130.68 |
1117670400000 | 130.37 |
1117756800000 | 130.74 |
1118016000000 | 130.61 |
1118102400000 | 131.25 |
1118188800000 | 130.98 |
1118275200000 | 131.92 |
1118361600000 | 132.98 |
1118620800000 | 133.93 |
1118707200000 | 134.17 |
1118793600000 | 132.97 |
1118880000000 | 133.2 |
1118966400000 | 132.65 |
1119225600000 | 133.41 |
1119312000000 | 133.66 |
1119398400000 | 134.49 |
1119484800000 | 135.54 |
1119571200000 | 134.62 |
1119830400000 | 133.98 |
1119916800000 | 135.56 |
1120003200000 | 135.83 |
1120089600000 | 135.94 |
1120176000000 | 137.63 |
1120435200000 | 137.85 |
1120521600000 | 137.74 |
1120608000000 | 136.52 |
1120694400000 | 135.84 |
1120780800000 | 137.32 |
1121040000000 | 137.3 |
1121126400000 | 136.61 |
1121212800000 | 137.33 |
1121299200000 | 136.53 |
1121385600000 | 136.85 |
1121644800000 | 136.46 |
1121731200000 | 137.1 |
1121817600000 | 137.29 |
1121904000000 | 135.96 |
1121990400000 | 136.74 |
1122249600000 | 136.96 |
1122336000000 | 137.61 |
1122422400000 | 138.06 |
1122508800000 | 138.3 |
1122595200000 | 137.66 |
1122854400000 | 136.44 |
1122940800000 | 138.21 |
1123027200000 | 137.65 |
1123113600000 | 136.24 |
1123200000000 | 134.95 |
1123459200000 | 133.89 |
1123545600000 | 134.68 |
1123632000000 | 135.28 |
1123718400000 | 135.08 |
1123804800000 | 134.86 |
1124064000000 | 135.19 |
1124150400000 | 134.46 |
1124236800000 | 134.17 |
1124323200000 | 134.84 |
1124409600000 | 135.83 |
1124668800000 | 135.65 |
1124755200000 | 136 |
1124841600000 | 135.38 |
1124928000000 | 135.48 |
1125014400000 | 134.62 |
1125273600000 | 135.39 |
1125360000000 | 135.67 |
1125446400000 | 135.96 |
1125532800000 | 135.87 |
1125619200000 | 135.46 |
1125878400000 | 136.22 |
1125964800000 | 137.99 |
1126051200000 | 138.18 |
1126137600000 | 137.8 |
1126224000000 | 138.37 |
1126483200000 | 139.2 |
1126569600000 | 138.5 |
1126656000000 | 138.83 |
1126742400000 | 140.25 |
1126828800000 | 141.39 |
1127088000000 | 142.12 |
1127174400000 | 141.96 |
1127260800000 | 140.75 |
1127347200000 | 140.37 |
1127433600000 | 141.08 |
1127692800000 | 141.67 |
1127779200000 | 141.8 |
1127865600000 | 142.13 |
1127952000000 | 142.56 |
1128038400000 | 142.55 |
1128297600000 | 144.32 |
1128384000000 | 143.52 |
1128470400000 | 141.36 |
1128556800000 | 138.82 |
1128643200000 | 138.95 |
1128902400000 | 138.8 |
1128988800000 | 138.82 |
1129075200000 | 137.55 |
1129161600000 | 136.24 |
1129248000000 | 135.92 |
1129507200000 | 136.76 |
1129593600000 | 136.08 |
1129680000000 | 135.41 |
1129766400000 | 134.54 |
1129852800000 | 134.85 |
1130112000000 | 136.61 |
1130198400000 | 135.68 |
1130284800000 | 134.95 |
1130371200000 | 133.68 |
1130457600000 | 135.53 |
1130716800000 | 137.95 |
1130803200000 | 136.95 |
1130889600000 | 137.29 |
1130976000000 | 138.34 |
1131062400000 | 139.68 |
1131321600000 | 139.4 |
1131408000000 | 139.37 |
1131494400000 | 140.57 |
1131580800000 | 139.94 |
1131667200000 | 140.68 |
1131926400000 | 140.15 |
1132012800000 | 139.44 |
1132099200000 | 139.63 |
1132185600000 | 140.2 |
1132272000000 | 141.2 |
1132531200000 | 141.06 |
1132617600000 | 141.28 |
1132704000000 | 141.63 |
1132790400000 | 141.85 |
1132876800000 | 142.59 |
1133136000000 | 141.26 |
1133222400000 | 141.71 |
1133308800000 | 140.66 |
1133395200000 | 142.38 |
1133481600000 | 143.08 |
1133740800000 | 142.27 |
1133827200000 | 142.8 |
1133913600000 | 142.62 |
1134000000000 | 142.23 |
1134086400000 | 142.64 |
1134345600000 | 142 |
1134432000000 | 142.87 |
1134518400000 | 142.63 |
1134604800000 | 142.77 |
1134691200000 | 142.96 |
1134950400000 | 142.48 |
1135036800000 | 143.42 |
1135123200000 | 144.06 |
1135209600000 | 144 |
1135296000000 | 144.24 |
1135641600000 | 144.39 |
1135728000000 | 143.6 |
1135814400000 | 144.42 |
1135900800000 | 144.35 |
1136160000000 | 144.56 |
1136246400000 | 144.39 |
1136332800000 | 144.34 |
1136419200000 | 143.62 |
1136505600000 | 144.03 |
1136764800000 | 144.32 |
1136851200000 | 144.22 |
1136937600000 | 144.44 |
1137024000000 | 144.3 |
1137110400000 | 144.2 |
1137369600000 | 144 |
1137456000000 | 143.64 |
1137542400000 | 143.13 |
1137628800000 | 143.78 |
1137715200000 | 142.94 |
1137974400000 | 141.98 |
1138060800000 | 141.92 |
1138147200000 | 142.23 |
1138233600000 | 142.71 |
1138320000000 | 144.03 |
1138579200000 | 144.26 |
1138665600000 | 143.52 |
1138752000000 | 144.63 |
1138838400000 | 143.76 |
1138924800000 | 144.08 |
1139184000000 | 144.16 |
1139270400000 | 144.25 |
1139356800000 | 144.78 |
1139443200000 | 145.43 |
1139529600000 | 146.02 |
1139788800000 | 146.14 |
1139875200000 | 146.34 |
1139961600000 | 146.36 |
1140048000000 | 147 |
1140134400000 | 147.31 |
1140393600000 | 147.33 |
1140480000000 | 148.28 |
1140566400000 | 149.15 |
1140652800000 | 148.47 |
1140739200000 | 149.34 |
1140998400000 | 149.66 |
1141084800000 | 148.12 |
1141171200000 | 148.84 |
1141257600000 | 147.29 |
1141344000000 | 147.32 |
1141603200000 | 147.71 |
1141689600000 | 147.98 |
1141776000000 | 147.71 |
1141862400000 | 148.08 |
1141948800000 | 148.74 |
1142208000000 | 149.21 |
1142294400000 | 149.26 |
1142380800000 | 149.33 |
1142467200000 | 149.02 |
1142553600000 | 148.76 |
1142812800000 | 147.87 |
1142899200000 | 148.11 |
1142985600000 | 148.73 |
1143072000000 | 149.38 |
1143158400000 | 149.35 |
1143417600000 | 148.4 |
1143504000000 | 146.81 |
1143590400000 | 148.53 |
1143676800000 | 147.25 |
1143763200000 | 146.5 |
1144022400000 | 146.79 |
1144108800000 | 146.25 |
1144195200000 | 147.03 |
1144281600000 | 146.76 |
1144368000000 | 146.68 |
1144627200000 | 146.86 |
1144713600000 | 145.32 |
1144800000000 | 145.4 |
1144886400000 | 145.25 |
1145318400000 | 145.99 |
1145404800000 | 146.05 |
1145491200000 | 146.23 |
1145577600000 | 146.41 |
1145836800000 | 146.79 |
1145923200000 | 145.86 |
1146009600000 | 145.6 |
1146096000000 | 145.53 |
1146182400000 | 145.25 |
1146441600000 | 144.78 |
1146528000000 | 145.44 |
1146614400000 | 145.35 |
1146700800000 | 145.41 |
1146787200000 | 146.5 |
1147046400000 | 146.75 |
1147132800000 | 145.89 |
1147219200000 | 145.85 |
1147305600000 | 144.22 |
1147392000000 | 142.05 |
1147651200000 | 142.54 |
1147737600000 | 142.81 |
1147824000000 | 141.25 |
1147910400000 | 141.2 |
1147996800000 | 142.31 |
1148256000000 | 141.14 |
1148342400000 | 140.64 |
1148428800000 | 140.97 |
1148515200000 | 142.34 |
1148601600000 | 144.36 |
1148860800000 | 143.93 |
1148947200000 | 141.45 |
1149033600000 | 143.06 |
1149120000000 | 144.75 |
1149206400000 | 144.98 |
1149465600000 | 143.96 |
1149552000000 | 144.25 |
1149638400000 | 144.58 |
1149724800000 | 144.91 |
1149811200000 | 146.13 |
1150070400000 | 146.43 |
1150156800000 | 144.8 |
1150243200000 | 144.07 |
1150329600000 | 145.21 |
1150416000000 | 144.74 |
1150675200000 | 144.65 |
1150761600000 | 144.78 |
1150848000000 | 144.33 |
1150934400000 | 144.48 |
1151020800000 | 144.91 |
1151280000000 | 144.65 |
1151366400000 | 143.72 |
1151452800000 | 144.6 |
1151539200000 | 146.2 |
1151625600000 | 145.07 |
1151884800000 | 145.71 |
1151971200000 | 146.23 |
1152057600000 | 146.14 |
1152144000000 | 146.13 |
1152230400000 | 145.97 |
1152489600000 | 147.16 |
1152576000000 | 147.01 |
1152662400000 | 146.85 |
1152748800000 | 146.15 |
1152835200000 | 146.11 |
1153094400000 | 147.33 |
1153180800000 | 148.21 |
1153267200000 | 149.27 |
1153353600000 | 148.56 |
1153440000000 | 148.44 |
1153699200000 | 150.17 |
1153785600000 | 150.59 |
1153872000000 | 151.59 |
1153958400000 | 150.55 |
1154044800000 | 151.43 |
1154304000000 | 151.1 |
1154390400000 | 151.63 |
1154476800000 | 151.92 |
1154563200000 | 151.58 |
1154649600000 | 151.25 |
1154908800000 | 150.21 |
1154995200000 | 151.08 |
1155081600000 | 150.61 |
1155168000000 | 151.29 |
1155254400000 | 151.16 |
1155513600000 | 151.54 |
1155600000000 | 152.11 |
1155686400000 | 151.24 |
1155772800000 | 151 |
1155859200000 | 151.81 |
1156118400000 | 151.21 |
1156204800000 | 152.62 |
1156291200000 | 152 |
1156377600000 | 152.42 |
1156464000000 | 152.82 |
1156723200000 | 153.57 |
1156809600000 | 154.25 |
1156896000000 | 153.65 |
1156982400000 | 154.43 |
1157068800000 | 154.88 |
1157328000000 | 154.83 |
1157414400000 | 154.63 |
1157500800000 | 153.93 |
1157587200000 | 154.01 |
1157673600000 | 154.93 |
1157932800000 | 154.74 |
1158019200000 | 155.11 |
1158105600000 | 155.81 |
1158192000000 | 154.91 |
1158278400000 | 156.43 |
1158537600000 | 155.83 |
1158624000000 | 155.6 |
1158710400000 | 156.46 |
1158796800000 | 156.72 |
1158883200000 | 155.34 |
1159142400000 | 156.82 |
1159228800000 | 158.34 |
1159315200000 | 159.17 |
1159401600000 | 159.32 |
1159488000000 | 159.16 |
1159747200000 | 159.33 |
1159833600000 | 159.85 |
1159920000000 | 161.01 |
1160006400000 | 160.82 |
1160092800000 | 161.47 |
1160352000000 | 160.71 |
1160438400000 | 162.18 |
1160524800000 | 162.38 |
1160611200000 | 163.37 |
1160697600000 | 163.86 |
1160956800000 | 164.06 |
1161043200000 | 163.22 |
1161129600000 | 164.42 |
1161216000000 | 164.01 |
1161302400000 | 164.86 |
1161561600000 | 165.37 |
1161648000000 | 165.79 |
1161734400000 | 166.19 |
1161820800000 | 165.75 |
1161907200000 | 165.85 |
1162166400000 | 166 |
1162252800000 | 165.68 |
1162339200000 | 166.33 |
1162425600000 | 166.51 |
1162512000000 | 166.65 |
1162771200000 | 167.27 |
1162857600000 | 166.72 |
1162944000000 | 167.77 |
1163030400000 | 166.79 |
1163116800000 | 166.45 |
1163376000000 | 167.2 |
1163462400000 | 167.43 |
1163548800000 | 167.77 |
1163635200000 | 168.9 |
1163721600000 | 168.68 |
1163980800000 | 168.29 |
1164067200000 | 168.87 |
1164153600000 | 168.04 |
1164240000000 | 167.83 |
1164326400000 | 166.98 |
1164585600000 | 165.16 |
1164672000000 | 165.21 |
1164758400000 | 166.91 |
1164844800000 | 166.22 |
1164931200000 | 165.73 |
1165190400000 | 166.93 |
1165276800000 | 167.96 |
1165363200000 | 168.23 |
1165449600000 | 168.43 |
1165536000000 | 168.75 |
1165795200000 | 169.78 |
1165881600000 | 170.17 |
1165968000000 | 171.65 |
1166054400000 | 173.52 |
1166140800000 | 174.71 |
1166400000000 | 174.49 |
1166486400000 | 173.79 |
1166572800000 | 173.54 |
1166659200000 | 173.4 |
1166745600000 | 173.1 |
1167177600000 | 174.46 |
1167264000000 | 173.96 |
1167350400000 | 173.1 |
1167696000000 | 173.22 |
1167782400000 | 174.29 |
1167868800000 | 175.15 |
1167955200000 | 173.36 |
1168214400000 | 173.49 |
1168300800000 | 173.78 |
1168387200000 | 173.67 |
1168473600000 | 174.96 |
1168560000000 | 174.42 |
1168819200000 | 174.94 |
1168905600000 | 175.5 |
1168992000000 | 175.32 |
1169078400000 | 175.74 |
1169164800000 | 176.09 |
1169424000000 | 175.79 |
1169510400000 | 175.13 |
1169596800000 | 176.56 |
1169683200000 | 174.99 |
1169769600000 | 175.77 |
1170028800000 | 174.75 |
1170115200000 | 175.46 |
1170201600000 | 175 |
1170288000000 | 176.33 |
1170374400000 | 177.31 |
1170633600000 | 178.58 |
1170720000000 | 179.09 |
1170806400000 | 178.51 |
1170892800000 | 178.38 |
1170979200000 | 179.06 |
1171238400000 | 178.93 |
1171324800000 | 178.96 |
1171411200000 | 178.91 |
1171497600000 | 178.35 |
1171584000000 | 178.58 |
1171843200000 | 178.64 |
1171929600000 | 178.24 |
1172016000000 | 177.5 |
1172102400000 | 178.31 |
1172188800000 | 178.24 |
1172448000000 | 179.42 |
1172534400000 | 174.12 |
1172620800000 | 173.37 |
1172707200000 | 172.9 |
1172793600000 | 171.79 |
1173052800000 | 170.4 |
1173139200000 | 171.89 |
1173225600000 | 171.78 |
1173312000000 | 173.03 |
1173398400000 | 173.28 |
1173657600000 | 173.33 |
1173744000000 | 171.57 |
1173830400000 | 170.2 |
1173916800000 | 171.87 |
1174003200000 | 170.84 |
1174262400000 | 172.59 |
1174348800000 | 174.36 |
1174435200000 | 175.88 |
1174521600000 | 176.22 |
1174608000000 | 177.03 |
1174867200000 | 176.87 |
1174953600000 | 176.07 |
1175040000000 | 175.56 |
1175126400000 | 176.76 |
1175212800000 | 176.75 |
1175472000000 | 177.93 |
1175558400000 | 178.63 |
1175644800000 | 178.56 |
1175731200000 | 178 |
1176163200000 | 179.33 |
1176249600000 | 178.89 |
1176336000000 | 177.97 |
1176422400000 | 178.11 |
1176681600000 | 178.8 |
1176768000000 | 179.11 |
1176854400000 | 179.08 |
1176940800000 | 178.01 |
1177027200000 | 179.73 |
1177286400000 | 180.2 |
1177372800000 | 179.54 |
1177459200000 | 180 |
1177545600000 | 180.15 |
1177632000000 | 179.14 |
1177891200000 | 179.71 |
1177977600000 | 180.56 |
1178064000000 | 181.3 |
1178150400000 | 182.05 |
1178236800000 | 182.33 |
1178496000000 | 182.95 |
1178582400000 | 182.88 |
1178668800000 | 182.89 |
1178755200000 | 182.08 |
1178841600000 | 182.43 |
1179100800000 | 182.39 |
1179187200000 | 182.07 |
1179273600000 | 182.17 |
1179360000000 | 182.6 |
1179446400000 | 182.88 |
1179705600000 | 183.7 |
1179792000000 | 183.5 |
1179878400000 | 183.29 |
1179964800000 | 181.89 |
1180051200000 | 181.24 |
1180310400000 | 181.12 |
1180396800000 | 181.66 |
1180483200000 | 183.11 |
1180569600000 | 183.63 |
1180656000000 | 185.19 |
1180915200000 | 183.63 |
1181001600000 | 181.77 |
1181088000000 | 180.53 |
1181174400000 | 178.09 |
1181260800000 | 178.56 |
1181520000000 | 179.49 |
1181606400000 | 178.33 |
1181692800000 | 179.35 |
1181779200000 | 180.34 |
1181865600000 | 181.12 |
1182124800000 | 179.63 |
1182211200000 | 179.37 |
1182297600000 | 177.65 |
1182384000000 | 177.4 |
1182470400000 | 175.56 |
1182729600000 | 175.19 |
1182816000000 | 174.62 |
1182902400000 | 175.38 |
1182988800000 | 176.05 |
1183075200000 | 176.14 |
1183334400000 | 176.17 |
1183420800000 | 176.91 |
1183507200000 | 177.24 |
1183593600000 | 176.34 |
1183680000000 | 176.02 |
1183939200000 | 176.41 |
1184025600000 | 173.66 |
1184112000000 | 173.27 |
1184198400000 | 175.73 |
1184284800000 | 176.43 |
1184544000000 | 175.95 |
1184630400000 | 175.65 |
1184716800000 | 175.53 |
1184803200000 | 176.95 |
1184889600000 | 175.78 |
1185148800000 | 177.1 |
1185235200000 | 174.42 |
1185321600000 | 175.53 |
1185408000000 | 172 |
1185494400000 | 170.11 |
1185753600000 | 170.07 |
1185840000000 | 170.99 |
1185926400000 | 171.47 |
1186012800000 | 174.06 |
1186099200000 | 170.21 |
1186358400000 | 171.82 |
1186444800000 | 174.66 |
1186531200000 | 176.51 |
1186617600000 | 176.04 |
1186704000000 | 173.91 |
1186963200000 | 174.34 |
1187049600000 | 172.24 |
1187136000000 | 171.82 |
1187222400000 | 169.59 |
1187308800000 | 171.62 |
1187568000000 | 173.02 |
1187654400000 | 173.11 |
1187740800000 | 174.32 |
1187827200000 | 174.8 |
1187913600000 | 175.18 |
1188172800000 | 173.85 |
1188259200000 | 172.06 |
1188345600000 | 174.58 |
1188432000000 | 175.05 |
1188518400000 | 176.86 |
1188777600000 | 177.41 |
1188864000000 | 178.5 |
1188950400000 | 175.67 |
1189036800000 | 175.99 |
1189123200000 | 173.55 |
1189382400000 | 173.64 |
1189468800000 | 175.35 |
1189555200000 | 176 |
1189641600000 | 177.63 |
1189728000000 | 177.38 |
1189987200000 | 176.29 |
1190073600000 | 178.34 |
1190160000000 | 179.58 |
1190246400000 | 178.39 |
1190332800000 | 178.46 |
1190592000000 | 178.68 |
1190678400000 | 178.33 |
1190764800000 | 179.12 |
1190851200000 | 179 |
1190937600000 | 178.18 |
1191196800000 | 179.07 |
1191283200000 | 178.71 |
1191369600000 | 178.14 |
1191456000000 | 178.95 |
1191542400000 | 180.98 |
1191801600000 | 180.75 |
1191888000000 | 181.96 |
1191974400000 | 181.03 |
1192060800000 | 181.25 |
1192147200000 | 182.15 |
1192406400000 | 180.62 |
1192492800000 | 180.38 |
1192579200000 | 181.13 |
1192665600000 | 180.28 |
1192752000000 | 178.43 |
1193011200000 | 178.35 |
1193097600000 | 179.61 |
1193184000000 | 179.41 |
1193270400000 | 181.49 |
1193356800000 | 182.56 |
1193616000000 | 183.66 |
1193702400000 | 182.91 |
1193788800000 | 184.08 |
1193875200000 | 182.15 |
1193961600000 | 182.06 |
1194220800000 | 182.05 |
1194307200000 | 182.22 |
1194393600000 | 179.44 |
1194480000000 | 178.39 |
1194566400000 | 177.3 |
1194825600000 | 176.51 |
1194912000000 | 177.8 |
1194998400000 | 177.12 |
1195084800000 | 176.71 |
1195171200000 | 177.34 |
1195430400000 | 176.29 |
1195516800000 | 175.86 |
1195603200000 | 172.64 |
1195689600000 | 173.56 |
1195776000000 | 175.74 |
1196035200000 | 174.93 |
1196121600000 | 175.12 |
1196208000000 | 178.03 |
1196294400000 | 177.58 |
1196380800000 | 179.61 |
1196640000000 | 179.74 |
1196726400000 | 178.88 |
1196812800000 | 181.59 |
1196899200000 | 181.49 |
1196985600000 | 181.71 |
1197244800000 | 181.96 |
1197331200000 | 181.08 |
1197417600000 | 182.23 |
1197504000000 | 180.99 |
1197590400000 | 181.62 |
1197849600000 | 180.15 |
1197936000000 | 180.25 |
1198022400000 | 179.92 |
1198108800000 | 180.43 |
1198195200000 | 182.63 |
1198454400000 | 182.97 |
1198713600000 | 181.53 |
1198800000000 | 180.85 |
1199059200000 | 180.84 |
1199232000000 | 178.41 |
1199318400000 | 178.48 |
1199404800000 | 176.78 |
1199664000000 | 178.97 |
1199750400000 | 178.94 |
1199836800000 | 179.98 |
1199923200000 | 179.09 |
1200009600000 | 176.96 |
1200268800000 | 176.42 |
1200355200000 | 174.74 |
1200441600000 | 174.95 |
1200528000000 | 173.39 |
1200614400000 | 171.88 |
1200873600000 | 168.79 |
1200960000000 | 164.34 |
1201046400000 | 165.04 |
1201132800000 | 165.06 |
1201219200000 | 166.22 |
1201478400000 | 165.63 |
1201564800000 | 166.75 |
1201651200000 | 166.59 |
1201737600000 | 167.76 |
1201824000000 | 169.51 |
1202083200000 | 170.48 |
1202169600000 | 168.16 |
1202256000000 | 168.72 |
1202342400000 | 168.18 |
1202428800000 | 168.69 |
1202688000000 | 168.25 |
1202774400000 | 169.8 |
1202860800000 | 170.16 |
1202947200000 | 169.6 |
1203033600000 | 167.27 |
1203292800000 | 168.43 |
1203379200000 | 166.96 |
1203465600000 | 166.2 |
1203552000000 | 164.39 |
1203638400000 | 164.28 |
1203897600000 | 166.16 |
1203984000000 | 166.67 |
1204070400000 | 165.14 |
1204156800000 | 164.26 |
1204243200000 | 161.6 |
1204502400000 | 160.28 |
1204588800000 | 158.91 |
1204675200000 | 158.96 |
1204761600000 | 157.06 |
1204848000000 | 154.8 |
1205107200000 | 154.21 |
1205193600000 | 157.25 |
1205280000000 | 155.76 |
1205366400000 | 155.05 |
1205452800000 | 153.68 |
1205712000000 | 150.08 |
1205798400000 | 152.65 |
1205884800000 | 150.25 |
1205971200000 | 151.01 |
1206403200000 | 151.81 |
1206489600000 | 150.83 |
1206576000000 | 151.47 |
1206662400000 | 150.51 |
1206921600000 | 150 |
1207008000000 | 154.04 |
1207094400000 | 154.91 |
1207180800000 | 155.48 |
1207267200000 | 155.53 |
1207526400000 | 156.42 |
1207612800000 | 155.86 |
1207699200000 | 155.31 |
1207785600000 | 154.93 |
1207872000000 | 153.98 |
1208131200000 | 153.11 |
1208217600000 | 153.85 |
1208304000000 | 154.99 |
1208390400000 | 154.41 |
1208476800000 | 156.65 |
1208736000000 | 154.85 |
1208822400000 | 154.17 |
1208908800000 | 155.43 |
1208995200000 | 156.39 |
1209081600000 | 157.62 |
1209340800000 | 157.69 |
1209427200000 | 157.19 |
1209513600000 | 158.37 |
1209600000000 | 159.6 |
1209686400000 | 162 |
1209945600000 | 160.6 |
1210032000000 | 160.13 |
1210118400000 | 160.32 |
1210204800000 | 160.8 |
1210291200000 | 160.5 |
1210550400000 | 161.16 |
1210636800000 | 161.08 |
1210723200000 | 162.21 |
1210809600000 | 161.92 |
1210896000000 | 162.14 |
1211155200000 | 163.3 |
1211241600000 | 161.8 |
1211328000000 | 160.22 |
1211414400000 | 161.1 |
1211500800000 | 159.1 |
1211760000000 | 158.9 |
1211846400000 | 159.73 |
1211932800000 | 161.14 |
1212019200000 | 162.65 |
1212105600000 | 163 |
1212364800000 | 161.19 |
1212451200000 | 162.02 |
1212537600000 | 162.26 |
1212624000000 | 162.21 |
1212710400000 | 158.58 |
1212969600000 | 159.37 |
1213056000000 | 160.11 |
1213142400000 | 158.76 |
1213228800000 | 158.9 |
1213315200000 | 160.88 |
1213574400000 | 159.96 |
1213660800000 | 160.01 |
1213747200000 | 159.04 |
1213833600000 | 158.99 |
1213920000000 | 155.91 |
1214179200000 | 157.94 |
1214265600000 | 155.74 |
1214352000000 | 157 |
1214438400000 | 152.75 |
1214524800000 | 151.66 |
1214784000000 | 153.53 |
1214870400000 | 152.17 |
1214956800000 | 151.69 |
1215043200000 | 152.66 |
1215129600000 | 151.83 |
1215388800000 | 152.96 |
1215475200000 | 153.77 |
1215561600000 | 154.19 |
1215648000000 | 152.34 |
1215734400000 | 148.96 |
1215993600000 | 148.56 |
1216080000000 | 146.25 |
1216166400000 | 148.12 |
1216252800000 | 148.89 |
1216339200000 | 149.92 |
1216598400000 | 150.96 |
1216684800000 | 150.71 |
1216771200000 | 151.62 |
1216857600000 | 151.18 |
1216944000000 | 150.66 |
1217203200000 | 149.28 |
1217289600000 | 150.61 |
1217376000000 | 152.51 |
1217462400000 | 151.61 |
1217548800000 | 149.69 |
1217808000000 | 149.38 |
1217894400000 | 151.59 |
1217980800000 | 151.87 |
1218067200000 | 151.96 |
1218153600000 | 155.97 |
1218412800000 | 158.26 |
1218499200000 | 157.64 |
1218585600000 | 156.76 |
1218672000000 | 155.96 |
1218758400000 | 158.06 |
1219017600000 | 158.66 |
1219104000000 | 157.1 |
1219190400000 | 157.46 |
1219276800000 | 156.16 |
1219363200000 | 158.04 |
1219622400000 | 157.45 |
1219708800000 | 158.71 |
1219795200000 | 159.47 |
1219881600000 | 160.29 |
1219968000000 | 159.24 |
1220227200000 | 159.73 |
1220313600000 | 160.45 |
1220400000000 | 159.77 |
1220486400000 | 157.86 |
1220572800000 | 157.42 |
1220832000000 | 161.62 |
1220918400000 | 160.79 |
1221004800000 | 160.72 |
1221091200000 | 161.55 |
1221177600000 | 161.91 |
1221436800000 | 159.17 |
1221523200000 | 159.34 |
1221609600000 | 155.14 |
1221696000000 | 155.9 |
1221782400000 | 159.67 |
1222041600000 | 154.94 |
1222128000000 | 153.49 |
1222214400000 | 153.96 |
1222300800000 | 156.15 |
1222387200000 | 155.72 |
1222646400000 | 151.53 |
1222732800000 | 156.15 |
1222819200000 | 157.72 |
1222905600000 | 157.13 |
1222992000000 | 157.57 |
1223251200000 | 151.97 |
1223337600000 | 149.1 |
1223424000000 | 143.3 |
1223510400000 | 135.39 |
1223596800000 | 127.53 |
1223856000000 | 142.35 |
1223942400000 | 144.06 |
1224028800000 | 137.12 |
1224115200000 | 137.99 |
1224201600000 | 141.19 |
1224460800000 | 149.96 |
1224547200000 | 146.22 |
1224633600000 | 141.25 |
1224720000000 | 144.65 |
1224806400000 | 140.29 |
1225065600000 | 138.04 |
1225152000000 | 145.38 |
1225238400000 | 146.38 |
1225324800000 | 150.18 |
1225411200000 | 150.78 |
1225670400000 | 151.36 |
1225756800000 | 153.36 |
1225843200000 | 149.7 |
1225929600000 | 144.68 |
1226016000000 | 148.88 |
1226275200000 | 147.87 |
1226361600000 | 146.79 |
1226448000000 | 143.42 |
1226534400000 | 147.37 |
1226620800000 | 145.98 |
1226880000000 | 144.03 |
1226966400000 | 144.81 |
1227052800000 | 140.86 |
1227139200000 | 136.28 |
1227225600000 | 138.3 |
1227484800000 | 142.68 |
1227571200000 | 141.32 |
1227657600000 | 142.57 |
1227744000000 | 142.5 |
1227830400000 | 145.2 |
1228089600000 | 138.17 |
1228176000000 | 139.78 |
1228262400000 | 141.73 |
1228348800000 | 137.44 |
1228435200000 | 138.47 |
1228694400000 | 140.45 |
1228780800000 | 139.49 |
1228867200000 | 139.94 |
1228953600000 | 138.26 |
1229040000000 | 136.3 |
1229299200000 | 133.14 |
1229385600000 | 135.21 |
1229472000000 | 131.46 |
1229558400000 | 132.57 |
1229644800000 | 134.36 |
1229904000000 | 133.25 |
1229990400000 | 131.78 |
1230076800000 | 132.16 |
1230508800000 | 131.03 |
1230595200000 | 132.83 |
1230681600000 | 135.49 |
1230854400000 | 137.65 |
1231113600000 | 140.91 |
1231200000000 | 143.02 |
1231286400000 | 139.49 |
1231372800000 | 139.44 |
1231459200000 | 139.52 |
1231718400000 | 138.8 |
1231804800000 | 138.28 |
1231891200000 | 135.74 |
1231977600000 | 135.77 |
1232064000000 | 136.08 |
1232323200000 | 136.78 |
1232409600000 | 136.23 |
1232496000000 | 136.25 |
1232582400000 | 134.27 |
1232668800000 | 135.78 |
1232928000000 | 135.7 |
1233014400000 | 135.78 |
1233100800000 | 136.68 |
1233187200000 | 135.93 |
1233273600000 | 136.34 |
1233532800000 | 134.35 |
1233619200000 | 136.46 |
1233705600000 | 137.82 |
1233792000000 | 138.72 |
1233878400000 | 140.48 |
1234137600000 | 139.54 |
1234224000000 | 136.94 |
1234310400000 | 136.56 |
1234396800000 | 136.37 |
1234483200000 | 136.24 |
1234742400000 | 135.67 |
1234828800000 | 134.41 |
1234915200000 | 134.5 |
1235001600000 | 133.92 |
1235088000000 | 132.37 |
1235347200000 | 131.05 |
1235433600000 | 130.97 |
1235520000000 | 130.62 |
1235606400000 | 131.17 |
1235692800000 | 130.32 |
1235952000000 | 126.24 |
1236038400000 | 124.36 |
1236124800000 | 126.36 |
1236211200000 | 124.43 |
1236297600000 | 123.82 |
1236556800000 | 121.24 |
1236643200000 | 123.74 |
1236729600000 | 122.71 |
1236816000000 | 123.99 |
1236902400000 | 124.11 |
1237161600000 | 125.83 |
1237248000000 | 127.28 |
1237334400000 | 126.63 |
1237420800000 | 123.89 |
1237507200000 | 124.47 |
1237766400000 | 127.21 |
1237852800000 | 127.34 |
1237939200000 | 127.4 |
1238025600000 | 126.67 |
1238112000000 | 126.57 |
1238371200000 | 124.46 |
1238457600000 | 126.66 |
1238544000000 | 127.14 |
1238630400000 | 128.28 |
1238716800000 | 127.19 |
1238976000000 | 127.29 |
1239062400000 | 128.39 |
1239148800000 | 128.73 |
1239235200000 | 129.16 |
1239667200000 | 128.25 |
1239753600000 | 129.82 |
1239840000000 | 130.29 |
1239926400000 | 131.39 |
1240185600000 | 129.96 |
1240272000000 | 129.15 |
1240358400000 | 128.32 |
1240444800000 | 128.06 |
1240531200000 | 127.92 |
1240790400000 | 129.96 |
1240876800000 | 128.95 |
1240963200000 | 129.87 |
1241049600000 | 130.62 |
1241136000000 | 131.75 |
1241395200000 | 132.56 |
1241481600000 | 132.45 |
1241568000000 | 133.92 |
1241654400000 | 134.29 |
1241740800000 | 134.86 |
1242000000000 | 133.91 |
1242086400000 | 134.81 |
1242172800000 | 133.81 |
1242259200000 | 133.15 |
1242345600000 | 132.38 |
1242604800000 | 134.2 |
1242691200000 | 135.16 |
1242777600000 | 134.11 |
1242864000000 | 132.46 |
1242950400000 | 132.19 |
1243209600000 | 132.07 |
1243296000000 | 134.04 |
1243382400000 | 134.73 |
1243468800000 | 134.47 |
1243555200000 | 133.77 |
1243814400000 | 136.12 |
1243900800000 | 135.22 |
1243987200000 | 134.65 |
1244073600000 | 134.27 |
1244160000000 | 134.79 |
1244419200000 | 134.81 |
1244505600000 | 135.36 |
1244592000000 | 135.92 |
1244678400000 | 137.35 |
1244764800000 | 138.24 |
1245024000000 | 136.75 |
1245110400000 | 137.09 |
1245196800000 | 135.74 |
1245283200000 | 136.84 |
1245369600000 | 137.99 |
1245628800000 | 137.64 |
1245715200000 | 136.48 |
1245801600000 | 137.53 |
1245888000000 | 138.91 |
1245974400000 | 138.52 |
1246233600000 | 139.68 |
1246320000000 | 138.81 |
1246406400000 | 139.45 |
1246492800000 | 137.99 |
1246579200000 | 137.6 |
1246838400000 | 138.44 |
1246924800000 | 136.48 |
1247011200000 | 135.83 |
1247097600000 | 135.9 |
1247184000000 | 135.9 |
1247443200000 | 137.09 |
1247529600000 | 137.85 |
1247616000000 | 138.96 |
1247702400000 | 139.14 |
1247788800000 | 138.79 |
1248048000000 | 139.53 |
1248134400000 | 139.58 |
1248220800000 | 140.24 |
1248307200000 | 141.04 |
1248393600000 | 141.43 |
1248652800000 | 141.74 |
1248739200000 | 141.55 |
1248825600000 | 142.68 |
1248912000000 | 143.86 |
1248998400000 | 142.32 |
1249257600000 | 141.87 |
1249344000000 | 142.09 |
1249430400000 | 141.45 |
1249516800000 | 140.93 |
1249603200000 | 142.6 |
1249862400000 | 143.22 |
1249948800000 | 142.87 |
1250035200000 | 143.19 |
1250121600000 | 142.53 |
1250208000000 | 142.43 |
1250467200000 | 141.16 |
1250553600000 | 141.72 |
1250640000000 | 141.38 |
1250726400000 | 142.41 |
1250812800000 | 143.8 |
1251072000000 | 144.48 |
1251158400000 | 144.79 |
1251244800000 | 145.62 |
1251331200000 | 145.57 |
1251417600000 | 145.19 |
1251676800000 | 144.53 |
1251763200000 | 143.48 |
1251849600000 | 143.61 |
1251936000000 | 143.81 |
1252022400000 | 145.23 |
1252281600000 | 145.58 |
1252368000000 | 144.73 |
1252454400000 | 144.96 |
1252540800000 | 145.89 |
1252627200000 | 146.05 |
1252886400000 | 146.08 |
1252972800000 | 146.84 |
1253059200000 | 147.62 |
1253145600000 | 147.49 |
1253232000000 | 146.99 |
1253491200000 | 147 |
1253577600000 | 146.64 |
1253664000000 | 146.57 |
1253750400000 | 145.23 |
1253836800000 | 145.29 |
1254096000000 | 146.99 |
1254182400000 | 147.35 |
1254268800000 | 147.01 |
1254355200000 | 146.23 |
1254441600000 | 144.11 |
1254700800000 | 145.2 |
1254787200000 | 145.55 |
1254873600000 | 146.17 |
1254960000000 | 146.75 |
1255046400000 | 146.36 |
1255305600000 | 145.92 |
1255392000000 | 144.93 |
1255478400000 | 145.08 |
1255564800000 | 145.18 |
1255651200000 | 145.24 |
1255910400000 | 145.93 |
1255996800000 | 146.07 |
1256083200000 | 146.57 |
1256169600000 | 146.33 |
1256256000000 | 144.73 |
1256515200000 | 144.26 |
1256601600000 | 145.38 |
1256688000000 | 145.27 |
1256774400000 | 146.2 |
1256860800000 | 145.13 |
1257120000000 | 144.15 |
1257206400000 | 144.61 |
1257292800000 | 144.97 |
1257379200000 | 146.59 |
1257465600000 | 146.52 |
1257724800000 | 147.59 |
1257811200000 | 148.52 |
1257897600000 | 147.89 |
1257984000000 | 148.93 |
1258070400000 | 149.74 |
1258329600000 | 150.47 |
1258416000000 | 151.14 |
1258502400000 | 150.6 |
1258588800000 | 149.68 |
1258675200000 | 149.44 |
1258934400000 | 150.34 |
1259020800000 | 150.61 |
1259107200000 | 151.16 |
1259193600000 | 150.49 |
1259280000000 | 150.37 |
1259539200000 | 150.15 |
1259625600000 | 152.41 |
1259712000000 | 153.76 |
1259798400000 | 153.4 |
1259884800000 | 154.88 |
1260144000000 | 155.34 |
1260230400000 | 154.57 |
1260316800000 | 154.13 |
1260403200000 | 155.45 |
1260489600000 | 157.25 |
1260748800000 | 157.35 |
1260835200000 | 158.51 |
1260921600000 | 158.59 |
1261008000000 | 158.55 |
1261094400000 | 159.31 |
1261353600000 | 159.79 |
1261440000000 | 160.41 |
1261526400000 | 160.05 |
1261612800000 | 160.41 |
1261958400000 | 160.78 |
1262044800000 | 161.31 |
1262131200000 | 162.27 |
1262217600000 | 161.62 |
1262563200000 | 161.82 |
1262649600000 | 161.16 |
1262736000000 | 161 |
1262822400000 | 160.05 |
1262908800000 | 160.5 |
1263168000000 | 159.84 |
1263254400000 | 159.6 |
1263340800000 | 160.43 |
1263427200000 | 160.83 |
1263513600000 | 160.15 |
1263772800000 | 160.19 |
1263859200000 | 162.52 |
1263945600000 | 162.36 |
1264032000000 | 162.61 |
1264118400000 | 160.09 |
1264377600000 | 160.3 |
1264464000000 | 161.18 |
1264550400000 | 160.68 |
1264636800000 | 160.01 |
1264723200000 | 160.25 |
1264982400000 | 161.6 |
1265068800000 | 161.31 |
1265155200000 | 160.04 |
1265241600000 | 158.33 |
1265328000000 | 158.07 |
1265587200000 | 158.6 |
1265673600000 | 158.71 |
1265760000000 | 159.6 |
1265846400000 | 159.79 |
1265932800000 | 159.96 |
1266192000000 | 160.47 |
1266278400000 | 160.98 |
1266364800000 | 161.62 |
1266451200000 | 162.08 |
1266537600000 | 163.76 |
1266796800000 | 162.86 |
1266883200000 | 161.65 |
1266969600000 | 161.58 |
1267056000000 | 161.08 |
1267142400000 | 161.13 |
1267401600000 | 163.75 |
1267488000000 | 163.58 |
1267574400000 | 162.94 |
1267660800000 | 163.56 |
1267747200000 | 164.76 |
1268006400000 | 164.66 |
1268092800000 | 165.23 |
1268179200000 | 165.28 |
1268265600000 | 165.72 |
1268352000000 | 165.33 |
1268611200000 | 165.94 |
1268697600000 | 166.34 |
1268784000000 | 167.56 |
1268870400000 | 168.28 |
1268956800000 | 168.11 |
1269216000000 | 167.5 |
1269302400000 | 168.07 |
1269388800000 | 168.27 |
1269475200000 | 168.99 |
1269561600000 | 168.19 |
1269820800000 | 169.28 |
1269907200000 | 170.16 |
1269993600000 | 168.75 |
1270080000000 | 170.49 |
1270512000000 | 172.03 |
1270598400000 | 171.83 |
1270684800000 | 171.05 |
1270771200000 | 171.97 |
1271030400000 | 170.69 |
1271116800000 | 170.88 |
1271203200000 | 170.88 |
1271289600000 | 171.2 |
1271376000000 | 170.28 |
1271635200000 | 170.27 |
1271721600000 | 171.85 |
1271808000000 | 171.84 |
1271894400000 | 171.91 |
1271980800000 | 171.42 |
1272240000000 | 171.49 |
1272326400000 | 168.66 |
1272412800000 | 168.57 |
1272499200000 | 169.4 |
1272585600000 | 169.16 |
1272844800000 | 170.77 |
1272931200000 | 169.48 |
1273017600000 | 170.19 |
1273104000000 | 169.23 |
1273190400000 | 167.35 |
1273449600000 | 171.55 |
1273536000000 | 172.23 |
1273622400000 | 174.01 |
1273708800000 | 174.77 |
1273795200000 | 173.54 |
1274054400000 | 174.9 |
1274140800000 | 175.1 |
1274227200000 | 173.19 |
1274313600000 | 170.01 |
1274400000000 | 167.98 |
1274659200000 | 169 |
1274745600000 | 168.55 |
1274832000000 | 169.31 |
1274918400000 | 171.29 |
1275004800000 | 170.99 |
1275264000000 | 172.05 |
1275350400000 | 171.7 |
1275436800000 | 174.24 |
1275523200000 | 176.05 |
1275609600000 | 175.13 |
1275868800000 | 175.52 |
1275955200000 | 175.71 |
1276041600000 | 175.63 |
1276128000000 | 178.56 |
1276214400000 | 178.63 |
1276473600000 | 178.2 |
1276560000000 | 179.58 |
1276646400000 | 180.25 |
1276732800000 | 180.11 |
1276819200000 | 180.31 |
1277078400000 | 180.49 |
1277164800000 | 179.64 |
1277251200000 | 179.11 |
1277337600000 | 177.77 |
1277424000000 | 177.93 |
1277683200000 | 178.86 |
1277769600000 | 177.1 |
1277856000000 | 175.36 |
1277942400000 | 173.04 |
1278028800000 | 172.1 |
1278288000000 | 172.62 |
1278374400000 | 173.85 |
1278460800000 | 177.09 |
1278547200000 | 177.8 |
1278633600000 | 178.45 |
1278892800000 | 178.88 |
1278979200000 | 179.38 |
1279065600000 | 179.27 |
1279152000000 | 178.1 |
1279238400000 | 175.9 |
1279497600000 | 175.64 |
1279584000000 | 176.92 |
1279670400000 | 177.35 |
1279756800000 | 178.87 |
1279843200000 | 180.64 |
1280102400000 | 180.28 |
1280188800000 | 180.57 |
1280275200000 | 179.74 |
1280361600000 | 178.99 |
1280448000000 | 179.94 |
1280707200000 | 181.88 |
1280793600000 | 181.52 |
1280880000000 | 183.05 |
1280966400000 | 182.69 |
1281052800000 | 180.63 |
1281312000000 | 182.07 |
1281398400000 | 183.15 |
1281484800000 | 182.46 |
1281571200000 | 183.23 |
1281657600000 | 184.61 |
1281916800000 | 183.74 |
1282003200000 | 184.91 |
1282089600000 | 184.61 |
1282176000000 | 182.62 |
1282262400000 | 183.52 |
1282521600000 | 184.86 |
1282608000000 | 184.06 |
1282694400000 | 184.32 |
1282780800000 | 183.41 |
1282867200000 | 186.08 |
1283126400000 | 185.71 |
1283212800000 | 185.63 |
1283299200000 | 187.16 |
1283385600000 | 187 |
1283472000000 | 187.37 |
1283731200000 | 188 |
1283817600000 | 189.24 |
1283904000000 | 190.1 |
1283990400000 | 191.03 |
1284076800000 | 191.06 |
1284336000000 | 190.34 |
1284422400000 | 189.21 |
1284508800000 | 188.38 |
1284595200000 | 187.04 |
1284681600000 | 187.22 |
1284940800000 | 188.73 |
1285027200000 | 187.73 |
1285113600000 | 184.94 |
1285200000000 | 185.03 |
1285286400000 | 185.41 |
1285545600000 | 185.98 |
1285632000000 | 185.68 |
1285718400000 | 184.85 |
1285804800000 | 183.95 |
1285891200000 | 183.59 |
1286150400000 | 184.07 |
1286236800000 | 184.53 |
1286323200000 | 184.26 |
1286409600000 | 183.95 |
1286496000000 | 184.03 |
1286755200000 | 184.83 |
1286841600000 | 184.45 |
1286928000000 | 184.53 |
1287014400000 | 183.95 |
1287100800000 | 184.65 |
1287360000000 | 185.91 |
1287446400000 | 186.63 |
1287532800000 | 185.89 |
1287619200000 | 185.83 |
1287705600000 | 185.41 |
1287964800000 | 185.31 |
1288051200000 | 186.48 |
1288137600000 | 186.04 |
1288224000000 | 186.3 |
1288310400000 | 187.14 |
1288569600000 | 187.07 |
1288656000000 | 187.22 |
1288742400000 | 186.62 |
1288828800000 | 186.4 |
1288915200000 | 187.6 |
1289174400000 | 187.98 |
1289260800000 | 188.51 |
1289347200000 | 190.2 |
1289433600000 | 189.89 |
1289520000000 | 188.78 |
1289779200000 | 190.35 |
1289865600000 | 188.28 |
1289952000000 | 188.51 |
1290038400000 | 189.54 |
1290124800000 | 188.98 |
1290384000000 | 189.3 |
1290470400000 | 188.75 |
1290556800000 | 189.53 |
1290643200000 | 189.78 |
1290729600000 | 190.24 |
1290988800000 | 189.82 |
1291075200000 | 190.39 |
1291161600000 | 191.39 |
1291248000000 | 191.32 |
1291334400000 | 190.02 |
1291593600000 | 190.42 |
1291680000000 | 190.07 |
1291766400000 | 191.29 |
1291852800000 | 192.6 |
1291939200000 | 192.97 |
1292198400000 | 192.57 |
1292284800000 | 193.11 |
1292371200000 | 192.83 |
1292457600000 | 194.89 |
1292544000000 | 194.95 |
1292803200000 | 196.2 |
1292889600000 | 196.43 |
1292976000000 | 197.94 |
1293062400000 | 198.6 |
1293148800000 | 198.1 |
1293408000000 | 197.23 |
1293494400000 | 197.86 |
1293580800000 | 198.12 |
1293667200000 | 195.84 |
1293753600000 | 194.44 |
1294012800000 | 195.66 |
1294099200000 | 196.99 |
1294185600000 | 198.58 |
1294272000000 | 199.42 |
1294358400000 | 200.11 |
1294617600000 | 199.22 |
1294704000000 | 198.92 |
1294790400000 | 198.65 |
1294876800000 | 195.4 |
1294963200000 | 195.05 |
1295222400000 | 196.02 |
1295308800000 | 195.81 |
1295395200000 | 194.28 |
1295481600000 | 195.1 |
1295568000000 | 194.36 |
1295827200000 | 194.43 |
1295913600000 | 193.82 |
1296000000000 | 193.59 |
1296086400000 | 193.32 |
1296172800000 | 192.44 |
1296432000000 | 192.13 |
1296518400000 | 193.92 |
1296604800000 | 193.61 |
1296691200000 | 195.81 |
1296777600000 | 196.63 |
1297036800000 | 197.6 |
1297123200000 | 195.95 |
1297209600000 | 196.23 |
1297296000000 | 196.85 |
1297382400000 | 197.33 |
1297641600000 | 197.88 |
1297728000000 | 197.36 |
1297814400000 | 197.42 |
1297900800000 | 197.06 |
1297987200000 | 196.8 |
1298246400000 | 195.75 |
1298332800000 | 194.8 |
1298419200000 | 193.38 |
1298505600000 | 192.37 |
1298592000000 | 193.86 |
1298851200000 | 195.18 |
1298937600000 | 193.4 |
1299024000000 | 193.29 |
1299110400000 | 193.22 |
1299196800000 | 191.9 |
1299456000000 | 191.37 |
1299542400000 | 193.72 |
1299628800000 | 194.38 |
1299715200000 | 194.35 |
1299801600000 | 193.51 |
1300060800000 | 190.01 |
1300147200000 | 186.67 |
1300233600000 | 184.82 |
1300320000000 | 185.54 |
1300406400000 | 185.46 |
1300665600000 | 187.79 |
1300752000000 | 188.19 |
1300838400000 | 188.8 |
1300924800000 | 188.84 |
1301011200000 | 189.62 |
1301270400000 | 190.05 |
1301356800000 | 191.66 |
1301443200000 | 193.9 |
1301529600000 | 192.36 |
1301616000000 | 194.45 |
1301875200000 | 193.71 |
1301961600000 | 193.67 |
1302048000000 | 193.01 |
1302134400000 | 193.07 |
1302220800000 | 192.17 |
1302480000000 | 191.42 |
1302566400000 | 189.17 |
1302652800000 | 190.09 |
1302739200000 | 190.48 |
1302825600000 | 191.91 |
1303084800000 | 192.22 |
1303171200000 | 191.56 |
1303257600000 | 191.84 |
1303344000000 | 191.51 |
1303776000000 | 192.19 |
1303862400000 | 192.8 |
1303948800000 | 192.57 |
1304035200000 | 192.89 |
1304294400000 | 193.1 |
1304380800000 | 193.73 |
1304467200000 | 192.46 |
1304553600000 | 194.1 |
1304640000000 | 196.2 |
1304899200000 | 198.15 |
1304985600000 | 199.14 |
1305072000000 | 200.59 |
1305158400000 | 201.75 |
1305244800000 | 200.63 |
1305504000000 | 200.17 |
1305590400000 | 201.41 |
1305676800000 | 200.73 |
1305763200000 | 202.12 |
1305849600000 | 203.15 |
1306108800000 | 202.29 |
1306195200000 | 201.67 |
1306281600000 | 202.13 |
1306368000000 | 202.12 |
1306454400000 | 201.32 |
1306713600000 | 201.17 |
1306800000000 | 201.15 |
1306886400000 | 198.91 |
1306972800000 | 197.62 |
1307059200000 | 195.65 |
1307318400000 | 194.39 |
1307404800000 | 194.76 |
1307491200000 | 195.36 |
1307577600000 | 197 |
1307664000000 | 196.51 |
1307923200000 | 197.25 |
1308009600000 | 197.45 |
1308096000000 | 197.76 |
1308182400000 | 198.59 |
1308268800000 | 197.61 |
1308528000000 | 197.31 |
1308614400000 | 198.47 |
1308700800000 | 197.48 |
1308787200000 | 198.17 |
1308873600000 | 197.87 |
1309132800000 | 197.35 |
1309219200000 | 197.89 |
1309305600000 | 199.93 |
1309392000000 | 200.5 |
1309478400000 | 202.33 |
1309737600000 | 202.2 |
1309824000000 | 202.37 |
1309910400000 | 203.32 |
1309996800000 | 203.38 |
1310083200000 | 203.82 |
1310342400000 | 203.89 |
1310428800000 | 203.19 |
1310515200000 | 202.91 |
1310601600000 | 201.81 |
1310688000000 | 202.14 |
1310947200000 | 201.69 |
1311033600000 | 201.25 |
1311120000000 | 202.62 |
1311206400000 | 201.98 |
1311292800000 | 202.1 |
1311552000000 | 201.55 |
1311638400000 | 200.37 |
1311724800000 | 200.26 |
1311811200000 | 200.62 |
1311897600000 | 199.06 |
1312156800000 | 200.12 |
1312243200000 | 198.82 |
1312329600000 | 197.72 |
1312416000000 | 194.78 |
1312502400000 | 192.72 |
1312761600000 | 185.32 |
1312848000000 | 186.97 |
1312934400000 | 184.98 |
1313020800000 | 190.74 |
1313107200000 | 191.2 |
1313366400000 | 192.4 |
1313452800000 | 191.77 |
1313539200000 | 192.79 |
1313625600000 | 190.06 |
1313712000000 | 187.52 |
1313971200000 | 189.08 |
1314057600000 | 191.35 |
1314144000000 | 192.88 |
1314230400000 | 191.22 |
1314316800000 | 190.01 |
1314576000000 | 191.31 |
1314662400000 | 192.6 |
1314748800000 | 195.21 |
1314835200000 | 195.92 |
1314921600000 | 194.51 |
1315180800000 | 192.87 |
1315267200000 | 191.82 |
1315353600000 | 195.29 |
1315440000000 | 196.15 |
1315526400000 | 196.11 |
1315785600000 | 195.3 |
1315872000000 | 195.6 |
1315958400000 | 196.94 |
1316044800000 | 198.38 |
1316131200000 | 200.25 |
1316390400000 | 199.4 |
1316476800000 | 200.46 |
1316563200000 | 198.29 |
1316649600000 | 194.8 |
1316736000000 | 194.84 |
1316995200000 | 196.37 |
1317081600000 | 199.02 |
1317168000000 | 198.16 |
1317254400000 | 199.21 |
1317340800000 | 200.18 |
1317600000000 | 198.79 |
1317686400000 | 195.83 |
1317772800000 | 197.23 |
1317859200000 | 199.63 |
1317945600000 | 200.33 |
1318204800000 | 200.64 |
1318291200000 | 199.95 |
1318377600000 | 200.23 |
1318464000000 | 200.96 |
1318550400000 | 201.12 |
1318809600000 | 202.16 |
1318896000000 | 202.54 |
1318982400000 | 203 |
1319068800000 | 202.31 |
1319155200000 | 203.22 |
1319414400000 | 203.4 |
1319500800000 | 201.32 |
1319587200000 | 202.94 |
1319673600000 | 203.79 |
1319760000000 | 202.7 |
1320019200000 | 203.71 |
1320105600000 | 202.19 |
1320192000000 | 202.52 |
1320278400000 | 205.03 |
1320364800000 | 203.98 |
1320624000000 | 204.91 |
1320710400000 | 204.88 |
1320796800000 | 204.76 |
1320883200000 | 204.57 |
1320969600000 | 206.62 |
1321228800000 | 206.07 |
1321315200000 | 206.78 |
1321401600000 | 205.79 |
1321488000000 | 205.22 |
1321574400000 | 204.72 |
1321833600000 | 201.3 |
1321920000000 | 200.22 |
1322006400000 | 198.61 |
1322092800000 | 198.15 |
1322179200000 | 198.87 |
1322438400000 | 202.76 |
1322524800000 | 204.26 |
1322611200000 | 208.06 |
1322697600000 | 208.09 |
1322784000000 | 207.27 |
1323043200000 | 207.51 |
1323129600000 | 207.64 |
1323216000000 | 208.2 |
1323302400000 | 207.39 |
1323388800000 | 207.63 |
1323648000000 | 208.19 |
1323734400000 | 209.5 |
1323820800000 | 208.43 |
1323907200000 | 209.48 |
1323993600000 | 209.63 |
1324252800000 | 208.41 |
1324339200000 | 210.5 |
1324425600000 | 212.61 |
1324512000000 | 213.24 |
1324598400000 | 215.29 |
1324944000000 | 215.53 |
1325030400000 | 215.82 |
1325116800000 | 217.65 |
1325203200000 | 217.54 |
1325462400000 | 217.43 |
1325548800000 | 216.47 |
1325635200000 | 218.8 |
1325721600000 | 218.56 |
1325808000000 | 218.44 |
1326067200000 | 218.79 |
1326153600000 | 219.68 |
1326240000000 | 220 |
1326326400000 | 217.97 |
1326412800000 | 219.11 |
1326672000000 | 219.16 |
1326758400000 | 218.99 |
1326844800000 | 217.79 |
1326931200000 | 215.93 |
1327017600000 | 215.86 |
1327276800000 | 214.39 |
1327363200000 | 214.55 |
1327449600000 | 215.72 |
1327536000000 | 214.41 |
1327622400000 | 213.85 |
1327881600000 | 213.59 |
1327968000000 | 215.54 |
1328054400000 | 215.81 |
1328140800000 | 216.09 |
1328227200000 | 217.64 |
1328486400000 | 218.22 |
1328572800000 | 216.9 |
1328659200000 | 216.68 |
1328745600000 | 214.99 |
1328832000000 | 215.14 |
1329091200000 | 215.9 |
1329177600000 | 217.48 |
1329264000000 | 219.02 |
1329350400000 | 220.39 |
1329436800000 | 219.92 |
1329696000000 | 218.74 |
1329782400000 | 218.24 |
1329868800000 | 217.97 |
1329955200000 | 216.01 |
1330041600000 | 214.58 |
1330300800000 | 215.5 |
1330387200000 | 215.33 |
1330473600000 | 217.5 |
1330560000000 | 218.55 |
1330646400000 | 220.62 |
1330905600000 | 220.33 |
1330992000000 | 220.2 |
1331078400000 | 219.95 |
1331164800000 | 218.64 |
1331251200000 | 221.58 |
1331510400000 | 221.05 |
1331596800000 | 223.39 |
1331683200000 | 223.33 |
1331769600000 | 222.49 |
1331856000000 | 220.99 |
1332115200000 | 219.48 |
1332201600000 | 218.31 |
1332288000000 | 218.96 |
1332374400000 | 218.52 |
1332460800000 | 218.22 |
1332720000000 | 218.88 |
1332806400000 | 218.75 |
1332892800000 | 217.88 |
1332979200000 | 217.44 |
1333065600000 | 217.99 |
1333324800000 | 219.66 |
1333411200000 | 218.76 |
1333497600000 | 220.05 |
1333584000000 | 220.7 |
1334016000000 | 216.89 |
1334102400000 | 217.7 |
1334188800000 | 218.55 |
1334275200000 | 218.18 |
1334534400000 | 218.79 |
1334620800000 | 219.68 |
1334707200000 | 219.88 |
1334793600000 | 219.22 |
1334880000000 | 219.84 |
1335139200000 | 219.59 |
1335225600000 | 221.18 |
1335312000000 | 222.19 |
1335398400000 | 222.81 |
1335484800000 | 223.66 |
1335744000000 | 224.43 |
1335830400000 | 225.21 |
1335916800000 | 224.64 |
1336003200000 | 224.92 |
1336089600000 | 224.89 |
1336348800000 | 225.79 |
1336435200000 | 226.2 |
1336521600000 | 226.82 |
1336608000000 | 227.72 |
1336694400000 | 228.48 |
1336953600000 | 229.04 |
1337040000000 | 228.47 |
1337126400000 | 227.7 |
1337212800000 | 227.9 |
1337299200000 | 226.43 |
1337558400000 | 225.33 |
1337644800000 | 227.14 |
1337731200000 | 227.23 |
1337817600000 | 228.16 |
1337904000000 | 229.63 |
1338163200000 | 229.19 |
1338249600000 | 229.59 |
1338336000000 | 229.71 |
1338422400000 | 230.58 |
1338508800000 | 228.68 |
1338768000000 | 227.34 |
1338854400000 | 228.81 |
1338940800000 | 231.65 |
1339027200000 | 231.9 |
1339113600000 | 232.93 |
1339372800000 | 231.9 |
1339459200000 | 233 |
1339545600000 | 232.01 |
1339632000000 | 232.1 |
1339718400000 | 231.93 |
1339977600000 | 233.2 |
1340064000000 | 233.54 |
1340150400000 | 232.64 |
1340236800000 | 232.37 |
1340323200000 | 233.06 |
1340582400000 | 233.05 |
1340668800000 | 233.65 |
1340755200000 | 236.05 |
1340841600000 | 237.01 |
1340928000000 | 236.1 |
1341187200000 | 239.14 |
1341273600000 | 239.73 |
1341360000000 | 241.63 |
1341446400000 | 243.19 |
1341532800000 | 244.17 |
1341792000000 | 244.19 |
1341878400000 | 245.53 |
1341964800000 | 246.69 |
1342051200000 | 246.59 |
1342137600000 | 248.52 |
1342396800000 | 248.96 |
1342483200000 | 250.35 |
1342569600000 | 250.46 |
1342656000000 | 251.81 |
1342742400000 | 252.77 |
1343001600000 | 251 |
1343088000000 | 249.85 |
1343174400000 | 249.33 |
1343260800000 | 249.92 |
1343347200000 | 251.24 |
1343606400000 | 255.03 |
1343692800000 | 253.79 |
1343779200000 | 253.44 |
1343865600000 | 253.86 |
1343952000000 | 252.42 |
1344211200000 | 251.9 |
1344297600000 | 251.31 |
1344384000000 | 251.76 |
1344470400000 | 253.47 |
1344556800000 | 253.56 |
1344816000000 | 252.41 |
1344902400000 | 254.01 |
1344988800000 | 254.52 |
1345075200000 | 253.26 |
1345161600000 | 253.91 |
1345420800000 | 253.15 |
1345507200000 | 250.65 |
1345593600000 | 249.89 |
1345680000000 | 247.58 |
1345766400000 | 249.42 |
1346025600000 | 248.96 |
1346112000000 | 248.06 |
1346198400000 | 248.77 |
1346284800000 | 248.25 |
1346371200000 | 246.24 |
1346630400000 | 246.86 |
1346716800000 | 247.28 |
1346803200000 | 245.51 |
1346889600000 | 247.67 |
1346976000000 | 244.88 |
1347235200000 | 244.62 |
1347321600000 | 243.94 |
1347408000000 | 243.37 |
1347494400000 | 244.19 |
1347580800000 | 240.58 |
1347840000000 | 239.39 |
1347926400000 | 241.16 |
1348012800000 | 242.23 |
1348099200000 | 244.02 |
1348185600000 | 243.97 |
1348444800000 | 245.76 |
1348531200000 | 245.4 |
1348617600000 | 246.29 |
1348704000000 | 246.29 |
1348790400000 | 245.89 |
1349049600000 | 245.34 |
1349136000000 | 245.19 |
1349222400000 | 246.09 |
1349308800000 | 245.98 |
1349395200000 | 245.58 |
1349654400000 | 246.46 |
1349740800000 | 246.83 |
1349827200000 | 245.81 |
1349913600000 | 245.3 |
1350000000000 | 243.71 |
1350259200000 | 244.2 |
1350345600000 | 243.46 |
1350432000000 | 243.75 |
1350518400000 | 245.31 |
1350604800000 | 244.72 |
1350864000000 | 243.15 |
1350950400000 | 242.87 |
1351036800000 | 242.42 |
1351123200000 | 243.4 |
1351209600000 | 244.04 |
1351468800000 | 243.56 |
1351555200000 | 243.19 |
1351641600000 | 244.65 |
1351728000000 | 244.32 |
1351814400000 | 244.55 |
1352073600000 | 243.93 |
1352160000000 | 244.38 |
1352246400000 | 242.86 |
1352332800000 | 242.76 |
1352419200000 | 242.09 |
1352678400000 | 241 |
1352764800000 | 240.56 |
1352851200000 | 238.71 |
1352937600000 | 235.42 |
1353024000000 | 237.45 |
1353283200000 | 238.2 |
1353369600000 | 237.94 |
1353456000000 | 238.05 |
1353542400000 | 237.74 |
1353628800000 | 237.85 |
1353888000000 | 238.77 |
1353974400000 | 239.54 |
1354060800000 | 240.96 |
1354147200000 | 241.37 |
1354233600000 | 241.8 |
1354492800000 | 240.01 |
1354579200000 | 238.9 |
1354665600000 | 240.47 |
1354752000000 | 242.16 |
1354838400000 | 243.87 |
1355097600000 | 244.18 |
1355184000000 | 243.91 |
1355270400000 | 243.32 |
1355356800000 | 242.09 |
1355443200000 | 240.82 |
1355702400000 | 241.09 |
1355788800000 | 242.12 |
1355875200000 | 240.63 |
1355961600000 | 240.6 |
1356048000000 | 240.25 |
1356307200000 | 239.47 |
1356566400000 | 237.72 |
1356652800000 | 236.72 |
1356912000000 | 238.99 |
1357084800000 | 241.66 |
1357171200000 | 244.48 |
1357257600000 | 245.97 |
1357516800000 | 243.81 |
1357603200000 | 243.51 |
1357689600000 | 243.84 |
1357776000000 | 241.69 |
1357862400000 | 238.8 |
1358121600000 | 237.81 |
1358208000000 | 238.46 |
1358294400000 | 238.04 |
1358380800000 | 237.35 |
1358467200000 | 239.21 |
1358726400000 | 239.02 |
1358812800000 | 241.18 |
1358899200000 | 240.51 |
1358985600000 | 238.96 |
1359072000000 | 238.2 |
1359331200000 | 238.52 |
1359417600000 | 240.25 |
1359504000000 | 238.02 |
1359590400000 | 238.63 |
1359676800000 | 237.32 |
1359936000000 | 238.14 |
1360022400000 | 238.78 |
1360108800000 | 239.09 |
1360195200000 | 242.08 |
1360281600000 | 242.28 |
1360540800000 | 241.77 |
1360627200000 | 241.61 |
1360713600000 | 241.82 |
1360800000000 | 240.67 |
1360886400000 | 240.39 |
1361145600000 | 240.35 |
1361232000000 | 241.87 |
1361318400000 | 241.09 |
1361404800000 | 242.38 |
1361491200000 | 245.78 |
1361750400000 | 242.85 |
1361836800000 | 245.51 |
1361923200000 | 246.84 |
1362009600000 | 248.49 |
1362096000000 | 249.63 |
1362355200000 | 250.55 |
1362441600000 | 251.76 |
1362528000000 | 252.46 |
1362614400000 | 250.34 |
1362700800000 | 252.73 |
1362960000000 | 252.69 |
1363046400000 | 252.75 |
1363132800000 | 253.92 |
1363219200000 | 254.32 |
1363305600000 | 253.84 |
1363564800000 | 255.13 |
1363651200000 | 257.04 |
1363737600000 | 257.29 |
1363824000000 | 257.71 |
1363910400000 | 256.75 |
1364169600000 | 258.16 |
1364256000000 | 260.46 |
1364342400000 | 262.59 |
1364428800000 | 263.34 |
1364860800000 | 264.42 |
1364947200000 | 263.76 |
1365033600000 | 264.52 |
1365120000000 | 261.74 |
1365379200000 | 262.99 |
1365465600000 | 263.04 |
1365552000000 | 264.9 |
1365638400000 | 265.3 |
1365724800000 | 265.81 |
1365984000000 | 263.86 |
1366070400000 | 264.17 |
1366156800000 | 265.36 |
1366243200000 | 265.36 |
1366329600000 | 267.7 |
1366588800000 | 268.84 |
1366675200000 | 270.6 |
1366761600000 | 270.65 |
1366848000000 | 271.8 |
1366934400000 | 271.39 |
1367193600000 | 271.78 |
1367280000000 | 271.59 |
1367366400000 | 269.91 |
1367452800000 | 271.63 |
1367539200000 | 271.02 |
1367798400000 | 270.03 |
1367884800000 | 270.78 |
1367971200000 | 269.29 |
1368057600000 | 268.79 |
1368144000000 | 269.99 |
1368403200000 | 269.63 |
1368489600000 | 272.05 |
1368576000000 | 275.1 |
1368662400000 | 273.41 |
1368748800000 | 275.78 |
1369008000000 | 275.8 |
1369094400000 | 275.65 |
1369180800000 | 272.75 |
1369267200000 | 270 |
1369353600000 | 268.11 |
1369612800000 | 267.75 |
1369699200000 | 267.42 |
1369785600000 | 260.84 |
1369872000000 | 258.33 |
1369958400000 | 258.26 |
1370217600000 | 257.09 |
1370304000000 | 256.12 |
1370390400000 | 253.59 |
1370476800000 | 253.32 |
1370563200000 | 253.82 |
1370822400000 | 253.22 |
1370908800000 | 250.74 |
1370995200000 | 248 |
1371081600000 | 251.34 |
1371168000000 | 250.87 |
1371427200000 | 251.45 |
1371513600000 | 251.53 |
1371600000000 | 247.72 |
1371686400000 | 243.68 |
1371772800000 | 244.43 |
1372032000000 | 243.56 |
1372118400000 | 246.27 |
1372204800000 | 249.67 |
1372291200000 | 250.9 |
1372377600000 | 253.39 |
1372636800000 | 251.21 |
1372723200000 | 252.15 |
1372809600000 | 251.7 |
1372896000000 | 254.16 |
1372982400000 | 254.21 |
1373241600000 | 255.41 |
1373328000000 | 258.17 |
1373414400000 | 257.71 |
1373500800000 | 258.1 |
1373587200000 | 257.42 |
1373846400000 | 259.1 |
1373932800000 | 257.52 |
1374019200000 | 258.46 |
1374105600000 | 259.14 |
1374192000000 | 259.21 |
1374451200000 | 258.17 |
1374537600000 | 258.26 |
1374624000000 | 256.77 |
1374710400000 | 255.84 |
1374796800000 | 255.63 |
1375056000000 | 256.19 |
1375142400000 | 256 |
1375228800000 | 253.8 |
1375315200000 | 255.36 |
1375401600000 | 254.81 |
1375660800000 | 255.32 |
1375747200000 | 253.42 |
1375833600000 | 253.88 |
1375920000000 | 254.04 |
1376006400000 | 254.48 |
1376265600000 | 254.66 |
1376352000000 | 254.6 |
1376438400000 | 253.6 |
1376524800000 | 251.71 |
1376611200000 | 249.5 |
1376870400000 | 247.96 |
1376956800000 | 247.24 |
1377043200000 | 246.13 |
1377129600000 | 246.64 |
1377216000000 | 247.32 |
1377475200000 | 247.06 |
1377561600000 | 245.42 |
1377648000000 | 246.97 |
1377734400000 | 249.75 |
1377820800000 | 250.67 |
1378080000000 | 252.21 |
1378166400000 | 251.56 |
1378252800000 | 251.12 |
1378339200000 | 251.9 |
1378425600000 | 252.92 |
1378684800000 | 252.29 |
1378771200000 | 253.3 |
1378857600000 | 252.41 |
1378944000000 | 251.54 |
1379030400000 | 252.79 |
1379289600000 | 253.36 |
1379376000000 | 254.32 |
1379462400000 | 256.84 |
1379548800000 | 254.94 |
1379635200000 | 253.72 |
1379894400000 | 255.15 |
1379980800000 | 254.83 |
1380067200000 | 252.88 |
1380153600000 | 252.74 |
1380240000000 | 251.26 |
1380499200000 | 250.98 |
1380585600000 | 252.16 |
1380672000000 | 251.44 |
1380758400000 | 248.82 |
1380844800000 | 249.26 |
1381104000000 | 249.19 |
1381190400000 | 248.99 |
1381276800000 | 250.95 |
1381363200000 | 252.77 |
1381449600000 | 253.14 |
1381708800000 | 252.1 |
1381795200000 | 252.6 |
1381881600000 | 254.17 |
1381968000000 | 254.16 |
1382054400000 | 255.03 |
1382313600000 | 255.52 |
1382400000000 | 255.85 |
1382486400000 | 254.75 |
1382572800000 | 254.18 |
1382659200000 | 255.58 |
1382918400000 | 255.93 |
1383004800000 | 256.14 |
1383091200000 | 255.39 |
1383177600000 | 257.91 |
1383264000000 | 258.68 |
1383523200000 | 258.85 |
1383609600000 | 258.51 |
1383696000000 | 259.57 |
1383782400000 | 260.85 |
1383868800000 | 260.98 |
1384128000000 | 259.35 |
1384214400000 | 258.19 |
1384300800000 | 258.73 |
1384387200000 | 258.78 |
1384473600000 | 259.72 |
1384732800000 | 259.36 |
1384819200000 | 258.44 |
1384905600000 | 257.35 |
1384992000000 | 256.85 |
1385078400000 | 255.8 |
1385337600000 | 256.03 |
1385424000000 | 253.8 |
1385510400000 | 253.09 |
1385596800000 | 252.86 |
1385683200000 | 252.68 |
1385942400000 | 252.76 |
1386028800000 | 252.25 |
1386115200000 | 251.48 |
1386201600000 | 248.3 |
1386288000000 | 249.89 |
1386547200000 | 249.12 |
1386633600000 | 247.14 |
1386720000000 | 245.28 |
1386806400000 | 245.24 |
1386892800000 | 245.19 |
1387152000000 | 246.56 |
1387238400000 | 246.45 |
1387324800000 | 247.42 |
1387411200000 | 249.82 |
1387497600000 | 250.86 |
1387756800000 | 251.54 |
1387843200000 | 253 |
1388102400000 | 251.95 |
1388361600000 | 252.23 |
1388448000000 | 253.38 |
1388620800000 | 252.83 |
1388707200000 | 253.62 |
1388966400000 | 252.59 |
1389052800000 | 253.49 |
1389139200000 | 252.35 |
1389225600000 | 252.08 |
1389312000000 | 253.06 |
1389571200000 | 252.46 |
1389657600000 | 251.81 |
1389744000000 | 252.85 |
1389830400000 | 253.95 |
1389916800000 | 255.03 |
1390176000000 | 254.88 |
1390262400000 | 256.52 |
1390348800000 | 256.9 |
1390435200000 | 254.49 |
1390521600000 | 252.77 |
1390780800000 | 253.38 |
1390867200000 | 253.92 |
1390953600000 | 253.79 |
1391040000000 | 257.05 |
1391126400000 | 258.9 |
1391385600000 | 257.36 |
1391472000000 | 256.86 |
1391558400000 | 255.83 |
1391644800000 | 257.5 |
1391731200000 | 258.47 |
1391990400000 | 258.44 |
1392076800000 | 260.51 |
1392163200000 | 263.29 |
1392249600000 | 263.44 |
1392336000000 | 264.8 |
1392595200000 | 264.99 |
1392681600000 | 264.46 |
1392768000000 | 264.78 |
1392854400000 | 267.32 |
1392940800000 | 266.66 |
1393200000000 | 267.78 |
1393286400000 | 268.01 |
1393372800000 | 267.89 |
1393459200000 | 267.6 |
1393545600000 | 266.75 |
1393804800000 | 265.12 |
1393891200000 | 267.24 |
1393977600000 | 267.59 |
1394064000000 | 265.4 |
1394150400000 | 264.88 |
1394409600000 | 264.01 |
1394496000000 | 264.49 |
1394582400000 | 263.98 |
1394668800000 | 264.56 |
1394755200000 | 264.39 |
1395014400000 | 265.96 |
1395100800000 | 266.76 |
1395187200000 | 265.26 |
1395273600000 | 266.04 |
1395360000000 | 267.62 |
1395619200000 | 268.02 |
1395705600000 | 269.69 |
1395792000000 | 270.54 |
1395878400000 | 272.99 |
1395964800000 | 274.21 |
1396224000000 | 274.43 |
1396310400000 | 274.33 |
1396396800000 | 274.77 |
1396483200000 | 275.79 |
1396569600000 | 277.32 |
1396828800000 | 276.66 |
1396915200000 | 277.38 |
1397001600000 | 277.58 |
1397088000000 | 276.45 |
1397174400000 | 274.69 |
1397433600000 | 276.37 |
1397520000000 | 277.22 |
1397606400000 | 279.31 |
1397692800000 | 278.45 |
1398124800000 | 279.91 |
1398211200000 | 278.13 |
1398297600000 | 278.87 |
1398384000000 | 278.35 |
1398643200000 | 279.37 |
1398729600000 | 281.65 |
1398816000000 | 280.94 |
1398902400000 | 281.48 |
1398988800000 | 280.28 |
1399248000000 | 280.74 |
1399334400000 | 280.26 |
1399420800000 | 282.02 |
1399507200000 | 284.87 |
1399593600000 | 285.3 |
1399852800000 | 286.16 |
1399939200000 | 286.66 |
1400025600000 | 287.84 |
1400112000000 | 287.48 |
1400198400000 | 288.77 |
1400457600000 | 287.47 |
1400544000000 | 287.52 |
1400630400000 | 288.31 |
1400716800000 | 289.82 |
1400803200000 | 290.26 |
1401062400000 | 290.55 |
1401148800000 | 291.91 |
1401235200000 | 292.44 |
1401321600000 | 293.13 |
1401408000000 | 293.96 |
1401667200000 | 295.46 |
1401753600000 | 294.89 |
1401840000000 | 294.41 |
1401926400000 | 295.83 |
1402012800000 | 295.35 |
1402272000000 | 296.48 |
1402358400000 | 297.9 |
1402444800000 | 296.51 |
1402531200000 | 296.56 |
1402617600000 | 297.82 |
1402876800000 | 297.81 |
1402963200000 | 298.48 |
1403049600000 | 299.6 |
1403136000000 | 300.61 |
1403222400000 | 300.12 |
1403481600000 | 300.37 |
1403568000000 | 299.25 |
1403654400000 | 298.48 |
1403740800000 | 300.59 |
1403827200000 | 300.51 |
1404086400000 | 300.45 |
1404172800000 | 301.94 |
1404259200000 | 302.18 |
1404345600000 | 302.21 |
1404432000000 | 302.53 |
1404691200000 | 302.34 |
1404777600000 | 301.92 |
1404864000000 | 300.55 |
1404950400000 | 300.87 |
1405036800000 | 301.03 |
1405296000000 | 300.54 |
1405382400000 | 301.84 |
1405468800000 | 303.93 |
1405555200000 | 302 |
1405641600000 | 303.85 |
1405900800000 | 303.83 |
1405987200000 | 306.38 |
1406073600000 | 307.67 |
1406160000000 | 307.94 |
1406246400000 | 307.09 |
1406505600000 | 307.72 |
1406592000000 | 308.88 |
1406678400000 | 308.09 |
1406764800000 | 304.2 |
1406851200000 | 300.55 |
1407110400000 | 300.32 |
1407196800000 | 300.1 |
1407283200000 | 298.81 |
1407369600000 | 298.58 |
1407456000000 | 298.01 |
1407715200000 | 300.09 |
1407801600000 | 302.06 |
1407888000000 | 302.31 |
1407974400000 | 304.77 |
1408060800000 | 304.95 |
1408320000000 | 306.37 |
1408406400000 | 308.02 |
1408492800000 | 310.23 |
1408579200000 | 311.28 |
1408665600000 | 311.09 |
1408924800000 | 313.07 |
1409011200000 | 312.92 |
1409097600000 | 314.09 |
1409184000000 | 315.17 |
1409270400000 | 316.25 |
1409529600000 | 317.35 |
1409616000000 | 316.43 |
1409702400000 | 319.07 |
1409788800000 | 323.11 |
1409875200000 | 323.09 |
1410134400000 | 320.34 |
1410220800000 | 318.43 |
1410307200000 | 316.83 |
1410393600000 | 316.96 |
1410480000000 | 314.37 |
1410739200000 | 313.22 |
1410825600000 | 313.3 |
1410912000000 | 313.91 |
1410998400000 | 315.06 |
1411084800000 | 316.95 |
1411344000000 | 315.61 |
1411430400000 | 313.17 |
1411516800000 | 314.79 |
1411603200000 | 313.39 |
1411689600000 | 314.83 |
1411948800000 | 314.6 |
1412035200000 | 316.96 |
1412121600000 | 316.49 |
1412208000000 | 313.01 |
1412294400000 | 317.67 |
1412553600000 | 317.17 |
1412640000000 | 314.88 |
1412726400000 | 315.55 |
1412812800000 | 314.56 |
1412899200000 | 312.85 |
1413158400000 | 312.18 |
1413244800000 | 313.22 |
1413331200000 | 308.3 |
1413417600000 | 307.62 |
1413504000000 | 311.06 |
1413763200000 | 312.8 |
1413849600000 | 316.48 |
1413936000000 | 319.52 |
1414022400000 | 320.41 |
1414108800000 | 321.22 |
1414368000000 | 321.26 |
1414454400000 | 324.24 |
1414540800000 | 324.05 |
1414627200000 | 328.82 |
1414713600000 | 332.84 |
1414972800000 | 331.79 |
1415059200000 | 329.73 |
1415145600000 | 333.64 |
1415232000000 | 332.34 |
1415318400000 | 333.84 |
1415577600000 | 335.69 |
1415664000000 | 337.31 |
1415750400000 | 334.3 |
1415836800000 | 334.81 |
1415923200000 | 334.24 |
1416182400000 | 335.51 |
1416268800000 | 335.56 |
1416355200000 | 334.76 |
1416441600000 | 333.82 |
1416528000000 | 338.32 |
1416787200000 | 336.66 |
1416873600000 | 335.05 |
1416960000000 | 336.31 |
1417046400000 | 337.52 |
1417132800000 | 338.21 |
1417392000000 | 336.8 |
1417478400000 | 339.13 |
1417564800000 | 341.18 |
1417651200000 | 337.1 |
1417737600000 | 340.83 |
1417996800000 | 340.19 |
1418083200000 | 333.38 |
1418169600000 | 330.9 |
1418256000000 | 333.2 |
1418342400000 | 328.46 |
1418601600000 | 325.46 |
1418688000000 | 326.05 |
1418774400000 | 330.11 |
1418860800000 | 336.24 |
1418947200000 | 336.82 |
1419206400000 | 339.26 |
1419292800000 | 340.57 |
1419379200000 | 341.83 |
1419811200000 | 345.38 |
1419897600000 | 342.25 |
1419984000000 | 342.26 |
1420156800000 | 343.63 |
1420416000000 | 342.58 |
1420502400000 | 341.96 |
1420588800000 | 346.05 |
1420675200000 | 350.43 |
1420761600000 | 349.13 |
1421020800000 | 349.31 |
1421107200000 | 352.57 |
1421193600000 | 352.03 |
1421280000000 | 360.19 |
1421366400000 | 365.49 |
1421625600000 | 362.22 |
1421712000000 | 364.86 |
1421798400000 | 366.63 |
1421884800000 | 372.98 |
1421971200000 | 377.62 |
1422230400000 | 377.86 |
1422316800000 | 375.75 |
1422403200000 | 377.86 |
1422489600000 | 378.41 |
1422576000000 | 375.88 |
1422835200000 | 375.02 |
1422921600000 | 373.2 |
1423008000000 | 374.38 |
1423094400000 | 375.37 |
1423180800000 | 373.59 |
1423440000000 | 368.27 |
1423526400000 | 371.27 |
1423612800000 | 370.58 |
1423699200000 | 368.72 |
1423785600000 | 368.4 |
1424044800000 | 366.64 |
1424131200000 | 367.21 |
1424217600000 | 370.38 |
1424304000000 | 367.53 |
1424390400000 | 368.31 |
1424649600000 | 369.72 |
1424736000000 | 372.12 |
1424822400000 | 371.57 |
1424908800000 | 372.22 |
1424995200000 | 373.91 |
1425254400000 | 373.62 |
1425340800000 | 372.91 |
1425427200000 | 374.44 |
1425513600000 | 377.01 |
1425600000000 | 375.47 |
1425859200000 | 372.92 |
1425945600000 | 373.65 |
1426032000000 | 377.71 |
1426118400000 | 380.66 |
1426204800000 | 379.9 |
1426464000000 | 380.1 |
1426550400000 | 380.8 |
1426636800000 | 384.5 |
1426723200000 | 386.46 |
1426809600000 | 386.27 |
1427068800000 | 382.62 |
1427155200000 | 383.13 |
1427241600000 | 378.72 |
1427328000000 | 378.1 |
1427414400000 | 380.22 |
1427673600000 | 381.52 |
1427760000000 | 382.64 |
1427846400000 | 382.83 |
1427932800000 | 380.04 |
1428364800000 | 386.14 |
1428451200000 | 388.99 |
1428537600000 | 392.61 |
1428624000000 | 395.94 |
1428883200000 | 396.21 |
1428969600000 | 394.12 |
1429056000000 | 395.37 |
1429142400000 | 393.12 |
1429228800000 | 388.33 |
1429488000000 | 390.32 |
1429574400000 | 391.73 |
1429660800000 | 392.44 |
1429747200000 | 392.55 |
1429833600000 | 394.79 |
1430092800000 | 393.95 |
1430179200000 | 392.76 |
1430265600000 | 384.87 |
1430352000000 | 378.97 |
1430438400000 | 377.64 |
1430697600000 | 380.62 |
1430784000000 | 376.48 |
1430870400000 | 370.19 |
1430956800000 | 370.79 |
1431043200000 | 376.85 |
1431302400000 | 378.26 |
1431388800000 | 375.02 |
1431475200000 | 373.07 |
1431561600000 | 374.02 |
1431648000000 | 374.87 |
1431907200000 | 377 |
1431993600000 | 383.01 |
1432080000000 | 384.79 |
1432166400000 | 384.57 |
1432252800000 | 386.42 |
1432512000000 | 386.37 |
1432598400000 | 386.73 |
1432684800000 | 390.18 |
1432771200000 | 388.08 |
1432857600000 | 385.57 |
1433116800000 | 386.76 |
1433203200000 | 378.67 |
1433289600000 | 374.25 |
1433376000000 | 369.62 |
1433462400000 | 370.18 |
1433721600000 | 366.73 |
1433808000000 | 364.7 |
1433894400000 | 365.32 |
1433980800000 | 368.12 |
1434067200000 | 366.35 |
1434326400000 | 364.34 |
1434412800000 | 366.08 |
1434499200000 | 366.14 |
1434585600000 | 365.6 |
1434672000000 | 367.07 |
1434931200000 | 368.77 |
1435017600000 | 374.02 |
1435104000000 | 372.45 |
1435190400000 | 370.88 |
1435276800000 | 371.27 |
1435536000000 | 365.8 |
1435622400000 | 366.26 |
1435708800000 | 369.41 |
1435795200000 | 371.14 |
1435881600000 | 370.51 |
1436140800000 | 369.63 |
1436227200000 | 375.02 |
1436313600000 | 369.49 |
1436400000000 | 369.73 |
1436486400000 | 370.1 |
1436745600000 | 375.76 |
1436832000000 | 377.81 |
1436918400000 | 379.39 |
1437004800000 | 384.66 |
1437091200000 | 384.6 |
1437350400000 | 383.8 |
1437436800000 | 379.08 |
1437523200000 | 378.42 |
1437609600000 | 374.16 |
1437696000000 | 374.47 |
1437955200000 | 370.59 |
1438041600000 | 373.33 |
1438128000000 | 375.76 |
1438214400000 | 379.22 |
1438300800000 | 378.35 |
1438560000000 | 381 |
1438646400000 | 380.81 |
1438732800000 | 383.6 |
1438819200000 | 381.89 |
1438905600000 | 380.68 |
1439164800000 | 381.31 |
1439251200000 | 377.44 |
1439337600000 | 374.6 |
1439424000000 | 375.18 |
1439510400000 | 376.23 |
1439769600000 | 377.88 |
1439856000000 | 377.82 |
1439942400000 | 376.37 |
1440028800000 | 369.42 |
1440115200000 | 360.68 |
1440374400000 | 339.16 |
1440460800000 | 343.4 |
1440547200000 | 345.49 |
1440633600000 | 356.28 |
1440720000000 | 356.71 |
1440979200000 | 355.61 |
1441065600000 | 346.64 |
1441152000000 | 347.98 |
1441238400000 | 353.04 |
1441324800000 | 348.9 |
1441584000000 | 347.75 |
1441670400000 | 352.45 |
1441756800000 | 353.94 |
1441843200000 | 350.09 |
1441929600000 | 347.12 |
1442188800000 | 347.63 |
1442275200000 | 349.48 |
1442361600000 | 353.05 |
1442448000000 | 352.1 |
1442534400000 | 350.32 |
1442793600000 | 354.52 |
1442880000000 | 351.38 |
1442966400000 | 349.63 |
1443052800000 | 346.07 |
1443139200000 | 352.81 |
1443398400000 | 348.52 |
1443484800000 | 346.7 |
1443571200000 | 354.51 |
1443657600000 | 352.66 |
1443744000000 | 354.15 |
1444003200000 | 362.74 |
1444089600000 | 361.52 |
1444176000000 | 363.05 |
1444262400000 | 363.87 |
1444348800000 | 362.46 |
1444608000000 | 363.16 |
1444694400000 | 361.52 |
1444780800000 | 360.18 |
1444867200000 | 365.36 |
1444953600000 | 367.02 |
1445212800000 | 367.91 |
1445299200000 | 369.13 |
1445385600000 | 367.52 |
1445472000000 | 376.04 |
1445558400000 | 380.05 |
1445817600000 | 378 |
1445904000000 | 375.11 |
1445990400000 | 375.16 |
1446076800000 | 376.32 |
1446163200000 | 374.89 |
1446422400000 | 376.4 |
1446508800000 | 378.98 |
1446595200000 | 381.64 |
1446681600000 | 378.97 |
1446768000000 | 374.43 |
1447027200000 | 371.23 |
1447113600000 | 373.88 |
1447200000000 | 374.29 |
1447286400000 | 370.66 |
1447372800000 | 368.86 |
1447632000000 | 372.23 |
1447718400000 | 376.77 |
1447804800000 | 378.28 |
1447891200000 | 379.84 |
1447977600000 | 383.31 |
1448236800000 | 381.97 |
1448323200000 | 379.08 |
1448409600000 | 380.82 |
1448496000000 | 382.18 |
1448582400000 | 383.65 |
1448841600000 | 384.15 |
1448928000000 | 384.71 |
1449014400000 | 381.37 |
1449100800000 | 368.61 |
1449187200000 | 369.12 |
1449446400000 | 369.75 |
1449532800000 | 366.24 |
1449619200000 | 364.89 |
1449705600000 | 364.16 |
1449792000000 | 359.34 |
1450051200000 | 357.59 |
1450137600000 | 363.27 |
1450224000000 | 366.89 |
1450310400000 | 370.02 |
1450396800000 | 367.89 |
1450656000000 | 365.34 |
1450742400000 | 365.99 |
1450828800000 | 372.84 |
1450915200000 | 371.07 |
1451260800000 | 370.75 |
1451347200000 | 375.86 |
1451433600000 | 374.91 |
1451520000000 | 373.39 |
1451865600000 | 371.04 |
1451952000000 | 375.2 |
1452038400000 | 372.58 |
1452124800000 | 366.68 |
1452211200000 | 363.95 |
1452470400000 | 365.97 |
1452556800000 | 366.76 |
1452643200000 | 366.89 |
1452729600000 | 367.82 |
1452816000000 | 359.29 |
1453075200000 | 359.32 |
1453161600000 | 362.53 |
1453248000000 | 355.06 |
1453334400000 | 359.26 |
1453420800000 | 367.98 |
1453680000000 | 367.25 |
1453766400000 | 369.77 |
1453852800000 | 370.19 |
1453939200000 | 370.27 |
1454025600000 | 379.3 |
1454284800000 | 379.71 |
1454371200000 | 377.67 |
1454457600000 | 374.76 |
1454544000000 | 373.01 |
1454630400000 | 372.32 |
1454889600000 | 368.2 |
1454976000000 | 362.83 |
1455062400000 | 366.05 |
1455148800000 | 357.31 |
1455235200000 | 361.75 |
1455494400000 | 367.76 |
1455580800000 | 369.08 |
1455667200000 | 369.65 |
1455753600000 | 375.16 |
1455840000000 | 373.11 |
1456099200000 | 378.95 |
1456185600000 | 376.63 |
1456272000000 | 374.44 |
1456358400000 | 378.99 |
1456444800000 | 378.34 |
1456704000000 | 380.76 |
1456790400000 | 383.02 |
1456876800000 | 386.1 |
1456963200000 | 385.03 |
1457049600000 | 384.8 |
1457308800000 | 386.12 |
1457395200000 | 384.62 |
1457481600000 | 388.64 |
1457568000000 | 384.26 |
1457654400000 | 386.96 |
1457913600000 | 389.32 |
1458000000000 | 389.15 |
1458086400000 | 391.54 |
1458172800000 | 390.73 |
1458259200000 | 391.09 |
1458518400000 | 391.66 |
1458604800000 | 390.61 |
1458691200000 | 391.76 |
1458777600000 | 392.33 |
1459209600000 | 396.03 |
1459296000000 | 395.31 |
1459382400000 | 393.7 |
1459468800000 | 391.82 |
1459728000000 | 391.71 |
1459814400000 | 385.9 |
1459900800000 | 387.78 |
1459987200000 | 387.83 |
1460073600000 | 389.7 |
1460332800000 | 388.79 |
1460419200000 | 391.98 |
1460505600000 | 393.86 |
1460592000000 | 395.15 |
1460678400000 | 395.25 |
1460937600000 | 396.11 |
1461024000000 | 397.07 |
1461110400000 | 396.06 |
1461196800000 | 391.23 |
1461283200000 | 392.24 |
1461542400000 | 392.68 |
1461628800000 | 393.43 |
1461715200000 | 394.37 |
1461801600000 | 395.37 |
1461888000000 | 391.43 |
1462147200000 | 391.83 |
1462233600000 | 391.03 |
1462320000000 | 391.39 |
1462406400000 | 393.97 |
1462492800000 | 392.37 |
1462752000000 | 394.26 |
1462838400000 | 397.25 |
1462924800000 | 394.84 |
1463011200000 | 396.88 |
1463097600000 | 396.59 |
1463356800000 | 396.61 |
1463443200000 | 396.39 |
1463529600000 | 395.11 |
1463616000000 | 393.87 |
1463702400000 | 396.15 |
1463961600000 | 394.25 |
1464048000000 | 398.51 |
1464134400000 | 401.72 |
1464220800000 | 402.36 |
1464307200000 | 404.09 |
1464566400000 | 403.53 |
1464652800000 | 403.01 |
1464739200000 | 399.04 |
1464825600000 | 399.8 |
1464912000000 | 399.57 |
1465171200000 | 399.67 |
1465257600000 | 403.11 |
1465344000000 | 402.81 |
1465430400000 | 404.68 |
1465516800000 | 401.95 |
1465776000000 | 398.25 |
1465862400000 | 397.09 |
1465948800000 | 396.91 |
1466035200000 | 398.62 |
1466121600000 | 398.79 |
1466380800000 | 404.71 |
1466467200000 | 407.22 |
1466553600000 | 406.96 |
1466640000000 | 407.8 |
1466726400000 | 397.77 |
1466985600000 | 398.04 |
1467072000000 | 402.77 |
1467158400000 | 410.91 |
1467244800000 | 418.04 |
1467331200000 | 418.9 |
1467590400000 | 419.64 |
1467676800000 | 417.78 |
1467763200000 | 416.76 |
1467849600000 | 415.83 |
1467936000000 | 419.05 |
1468195200000 | 422.29 |
1468281600000 | 421.56 |
1468368000000 | 421.25 |
1468454400000 | 420.97 |
1468540800000 | 422.07 |
1468800000000 | 422.81 |
1468886400000 | 423.68 |
1468972800000 | 425.15 |
1469059200000 | 425.83 |
1469145600000 | 427.41 |
1469404800000 | 428.08 |
1469491200000 | 426.43 |
1469577600000 | 425.17 |
1469664000000 | 422.55 |
1469750400000 | 421.99 |
1470009600000 | 421.35 |
1470096000000 | 417.58 |
1470182400000 | 416.42 |
1470268800000 | 418.4 |
1470355200000 | 418.87 |
1470614400000 | 418.93 |
1470700800000 | 418.34 |
1470787200000 | 417.53 |
1470873600000 | 417.99 |
1470960000000 | 417.95 |
1471219200000 | 415.42 |
1471305600000 | 409.69 |
1471392000000 | 408.52 |
1471478400000 | 408.4 |
1471564800000 | 405.3 |
1471824000000 | 406.46 |
1471910400000 | 408 |
1471996800000 | 409.13 |
1472083200000 | 408.56 |
1472169600000 | 407.68 |
1472428800000 | 409.12 |
1472515200000 | 407.01 |
1472601600000 | 406.4 |
1472688000000 | 405.12 |
1472774400000 | 410.5 |
1473033600000 | 412.23 |
1473120000000 | 412.29 |
1473206400000 | 412.87 |
1473292800000 | 411.68 |
1473379200000 | 404 |
1473638400000 | 402.12 |
1473724800000 | 397.25 |
1473811200000 | 397.05 |
1473897600000 | 398.18 |
1473984000000 | 400.59 |
1474243200000 | 403.12 |
1474329600000 | 403.5 |
1474416000000 | 407.97 |
1474502400000 | 410.7 |
1474588800000 | 410.27 |
1474848000000 | 406.5 |
1474934400000 | 408.04 |
1475020800000 | 407.4 |
1475107200000 | 405.54 |
1475193600000 | 403.16 |
1475452800000 | 401.59 |
1475539200000 | 399.89 |
1475625600000 | 393.68 |
1475712000000 | 391.79 |
1475798400000 | 388.01 |
1476057600000 | 390.12 |
1476144000000 | 390.27 |
1476230400000 | 392.7 |
1476316800000 | 394 |
1476403200000 | 396.24 |
1476662400000 | 395.79 |
1476748800000 | 400.41 |
1476835200000 | 401.66 |
1476921600000 | 401.24 |
1477008000000 | 400.89 |
1477267200000 | 398.91 |
1477353600000 | 399.53 |
1477440000000 | 397.43 |
1477526400000 | 395.04 |
1477612800000 | 394.83 |
1477872000000 | 396.61 |
1477958400000 | 390.88 |
1478044800000 | 385.06 |
1478131200000 | 385.48 |
1478217600000 | 383.35 |
1478476800000 | 388.01 |
1478563200000 | 389.65 |
1478649600000 | 386.82 |
1478736000000 | 377.81 |
1478822400000 | 375.07 |
1479081600000 | 375.45 |
1479168000000 | 378.51 |
1479254400000 | 379.93 |
1479340800000 | 381.39 |
1479427200000 | 381.5 |
1479686400000 | 382.45 |
1479772800000 | 386.43 |
1479859200000 | 388.24 |
1479945600000 | 387.51 |
1480032000000 | 389.75 |
1480291200000 | 393.89 |
1480377600000 | 393.31 |
1480464000000 | 387.72 |
1480550400000 | 383.43 |
1480636800000 | 382.56 |
1480896000000 | 380.35 |
1480982400000 | 382.93 |
1481068800000 | 385.66 |
1481155200000 | 390.9 |
1481241600000 | 396.55 |
1481500800000 | 397.42 |
1481587200000 | 400.13 |
1481673600000 | 397.03 |
1481760000000 | 401.7 |
1481846400000 | 403.25 |
1482105600000 | 405.04 |
1482192000000 | 407.33 |
1482278400000 | 404.91 |
1482364800000 | 404.19 |
1482451200000 | 404.73 |
1482796800000 | 405.26 |
1482883200000 | 405.27 |
1482969600000 | 405.03 |
1483056000000 | 403.37 |
1483315200000 | 404.36 |
1483401600000 | 409.58 |
1483488000000 | 408.27 |
1483574400000 | 408.13 |
1483660800000 | 407.04 |
1483920000000 | 404.28 |
1484006400000 | 401.67 |
1484092800000 | 406.01 |
1484179200000 | 402.93 |
1484265600000 | 403.2 |
1484524800000 | 402.01 |
1484611200000 | 402.36 |
1484697600000 | 401.68 |
1484784000000 | 401.03 |
1484870400000 | 399.39 |
1485129600000 | 397.91 |
1485216000000 | 397.21 |
1485302400000 | 396 |
1485388800000 | 397.37 |
1485475200000 | 396.66 |
1485734400000 | 395.58 |
1485820800000 | 394.21 |
1485907200000 | 394.0299 |
1485993600000 | 393.37 |
1486080000000 | 395.87 |
1486339200000 | 395.04 |
1486425600000 | 398.87 |
1486512000000 | 401.95 |
1486598400000 | 404.64 |
1486684800000 | 407.5899 |
1486944000000 | 409.0899 |
1487030400000 | 408.2 |
1487116800000 | 408.32 |
1487203200000 | 406.5299 |
1487289600000 | 407.83 |
1487548800000 | 409.27 |
1487635200000 | 412.96 |
1487721600000 | 414.37 |
1487808000000 | 415.11 |
1487894400000 | 417.11 |
1488153600000 | 415.06 |
1488240000000 | 415.12 |
1488326400000 | 415.94 |
1488412800000 | 417.24 |
1488499200000 | 415.45 |
1488758400000 | 413.8399 |
1488844800000 | 413.06 |
1488931200000 | 411.69 |
1489017600000 | 411.01 |
1489104000000 | 409.21 |
1489363200000 | 410.5299 |
1489449600000 | 409.66 |
1489536000000 | 413.67 |
1489622400000 | 413.8 |
1489708800000 | 415.74 |
1489968000000 | 415.54 |
1490054400000 | 416.5299 |
1490140800000 | 416.82 |
1490227200000 | 419.21 |
1490313600000 | 418.39 |
1490572800000 | 416.77 |
1490659200000 | 417.52 |
1490745600000 | 420.09 |
1490832000000 | 420.22 |
1490918400000 | 422.45 |
1491177600000 | 423.13 |
1491264000000 | 421.96 |
1491350400000 | 423.4 |
1491436800000 | 423.18 |
1491523200000 | 423.5 |
1491782400000 | 423.81 |
1491868800000 | 423.34 |
1491955200000 | 425.15 |
1492041600000 | 424.94 |
1492473600000 | 421.34 |
1492560000000 | 419.63 |
1492646400000 | 417 |
1492732800000 | 418.68 |
1492992000000 | 417.3 |
1493078400000 | 414.9 |
1493164800000 | 416.56 |
1493251200000 | 417.39 |
1493337600000 | 415.0899 |
1493596800000 | 414.18 |
1493683200000 | 416.57 |
1493769600000 | 415.82 |
1493856000000 | 416.68 |
1493942400000 | 418.18 |
1494201600000 | 420.62 |
1494288000000 | 421.24 |
1494374400000 | 422.65 |
1494460800000 | 421.1 |
1494547200000 | 420.86 |
1494806400000 | 420.54 |
1494892800000 | 417.64 |
1494979200000 | 415.17 |
1495065600000 | 415.44 |
1495152000000 | 416.24 |
1495411200000 | 417.36 |
1495497600000 | 419.31 |
1495584000000 | 421.57 |
1495670400000 | 423.62 |
1495756800000 | 423.16 |
1496016000000 | 422.81 |
1496102400000 | 424.22 |
1496188800000 | 423.35 |
1496275200000 | 425.4 |
1496361600000 | 424.34 |
1496620800000 | 424.23 |
1496707200000 | 422.91 |
1496793600000 | 423.1 |
1496880000000 | 423.78 |
1496966400000 | 425.69 |
1497225600000 | 424.39 |
1497312000000 | 425.31 |
1497398400000 | 425.25 |
1497484800000 | 427.64 |
1497571200000 | 427.96 |
1497830400000 | 429.85 |
1497916800000 | 427.85 |
1498003200000 | 424.94 |
1498089600000 | 423.64 |
1498176000000 | 422.53 |
1498435200000 | 425.48 |
1498521600000 | 419.62 |
1498608000000 | 417.85 |
1498694400000 | 413.25 |
1498780800000 | 412.72 |
1499040000000 | 413.57 |
1499126400000 | 414.1 |
1499212800000 | 413.15 |
1499299200000 | 410.29 |
1499385600000 | 410.21 |
1499644800000 | 409.89 |
1499731200000 | 407.65 |
1499817600000 | 411.0899 |
1499904000000 | 412.05 |
1499990400000 | 413.68 |
1500249600000 | 414.43 |
1500336000000 | 410.74 |
1500422400000 | 414.83 |
1500508800000 | 413.14 |
1500595200000 | 413.71 |
1500854400000 | 412.63 |
1500940800000 | 411.29 |
1501027200000 | 414.22 |
1501113600000 | 416.14 |
1501200000000 | 412.7 |
1501459200000 | 411.8399 |
1501545600000 | 413.8 |
1501632000000 | 412.35 |
1501718400000 | 412.2 |
1501804800000 | 415.21 |
1502064000000 | 413.64 |
1502150400000 | 414.45 |
1502236800000 | 412.8 |
1502323200000 | 410.47 |
1502409600000 | 407.38 |
1502668800000 | 410.08 |
1502755200000 | 410.9 |
1502841600000 | 411.66 |
1502928000000 | 410.17 |
1503014400000 | 409.64 |
1503273600000 | 408.3399 |
1503360000000 | 411.48 |
1503446400000 | 410.77 |
1503532800000 | 411.22 |
1503619200000 | 410.33 |
1503878400000 | 407.79 |
1503964800000 | 405.15 |
1504051200000 | 407.92 |
1504137600000 | 410.86 |
1504224000000 | 412.38 |
1504483200000 | 410.37 |
1504569600000 | 410.25 |
1504656000000 | 409.6 |
1504742400000 | 408.71 |
1504828800000 | 409 |
1505088000000 | 412.11 |
1505174400000 | 411.3399 |
1505260800000 | 410.96 |
1505347200000 | 413.23 |
1505433600000 | 411.92 |
1505692800000 | 411.05 |
1505779200000 | 411.91 |
1505865600000 | 410.89 |
1505952000000 | 410.21 |
1506038400000 | 408.73 |
1506297600000 | 412.11 |
1506384000000 | 414 |
1506470400000 | 413.77 |
1506556800000 | 411.86 |
1506643200000 | 412.25 |
1506902400000 | 414.5 |
1506988800000 | 412.3 |
1507075200000 | 411.42 |
1507161600000 | 414.56 |
1507248000000 | 412.62 |
1507507200000 | 413.13 |
1507593600000 | 413.44 |
1507680000000 | 413.97 |
1507766400000 | 413.9 |
1507852800000 | 413.93 |
1508112000000 | 414.46 |
1508198400000 | 415.43 |
1508284800000 | 416.16 |
1508371200000 | 414.79 |
1508457600000 | 415.47 |
1508716800000 | 415.3399 |
1508803200000 | 414.02 |
1508889600000 | 409.16 |
1508976000000 | 413.6 |
1509062400000 | 417.69 |
1509321600000 | 418.95 |
1509408000000 | 419.67 |
1509494400000 | 419.25 |
1509580800000 | 417.99 |
1509667200000 | 419.36 |
1509926400000 | 419.48 |
1510012800000 | 420.54 |
1510099200000 | 420.62 |
1510185600000 | 419.64 |
1510272000000 | 417.83 |
1510531200000 | 417.67 |
1510617600000 | 416.95 |
1510704000000 | 414.72 |
1510790400000 | 417.0299 |
1510876800000 | 415.12 |
1511136000000 | 416.7799 |
1511222400000 | 418.41 |
1511308800000 | 418.19 |
1511395200000 | 417.54 |
1511481600000 | 415.95 |
1511740800000 | 416.96 |
1511827200000 | 419.33 |
1511913600000 | 421.31 |
1512000000000 | 421.36 |
1512086400000 | 421.28 |
1512345600000 | 422.76 |
1512432000000 | 422.4 |
1512518400000 | 422.77 |
1512604800000 | 424.09 |
1512691200000 | 424.94 |
1512950400000 | 423.38 |
1513036800000 | 424.67 |
1513123200000 | 423.57 |
1513209600000 | 421.87 |
1513296000000 | 423 |
1513555200000 | 423.56 |
1513641600000 | 420.88 |
1513728000000 | 417.45 |
1513814400000 | 417.7 |
1513900800000 | 418.39 |
1514332800000 | 417.22 |
1514419200000 | 416.91 |
1514505600000 | 416.12 |
1514851200000 | 414.2 |
1514937600000 | 413.36 |
1515024000000 | 414.1 |
1515110400000 | 417.63 |
1515369600000 | 419.31 |
1515456000000 | 417.62 |
1515542400000 | 411.07 |
1515628800000 | 407.87 |
1515715200000 | 405.42 |
1515974400000 | 404.24 |
1516060800000 | 407 |
1516147200000 | 407.08 |
1516233600000 | 405.37 |
1516320000000 | 405.98 |
1516579200000 | 408.26 |
1516665600000 | 408.21 |
1516752000000 | 403.14 |
1516838400000 | 401.89 |
1516924800000 | 403.29 |
1517184000000 | 401.07 |
1517270400000 | 398.23 |
1517356800000 | 400.16 |
1517443200000 | 396.72 |
1517529600000 | 393.07 |
1517788800000 | 386.76 |
1517875200000 | 379.25 |
1517961600000 | 384.88 |
1518048000000 | 381.44 |
1518134400000 | 378.45 |
1518393600000 | 379.66 |
1518480000000 | 376.12 |
1518566400000 | 376.99 |
1518652800000 | 377.36 |
1518739200000 | 381.21 |
1518998400000 | 380.5899 |
1519084800000 | 381.0899 |
1519171200000 | 380.71 |
1519257600000 | 381.18 |
1519344000000 | 387.2799 |
1519603200000 | 388.56 |
1519689600000 | 386.23 |
1519776000000 | 382.74 |
1519862400000 | 381.36 |
1519948800000 | 375.54 |
1520208000000 | 378.38 |
1520294400000 | 378.02 |
1520380800000 | 377.69 |
1520467200000 | 382.67 |
1520553600000 | 385.15 |
1520812800000 | 386.45 |
1520899200000 | 383.25 |
1520985600000 | 380.24 |
1521072000000 | 379.27 |
1521158400000 | 380.66 |
1521417600000 | 376.4 |
1521504000000 | 374.52 |
1521590400000 | 375.64 |
1521676800000 | 371.96 |
1521763200000 | 369.0299 |
1522022400000 | 367.29 |
1522108800000 | 372.23 |
1522195200000 | 376.31 |
1522281600000 | 378.13 |
1522713600000 | 376.04 |
1522800000000 | 375.3 |
1522886400000 | 380.77 |
1522972800000 | 379.61 |
1523232000000 | 381.33 |
1523318400000 | 380.64 |
1523404800000 | 379.92 |
1523491200000 | 381.32 |
1523577600000 | 382.55 |
1523836800000 | 383.02 |
1523923200000 | 385.77 |
1524009600000 | 386.25 |
1524096000000 | 385.06 |
1524182400000 | 385.24 |
1524441600000 | 386.0899 |
1524528000000 | 385.87 |
1524614400000 | 386.4 |
1524700800000 | 391.07 |
1524787200000 | 393.9 |
1525046400000 | 394.61 |
1525132800000 | 395.65 |
1525219200000 | 395.63 |
1525305600000 | 393.94 |
1525392000000 | 396.5 |
1525651200000 | 397.71 |
1525737600000 | 395.75 |
1525824000000 | 395.81 |
1525910400000 | 396.3399 |
1525996800000 | 396.45 |
1526256000000 | 396.06 |
1526342400000 | 394.8399 |
1526428800000 | 393.62 |
1526515200000 | 394.51 |
1526601600000 | 395.06 |
1526860800000 | 396.5 |
1526947200000 | 397.32 |
1527033600000 | 397.68 |
1527120000000 | 397.14 |
1527206400000 | 396.96 |
1527465600000 | 397.33 |
1527552000000 | 395.62 |
1527638400000 | 397.08 |
1527724800000 | 394.75 |
1527811200000 | 394.77 |
1528070400000 | 396.08 |
1528156800000 | 395.47 |
1528243200000 | 392.42 |
1528329600000 | 392.6 |
1528416000000 | 392.1 |
1528675200000 | 392.77 |
1528761600000 | 395.54 |
1528848000000 | 394.1 |
1528934400000 | 399.68 |
1529020800000 | 399.3 |
1529280000000 | 397.44 |
1529366400000 | 397.69 |
1529452800000 | 398.68 |
1529539200000 | 396.69 |
1529625600000 | 398.67 |
1529884800000 | 396.73 |
1529971200000 | 397.02 |
1530057600000 | 399.48 |
1530144000000 | 398.75 |
1530230400000 | 397.77 |
1530489600000 | 398.68 |
1530576000000 | 401.45 |
1530662400000 | 402.7799 |
1530748800000 | 404.97 |
1530835200000 | 406.63 |
1531094400000 | 402.99 |
1531180800000 | 404.6 |
1531267200000 | 402.51 |
1531353600000 | 404.39 |
1531440000000 | 404.3 |
1531699200000 | 402.66 |
1531785600000 | 402.57 |
1531872000000 | 402.12 |
1531958400000 | 401.64 |
1532044800000 | 400.81 |
1532304000000 | 399.63 |
1532390400000 | 399.05 |
1532476800000 | 399.08 |
1532563200000 | 402.22 |
1532649600000 | 405.56 |
1532908800000 | 403.89 |
1532995200000 | 405.87 |
1533081600000 | 403.63 |
1533168000000 | 403.37 |
1533254400000 | 407.1 |
1533513600000 | 408.01 |
1533600000000 | 407.83 |
1533686400000 | 406.3399 |
1533772800000 | 407.64 |
1533859200000 | 406.52 |
1534118400000 | 405.99 |
1534204800000 | 408.08 |
1534291200000 | 408.54 |
1534377600000 | 408.94 |
1534464000000 | 409.3 |
1534723200000 | 409.56 |
1534809600000 | 407.94 |
1534896000000 | 405.15 |
1534982400000 | 404.0299 |
1535068800000 | 403.25 |
1535328000000 | 402.87 |
1535414400000 | 401.7 |
1535500800000 | 402.5299 |
1535587200000 | 402.18 |
1535673600000 | 400.24 |
1535932800000 | 400.0899 |
1536019200000 | 400.22 |
1536105600000 | 398.57 |
1536192000000 | 398.64 |
1536278400000 | 397.01 |
1536537600000 | 398.64 |
1536624000000 | 399.18 |
1536710400000 | 397.16 |
1536796800000 | 395.99 |
1536883200000 | 395.18 |
1537142400000 | 396.89 |
1537228800000 | 398.16 |
1537315200000 | 395.14 |
1537401600000 | 394.97 |
1537488000000 | 396.57 |
1537747200000 | 393.13 |
1537833600000 | 391.61 |
1537920000000 | 393.16 |
1538006400000 | 395.11 |
1538092800000 | 395.69 |
1538352000000 | 397.08 |
1538438400000 | 397.64 |
1538524800000 | 398.49 |
1538611200000 | 395.42 |
1538697600000 | 396.5 |
1538956800000 | 396.71 |
1539043200000 | 397.87 |
1539129600000 | 396.11 |
1539216000000 | 388.47 |
1539302400000 | 386.38 |
1539561600000 | 387.73 |
1539648000000 | 393.43 |
1539734400000 | 393.81 |
1539820800000 | 394.98 |
1539907200000 | 398.13 |
1540166400000 | 397.33 |
1540252800000 | 394.5 |
1540339200000 | 396.42 |
1540425600000 | 395.25 |
1540512000000 | 392.43 |
1540771200000 | 393.22 |
1540857600000 | 395.1 |
1540944000000 | 396.45 |
1541030400000 | 397.2 |
1541116800000 | 396.66 |
1541376000000 | 398.86 |
1541462400000 | 400.48 |
1541548800000 | 403.45 |
1541635200000 | 405.49 |
1541721600000 | 406.9 |
1541980800000 | 407.87 |
1542067200000 | 407.52 |
1542153600000 | 408.0299 |
1542240000000 | 405.68 |
1542326400000 | 405.5299 |
1542585600000 | 405.0899 |
1542672000000 | 404.8 |
1542758400000 | 405.47 |
1542844800000 | 404.05 |
1542931200000 | 405.8399 |
1543190400000 | 409.52 |
1543276800000 | 411.82 |
1543363200000 | 411.15 |
1543449600000 | 409.3399 |
1543536000000 | 411.52 |
1543795200000 | 412.06 |
1543881600000 | 411.43 |
1543968000000 | 410.95 |
1544054400000 | 405.98 |
1544140800000 | 408.95 |
1544400000000 | 403.97 |
1544486400000 | 408.46 |
1544572800000 | 412.36 |
1544659200000 | 414.86 |
1544745600000 | 414.23 |
1545004800000 | 410.67 |
1545091200000 | 404.79 |
1545177600000 | 405.47 |
1545264000000 | 402.0299 |
1545350400000 | 399.27 |
1545609600000 | 394.2 |
1545868800000 | 393.3 |
1545955200000 | 396.5299 |
1546214400000 | 397.15 |
1546387200000 | 398.91 |
1546473600000 | 400.02 |
1546560000000 | 406.49 |
1546819200000 | 407.39 |
1546905600000 | 410.24 |
1546992000000 | 410.66 |
1547078400000 | 413.21 |
1547164800000 | 412.98 |
1547424000000 | 412.76 |
1547510400000 | 415.18 |
1547596800000 | 417.08 |
1547683200000 | 417.57 |
1547769600000 | 421.79 |
1548028800000 | 420.46 |
1548115200000 | 419.48 |
1548201600000 | 419.64 |
1548288000000 | 422.09 |
1548374400000 | 423.08 |
1548633600000 | 421.98 |
1548720000000 | 423.95 |
1548806400000 | 424.21 |
1548892800000 | 425.76 |
1548979200000 | 425.38 |
1549238400000 | 424.92 |
1549324800000 | 428.69 |
1549411200000 | 427.87 |
1549497600000 | 425.54 |
1549584000000 | 425.48 |
1549843200000 | 427.08 |
1549929600000 | 429.09 |
1550016000000 | 430.42 |
1550102400000 | 429.82 |
1550188800000 | 432.69 |
1550448000000 | 432.09 |
1550534400000 | 432.61 |
1550620800000 | 434.79 |
1550707200000 | 436.31 |
1550793600000 | 438.73 |
1551052800000 | 438.35 |
1551139200000 | 438.66 |
1551225600000 | 437.47 |
1551312000000 | 437.06 |
1551398400000 | 436.87 |
1551657600000 | 438.5 |
1551744000000 | 439.12 |
1551830400000 | 439.26 |
1551916800000 | 445.09 |
1552003200000 | 444.99 |
1552262400000 | 446.62 |
1552348800000 | 447.01 |
1552435200000 | 447.05 |
1552521600000 | 447.88 |
1552608000000 | 450.45 |
1552867200000 | 451.86 |
1552953600000 | 451.04 |
1553040000000 | 450.06 |
1553126400000 | 450.7 |
1553212800000 | 451.62 |
1553472000000 | 449.51 |
1553558400000 | 453.5 |
1553644800000 | 453.75 |
1553731200000 | 453.48 |
1553817600000 | 454.55 |
1554076800000 | 454.38 |
1554163200000 | 455.54 |
1554249600000 | 457.58 |
1554336000000 | 456.52 |
1554422400000 | 455.37 |
1554681600000 | 454.26 |
1554768000000 | 453.35 |
1554854400000 | 455.58 |
1554940800000 | 454.99 |
1555027200000 | 454.41 |
1555286400000 | 455.27 |
1555372800000 | 454.4 |
1555459200000 | 453.84 |
1555545600000 | 455.33 |
1555977600000 | 456.35 |
1556064000000 | 455.81 |
1556150400000 | 458.25 |
1556236800000 | 460.04 |
1556496000000 | 458.79 |
1556582400000 | 458.52 |
1556668800000 | 457.41 |
1556755200000 | 456.49 |
1556841600000 | 458.18 |
1557100800000 | 455.45 |
1557187200000 | 456.38 |
1557273600000 | 453.38 |
1557360000000 | 451.27 |
1557446400000 | 454.96 |
1557705600000 | 454.97 |
1557792000000 | 456.11 |
1557878400000 | 456.62 |
1557964800000 | 460.33 |
1558051200000 | 461.18 |
1558310400000 | 460.81 |
1558396800000 | 461.58 |
1558483200000 | 462.51 |
1558569600000 | 461.01 |
1558656000000 | 462.89 |
1558915200000 | 464.12 |
1559001600000 | 464.07 |
1559088000000 | 459.09 |
1559174400000 | 458.01 |
1559260800000 | 457.43 |
1559520000000 | 459.53 |
1559606400000 | 461 |
1559692800000 | 464.18 |
1559779200000 | 466.91 |
1559865600000 | 468.23 |
1560124800000 | 467.07 |
1560211200000 | 467.47 |
1560297600000 | 468.47 |
1560384000000 | 468.76 |
1560470400000 | 469.47 |
1560729600000 | 467.15 |
1560816000000 | 474.17 |
1560902400000 | 475.25 |
1560988800000 | 476.27 |
1561075200000 | 476.62 |
1561334400000 | 474.26 |
1561420800000 | 473.02 |
1561507200000 | 470.33 |
1561593600000 | 470.39 |
1561680000000 | 471.76 |
1561939200000 | 473.21 |
1562025600000 | 478.72 |
1562112000000 | 484.35 |
1562198400000 | 484.49 |
1562284800000 | 482.88 |
1562544000000 | 481.26 |
1562630400000 | 481.19 |
1562716800000 | 480.44 |
1562803200000 | 481.7 |
1562889600000 | 480.15 |
1563148800000 | 480.84 |
1563235200000 | 480.47 |
1563321600000 | 480.04 |
1563408000000 | 480.71 |
1563494400000 | 479.66 |
1563753600000 | 479.41 |
1563840000000 | 481.89 |
1563926400000 | 481.91 |
1564012800000 | 480.34 |
1564099200000 | 479.82 |
1564358400000 | 481.41 |
1564444800000 | 476.8 |
1564531200000 | 476.6 |
1564617600000 | 479.63 |
1564704000000 | 476.35 |
1564963200000 | 467.51 |
1565049600000 | 465.88 |
1565136000000 | 465.88 |
1565222400000 | 470.98 |
1565308800000 | 469.35 |
1565568000000 | 467.99 |
1565654400000 | 470.72 |
1565740800000 | 466.84 |
1565827200000 | 468.11 |
1565913600000 | 473.56 |
1566172800000 | 478.52 |
1566259200000 | 475.79 |
1566345600000 | 477.12 |
1566432000000 | 475.86 |
1566518400000 | 473.06 |
1566777600000 | 472.8 |
1566864000000 | 476.38 |
1566950400000 | 478.99 |
1567036800000 | 482.24 |
1567123200000 | 485.95 |
1567382400000 | 487.49 |
1567468800000 | 488.54 |
1567555200000 | 490.65 |
1567641600000 | 490.47 |
1567728000000 | 489.31 |
1567987200000 | 488.14 |
1568073600000 | 489.4 |
1568160000000 | 491.29 |
1568246400000 | 492.33 |
1568332800000 | 491.39 |
1568592000000 | 492.11 |
1568678400000 | 493.72 |
1568764800000 | 496.08 |
1568851200000 | 498.05 |
1568937600000 | 500.84 |
1569196800000 | 500.14 |
1569283200000 | 501.53 |
1569369600000 | 500.15 |
1569456000000 | 503.17 |
1569542400000 | 503.34 |
1569801600000 | 505.06 |
1569888000000 | 503.93 |
1569974400000 | 495.76 |
1570060800000 | 494.22 |
1570147200000 | 497.78 |
1570406400000 | 499.05 |
1570492800000 | 497.37 |
1570579200000 | 497.41 |
1570665600000 | 498.3 |
1570752000000 | 502.41 |
1571011200000 | 501.65 |
1571097600000 | 503.2 |
1571184000000 | 503.97 |
1571270400000 | 502.17 |
1571356800000 | 501.63 |
1571616000000 | 502.54 |
1571702400000 | 504.41 |
1571788800000 | 503.15 |
1571875200000 | 503.22 |
1571961600000 | 503.01 |
1572220800000 | 503.29 |
1572307200000 | 501.18 |
1572393600000 | 502.36 |
1572480000000 | 503.63 |
1572566400000 | 504.65 |
1572825600000 | 505.29 |
1572912000000 | 505.47 |
1572998400000 | 505.46 |
1573084800000 | 503.73 |
1573171200000 | 504.13 |
1573430400000 | 502.84 |
1573516800000 | 504.53 |
1573603200000 | 504.23 |
1573689600000 | 504.01 |
1573776000000 | 505.16 |
1574035200000 | 505.13 |
1574121600000 | 503.7 |
1574208000000 | 502.62 |
1574294400000 | 500.11 |
1574380800000 | 502.41 |
1574640000000 | 504.33 |
1574726400000 | 504.55 |
1574812800000 | 507.94 |
1574899200000 | 507.94 |
1574985600000 | 505.64 |
1575244800000 | 499.42 |
1575331200000 | 497.84 |
1575417600000 | 499.76 |
1575504000000 | 500.95 |
1575590400000 | 504.93 |
1575849600000 | 503.34 |
1575936000000 | 501.73 |
1576022400000 | 505.33 |
1576108800000 | 503.6 |
1576195200000 | 506.01 |
1576454400000 | 510.43 |
1576540800000 | 510.33 |
1576627200000 | 510.97 |
1576713600000 | 510.41 |
1576800000000 | 514.88 |
1577059200000 | 513.6 |
1577145600000 | 513.4 |
1577404800000 | 513.77 |
1577664000000 | 510.67 |
1577750400000 | 508.73 |
1577923200000 | 508.71 |
1578009600000 | 509.48 |
1578268800000 | 509.04 |
1578355200000 | 509.79 |
1578441600000 | 509.86 |
1578528000000 | 513.32 |
1578614400000 | 515.22 |
1578873600000 | 515.33 |
1578960000000 | 517.09 |
1579046400000 | 518.15 |
1579132800000 | 521.4299 |
1579219200000 | 525.84 |
1579478400000 | 527.15 |
1579564800000 | 525.08 |
1579651200000 | 526.23 |
1579737600000 | 528.59 |
1579824000000 | 530.47 |
1580083200000 | 527.13 |
1580169600000 | 531.1 |
1580256000000 | 530.45 |
1580342400000 | 527.05 |
1580428800000 | 522.19 |
1580688000000 | 522.82 |
1580774400000 | 524.04 |
1580860800000 | 527.88 |
1580947200000 | 533.63 |
1581033600000 | 533.3099 |
1581292800000 | 535.38 |
1581379200000 | 539.03 |
1581465600000 | 540.55 |
1581552000000 | 543.78 |
1581638400000 | 545.7 |
1581897600000 | 548.46 |
1581984000000 | 550.29 |
1582070400000 | 553.53 |
1582156800000 | 551.29 |
1582243200000 | 548.29 |
1582502400000 | 539.0599 |
1582588800000 | 528.34 |
1582675200000 | 524.82 |
1582761600000 | 509.76 |
1582848000000 | 491.71 |
1583107200000 | 498.08 |
1583193600000 | 498.62 |
1583280000000 | 512.88 |
1583366400000 | 507.65 |
1583452800000 | 493.58 |
1583712000000 | 453.19 |
1583798400000 | 448.04 |
1583884800000 | 440.83 |
1583971200000 | 394.62 |
1584057600000 | 411.83 |
1584316800000 | 379.0899 |
1584403200000 | 401.97 |
1584489600000 | 389.13 |
1584576000000 | 394.26 |
1584662400000 | 390.37 |
1584921600000 | 361.18 |
1585008000000 | 388.65 |
1585094400000 | 405.29 |
1585180800000 | 415.14 |
1585267200000 | 401.99 |
1585526400000 | 407.72 |
1585612800000 | 408.11 |
1585699200000 | 396.0899 |
1585785600000 | 402.67 |
1585872000000 | 397.91 |
1586131200000 | 416.37 |
1586217600000 | 419.55 |
1586304000000 | 423.7 |
1586390400000 | 431.73 |
1586822400000 | 434.77 |
1586908800000 | 425.48 |
1586995200000 | 426.5 |
1587081600000 | 436.53 |
1587340800000 | 432.56 |
1587427200000 | 421.43 |
1587513600000 | 429.15 |
1587600000000 | 432.28 |
1587686400000 | 432.13 |
1587945600000 | 437.04 |
1588032000000 | 442.51 |
1588118400000 | 452.49 |
1588204800000 | 443.55 |
1588291200000 | 433.3 |
1588550400000 | 432.42 |
1588636800000 | 440.23 |
1588723200000 | 436.26 |
1588809600000 | 436.15 |
1588896000000 | 440.73 |
1589155200000 | 443.19 |
1589241600000 | 441.63 |
1589328000000 | 435.46 |
1589414400000 | 433.9 |
1589500800000 | 435.75 |
1589760000000 | 443.73 |
1589846400000 | 440.33 |
1589932800000 | 442.14 |
1590019200000 | 440.6 |
1590105600000 | 439.79 |
1590364800000 | 444.4 |
1590451200000 | 449.58 |
1590537600000 | 451.02 |
1590624000000 | 452.11 |
1590710400000 | 447.89 |
1590969600000 | 452.81 |
1591056000000 | 460.64 |
1591142400000 | 468.37 |
1591228800000 | 462.37 |
1591315200000 | 470.86 |
1591574400000 | 476.5 |
1591660800000 | 468.95 |
1591747200000 | 464.22 |
1591833600000 | 444.36 |
1591920000000 | 448.09 |
1592179200000 | 447.54 |
1592265600000 | 457.7 |
1592352000000 | 457.65 |
1592438400000 | 457.98 |
1592524800000 | 457.83 |
1592784000000 | 453.31 |
1592870400000 | 452.47 |
1592956800000 | 450.31 |
1593043200000 | 451.65 |
1593129600000 | 448.93 |
1593388800000 | 447.48 |
1593475200000 | 450.89 |
1593561600000 | 449.68 |
1593648000000 | 459.15 |
1593734400000 | 458.65 |
1593993600000 | 466.66 |
1594080000000 | 462.63 |
1594166400000 | 461.79 |
1594252800000 | 460.95 |
1594339200000 | 456.89 |
1594598400000 | 457.51 |
1594684800000 | 453.63 |
1594771200000 | 453 |
1594857600000 | 450.63 |
1594944000000 | 451.7 |
1595203200000 | 456.11 |
1595289600000 | 454.12 |
1595376000000 | 448.29 |
1595462400000 | 446.08 |
1595548800000 | 442.64 |
1595808000000 | 437.67 |
1595894400000 | 441.45 |
1595980800000 | 441.13 |
1596067200000 | 438.69 |
1596153600000 | 436.46 |
1596412800000 | 440.86 |
1596499200000 | 442.52 |
1596585600000 | 439.03 |
1596672000000 | 438.58 |
1596758400000 | 439.36 |
1597017600000 | 441.04 |
1597104000000 | 443.55 |
1597190400000 | 447.45 |
1597276800000 | 449.61 |
1597363200000 | 449.56 |
1597622400000 | 449.68 |
1597708800000 | 447.07 |
1597795200000 | 446.03 |
1597881600000 | 443.35 |
1597968000000 | 445.06 |
1598227200000 | 446.77 |
1598313600000 | 445.4 |
1598400000000 | 443.55 |
1598486400000 | 440.93 |
1598572800000 | 436.98 |
1598832000000 | 429.95 |
1598918400000 | 428.08 |
1599004800000 | 434.08 |
1599091200000 | 432.24 |
1599177600000 | 428.76 |
1599436800000 | 429.78 |
1599523200000 | 431.41 |
1599609600000 | 431.81 |
1599696000000 | 428.05 |
1599782400000 | 429.16 |
1600041600000 | 428.65 |
1600128000000 | 429.23 |
1600214400000 | 431.12 |
1600300800000 | 430.58 |
1600387200000 | 429.55 |
1600646400000 | 425.15 |
1600732800000 | 424.75 |
1600819200000 | 425.41 |
1600905600000 | 422.84 |
1600992000000 | 423.62 |
1601251200000 | 425.64 |
1601337600000 | 421.53 |
1601424000000 | 420.97 |
1601510400000 | 422 |
1601596800000 | 423.35 |
1601856000000 | 423.4 |
1601942400000 | 425.03 |
1602028800000 | 425.25 |
1602115200000 | 429.92 |
1602201600000 | 426.31 |
1602460800000 | 429.41 |
1602547200000 | 431.11 |
1602633600000 | 428.58 |
1602720000000 | 424.5 |
1602806400000 | 424.35 |
1603065600000 | 423.09 |
1603152000000 | 419.75 |
1603238400000 | 417.96 |
1603324800000 | 419.15 |
1603411200000 | 421.82 |
1603670400000 | 420.9 |
1603756800000 | 415.91 |
1603843200000 | 409.26 |
1603929600000 | 410.6 |
1604016000000 | 409.27 |
1604275200000 | 413.48 |
1604361600000 | 417.06 |
1604448000000 | 419.79 |
1604534400000 | 423.05 |
1604620800000 | 422.69 |
1604880000000 | 429.72 |
1604966400000 | 435.76 |
1605052800000 | 448.12 |
1605139200000 | 440.07 |
1605225600000 | 436.65 |
1605484800000 | 439.38 |
1605571200000 | 438.41 |
1605657600000 | 438.29 |
1605744000000 | 436.12 |
1605830400000 | 436.21 |
1606089600000 | 436.87 |
1606176000000 | 437.22 |
1606262400000 | 436.41 |
1606348800000 | 436.27 |
1606435200000 | 434.48 |
1606694400000 | 429.54 |
1606780800000 | 429.54 |
1606867200000 | 429.54 |
1606953600000 | 428.2 |
1607040000000 | 427.17 |
1607299200000 | 424.9 |
1607385600000 | 424.63 |
1607472000000 | 427.37 |
1607558400000 | 423.93 |
1607644800000 | 420.49 |
1607904000000 | 421.39 |
1607990400000 | 419.49 |
1608076800000 | 420.81 |
1608163200000 | 419.32 |
1608249600000 | 417.7 |
1608508800000 | 411.95 |
1608595200000 | 412.56 |
1608681600000 | 415.17 |
1608768000000 | 416.16 |
1609113600000 | 418.0299 |
1609200000000 | 420.44 |
1609286400000 | 418.01 |
1609372800000 | 419.17 |
1609718400000 | 421.99 |
1609804800000 | 422.52 |
1609891200000 | 426.93 |
1609977600000 | 426.33 |
1610064000000 | 429.35 |
1610323200000 | 430.43 |
1610409600000 | 429.75 |
1610496000000 | 432.01 |
1610582400000 | 434.6 |
1610668800000 | 433.45 |
1610928000000 | 434.63 |
1611014400000 | 435.96 |
1611100800000 | 437.1 |
1611187200000 | 434.28 |
1611273600000 | 430.45 |
1611532800000 | 434.08 |
1611619200000 | 433.88 |
1611705600000 | 435.83 |
1611792000000 | 429.85 |
1611878400000 | 422.93 |
1612137600000 | 428.31 |
1612224000000 | 431.09 |
1612310400000 | 432.36 |
1612396800000 | 432.2 |
1612483200000 | 430.87 |
1612742400000 | 430.4 |
1612828800000 | 429.96 |
1612915200000 | 429.98 |
1613001600000 | 430.6 |
1613088000000 | 431.22 |
1613347200000 | 432.51 |
1613433600000 | 432.47 |
1613520000000 | 435.91 |
1613606400000 | 433 |
1613692800000 | 430.76 |
1613952000000 | 430.13 |
1614038400000 | 432.05 |
1614124800000 | 430.95 |
1614211200000 | 431.3 |
1614297600000 | 426.06 |
1614556800000 | 431.73 |
1614643200000 | 429.67 |
1614729600000 | 429.9 |
1614816000000 | 429.57 |
1614902400000 | 435.67 |
1615161600000 | 440.22 |
1615248000000 | 443 |
1615334400000 | 446.51 |
1615420800000 | 446.19 |
1615507200000 | 448.41 |
1615766400000 | 455.97 |
1615852800000 | 459.44 |
1615939200000 | 456.92 |
1616025600000 | 456.52 |
1616112000000 | 457.54 |
1616371200000 | 458.38 |
1616457600000 | 460.8 |
1616544000000 | 459.15 |
1616630400000 | 461.87 |
1616716800000 | 462.75 |
1616976000000 | 468.21 |
1617062400000 | 467.32 |
1617148800000 | 465.32 |
1617235200000 | 466.18 |
1617667200000 | 465.9 |
1617753600000 | 464.78 |
1617840000000 | 465.98 |
1617926400000 | 465.41 |
1618185600000 | 465.01 |
1618272000000 | 462.9 |
1618358400000 | 462.15 |
1618444800000 | 463.48 |
1618531200000 | 465.55 |
1618790400000 | 467.52 |
1618876800000 | 466.31 |
1618963200000 | 464.34 |
1619049600000 | 465.46 |
1619136000000 | 463.98 |
1619395200000 | 462.33 |
1619481600000 | 461.91 |
1619568000000 | 460.99 |
1619654400000 | 461.95 |
1619740800000 | 464.85 |
1620000000000 | 466.74 |
1620086400000 | 467.86 |
1620172800000 | 471.45 |
1620259200000 | 473.35 |
1620345600000 | 472.75 |
1620604800000 | 476.01 |
1620691200000 | 469.89 |
1620777600000 | 471.16 |
1620864000000 | 470.03 |
1620950400000 | 473.07 |
1621209600000 | 471.73 |
1621296000000 | 470.33 |
1621382400000 | 467.03 |
1621468800000 | 470.56 |
1621555200000 | 471.36 |
1621814400000 | 470.96 |
1621900800000 | 469.88 |
1621987200000 | 471.45 |
1622073600000 | 470.87 |
1622160000000 | 472.18 |
1622419200000 | 469.99 |
1622505600000 | 471.38 |
1622592000000 | 473.56 |
1622678400000 | 474.21 |
1622764800000 | 474.94 |
1623024000000 | 475.89 |
1623110400000 | 476.45 |
1623196800000 | 476.77 |
1623283200000 | 479.11 |
1623369600000 | 483.15 |
1623628800000 | 483.85 |
1623715200000 | 483.48 |
1623801600000 | 482.84 |
1623888000000 | 484.7 |
1623974400000 | 481.72 |
1624233600000 | 481.72 |
1624320000000 | 481.94 |
1624406400000 | 477.39 |
1624492800000 | 478.68 |
1624579200000 | 480 |
1624838400000 | 480.63 |
1624924800000 | 478.86 |
1625011200000 | 478.53 |
1625097600000 | 479.75 |
1625184000000 | 482.42 |
1625443200000 | 483.45 |
1625529600000 | 484.09 |
1625616000000 | 487.33 |
1625702400000 | 482.4 |
1625788800000 | 484.76 |
1626048000000 | 487.5 |
1626134400000 | 489.36 |
1626220800000 | 489.88 |
1626307200000 | 489.97 |
1626393600000 | 491.46 |
1626652800000 | 484.51 |
1626739200000 | 485.61 |
1626825600000 | 486.49 |
1626912000000 | 487.68 |
1626998400000 | 491.36 |
1627257600000 | 490.09 |
1627344000000 | 491.36 |
1627430400000 | 491.05 |
1627516800000 | 489.47 |
1627603200000 | 488.28 |
1627862400000 | 489.86 |
1627948800000 | 491.04 |
1628035200000 | 490.57 |
1628121600000 | 491.83 |
1628208000000 | 492.97 |
1628467200000 | 494.1 |
1628553600000 | 496.72 |
1628640000000 | 498.58 |
1628726400000 | 499.28 |
1628812800000 | 500.47 |
1629072000000 | 502.09 |
1629158400000 | 502.47 |
1629244800000 | 502.55 |
1629331200000 | 501.92 |
1629417600000 | 503.26 |
1629676800000 | 503.03 |
1629763200000 | 500.26 |
1629849600000 | 497.58 |
1629936000000 | 495.43 |
1630022400000 | 494.31 |
1630281600000 | 496.02 |
1630368000000 | 496.15 |
1630454400000 | 498.34 |
1630540800000 | 500.67 |
1630627200000 | 499.55 |
1630886400000 | 500.68 |
1630972800000 | 498.25 |
1631059200000 | 502.12 |
1631145600000 | 500.65 |
1631232000000 | 495.9 |
1631491200000 | 499.87 |
1631577600000 | 498.54 |
1631664000000 | 495.8 |
1631750400000 | 496.42 |
1631836800000 | 493.04 |
1632096000000 | 490.53 |
1632182400000 | 490.5 |
1632268800000 | 489.2 |
1632355200000 | 490.4 |
1632441600000 | 487.92 |
1632700800000 | 486.61 |
1632787200000 | 482.71 |
1632873600000 | 484.86 |
1632960000000 | 482.69 |
1633046400000 | 483.42 |
1633305600000 | 486.28 |
1633392000000 | 487.76 |
1633478400000 | 491.85 |
1633564800000 | 493.44 |
1633651200000 | 491.29 |
1633910400000 | 486.93 |
1633996800000 | 487.55 |
1634083200000 | 489.21 |
1634169600000 | 490.66 |
1634256000000 | 489.69 |
1634515200000 | 487.69 |
1634601600000 | 489.55 |
1634688000000 | 494.05 |
1634774400000 | 493.59 |
1634860800000 | 494.15 |
1635120000000 | 493.48 |
1635206400000 | 497.16 |
1635292800000 | 496.65 |
1635379200000 | 494.47 |
1635465600000 | 493.54 |
1635724800000 | 496.51 |
1635811200000 | 496.41 |
1635897600000 | 496.52 |
1635984000000 | 497.72 |
1636070400000 | 498.81 |
1636329600000 | 494.82 |
1636416000000 | 495.02 |
1636502400000 | 500.3 |
1636588800000 | 499.23 |
1636675200000 | 499.55 |
1636934400000 | 503.25 |
1637020800000 | 503.06 |
1637107200000 | 505.16 |
1637193600000 | 502.79 |
1637280000000 | 503.42 |
1637539200000 | 507.05 |
1637625600000 | 506.52 |
1637712000000 | 510.19 |
1637798400000 | 512.27 |
1637884800000 | 502.96 |
1638144000000 | 504.83 |
1638230400000 | 499.3 |
1638316800000 | 497.34 |
1638403200000 | 498.29 |
1638489600000 | 502.07 |
1638748800000 | 508.03 |
1638835200000 | 511.51 |
1638921600000 | 507.7 |
1639008000000 | 508.36 |
1639094400000 | 509.2 |
1639353600000 | 510.08 |
1639440000000 | 509.8 |
1639526400000 | 513.4299 |
1639612800000 | 516.69 |
1639699200000 | 516.48 |
1639958400000 | 514.95 |
1640044800000 | 518.14 |
1640131200000 | 517.98 |
1640217600000 | 520.37 |
1640304000000 | 519.54 |
1640563200000 | 520.15 |
1640649600000 | 524.23 |
1640736000000 | 522.79 |
1640822400000 | 523.12 |
1640908800000 | 522.11 |
1641168000000 | 524.6 |
1641254400000 | 525.7 |
1641340800000 | 524.49 |
1641427200000 | 523.12 |
1641513600000 | 523.74 |
1641772800000 | 523.48 |
1641859200000 | 523.25 |
1641945600000 | 522.28 |
1642032000000 | 523.9 |
1642118400000 | 524.78 |
1642377600000 | 525.15 |
1642464000000 | 526.12 |
1642550400000 | 525.3099 |
1642636800000 | 526.21 |
1642723200000 | 522.6 |
1642982400000 | 517.75 |
1643068800000 | 521.25 |
1643155200000 | 518.75 |
1643241600000 | 526.39 |
1643328000000 | 528.74 |
1643587200000 | 527.04 |
1643673600000 | 526.08 |
1643760000000 | 528.15 |
1643846400000 | 524.73 |
1643932800000 | 519.88 |
1644192000000 | 519.49 |
1644278400000 | 522.05 |
1644364800000 | 525.64 |
1644451200000 | 521.46 |
1644537600000 | 523.9299 |
1644796800000 | 521.37 |
1644883200000 | 520.17 |
1644969600000 | 520.69 |
1645056000000 | 521.26 |
1645142400000 | 520.84 |
1645401600000 | 520.13 |
1645488000000 | 520.57 |
1645574400000 | 518.71 |
1645660800000 | 513.28 |
1645747200000 | 526.1799 |
1646006400000 | 526.7 |
1646092800000 | 525.78 |
1646179200000 | 529.02 |
1646265600000 | 532.52 |
1646352000000 | 537.07 |
1646611200000 | 534.24 |
1646697600000 | 529.58 |
1646784000000 | 527.63 |
1646870400000 | 531.1 |
1646956800000 | 531.09 |
1647216000000 | 529.9 |
1647302400000 | 533.5599 |
1647388800000 | 533.86 |
1647475200000 | 534.12 |
1647561600000 | 522.67 |
1647820800000 | 526.9 |
1647907200000 | 528.14 |
1647993600000 | 526.42 |
1648080000000 | 530.01 |
1648166400000 | 536.15 |
1648425600000 | 536.95 |
1648512000000 | 534.79 |
1648598400000 | 536.89 |
1648684800000 | 537.63 |
1648771200000 | 545.05 |
1649030400000 | 546.59 |
1649116800000 | 553.96 |
1649203200000 | 559.08 |
1649289600000 | 558.62 |
1649376000000 | 564.15 |
1649635200000 | 559.26 |
1649721600000 | 560.19 |
1649808000000 | 561.75 |
1649894400000 | 566.97 |
1650326400000 | 564.23 |
1650412800000 | 566.75 |
1650499200000 | 564.42 |
1650585600000 | 558.54 |
1650844800000 | 557.5 |
1650931200000 | 557.5 |
1651017600000 | 561.8099 |
1651104000000 | 566.92 |
1651190400000 | 557.5 |
1651449600000 | 555.22 |
1651536000000 | 557.47 |
1651622400000 | 562.33 |
1651708800000 | 560.01 |
1651795200000 | 557.24 |
1652054400000 | 553.07 |
1652140800000 | 550.37 |
1652227200000 | 554.91 |
1652313600000 | 555.42 |
1652400000000 | 562.0599 |
1652659200000 | 566.52 |
1652745600000 | 566.54 |
1652832000000 | 566.78 |
1652918400000 | 560.84 |
1653004800000 | 565.64 |
1653264000000 | 565.05 |
1653350400000 | 564.72 |
1653436800000 | 568.98 |
1653523200000 | 565.1 |
1653609600000 | 567.27 |
1653868800000 | 564.58 |
1653955200000 | 564.89 |
1654041600000 | 564.63 |
1654128000000 | 564.11 |
1654214400000 | 562.98 |
1654473600000 | 564.8 |
1654560000000 | 566.78 |
1654646400000 | 560.48 |
1654732800000 | 555.88 |
1654819200000 | 554.01 |
1655078400000 | 543.59 |
1655164800000 | 533.2 |
1655251200000 | 533.27 |
1655337600000 | 521.74 |
1655424000000 | 516.82 |
1655683200000 | 517.7 |
1655769600000 | 516.01 |
1655856000000 | 513.72 |
1655942400000 | 518.7 |
1656028800000 | 524.38 |
1656288000000 | 526.76 |
1656374400000 | 531.04 |
1656460800000 | 532.22 |
1656547200000 | 530.71 |
1656633600000 | 536.28 |
1656892800000 | 538.1799 |
1656979200000 | 537.3099 |
1657065600000 | 538.35 |
1657152000000 | 541.67 |
1657238400000 | 542.38 |
1657497600000 | 544.59 |
1657584000000 | 547.4299 |
1657670400000 | 544.17 |
1657756800000 | 542.58 |
1657843200000 | 542.67 |
1658102400000 | 541.95 |
1658188800000 | 542.48 |
1658275200000 | 541.76 |
1658361600000 | 538.34 |
1658448000000 | 538.33 |
1658707200000 | 542.28 |
1658793600000 | 546.09 |
1658880000000 | 546.08 |
1658966400000 | 549.07 |
1659052800000 | 553.89 |
1659312000000 | 551.3099 |
1659398400000 | 552.44 |
1659484800000 | 552.1799 |
1659571200000 | 547.84 |
1659657600000 | 547.59 |
1659916800000 | 546.07 |
1660003200000 | 547.6 |
1660089600000 | 546.32 |
1660176000000 | 547.73 |
1660262400000 | 554.1 |
1660521600000 | 556.24 |
1660608000000 | 561.01 |
1660694400000 | 558.88 |
1660780800000 | 561.66 |
1660867200000 | 563.1 |
1661126400000 | 564.97 |
1661212800000 | 562.7 |
1661299200000 | 560.59 |
1661385600000 | 562.14 |
1661472000000 | 555.01 |
1661731200000 | 555 |
1661817600000 | 549.27 |
1661904000000 | 540.9 |
1661990400000 | 542.14 |
1662076800000 | 540.53 |
1662336000000 | 543.35 |
1662422400000 | 539.27 |
1662508800000 | 537.95 |
1662595200000 | 537.92 |
1662681600000 | 541.09 |
1662940800000 | 544.17 |
1663027200000 | 540.9299 |
1663113600000 | 538.77 |
1663200000000 | 533.08 |
1663286400000 | 528.72 |
1663545600000 | 529.59 |
1663632000000 | 524.49 |
1663718400000 | 526.8099 |
1663804800000 | 525.8099 |
1663891200000 | 519.91 |
1664150400000 | 511.04 |
1664236800000 | 504.52 |
1664323200000 | 502.5 |
1664409600000 | 489.5 |
1664496000000 | 484.85 |
1664755200000 | 491.95 |
1664841600000 | 494.38 |
1664928000000 | 491.63 |
1665014400000 | 483.8 |
1665100800000 | 479.54 |
1665360000000 | 479.93 |
1665446400000 | 476.67 |
1665532800000 | 469.52 |
1665619200000 | 474.05 |
1665705600000 | 473.24 |
1665964800000 | 478.6 |
1666051200000 | 480.66 |
1666137600000 | 479.72 |
1666224000000 | 476.75 |
1666310400000 | 474.78 |
1666569600000 | 474.61 |
1666656000000 | 478.92 |
1666742400000 | 481.77 |
1666828800000 | 487.87 |
1666915200000 | 492.81 |
1667174400000 | 493.57 |
1667260800000 | 496.16 |
1667347200000 | 498.12 |
1667433600000 | 495.34 |
1667520000000 | 497.15 |
1667779200000 | 493.12 |
1667865600000 | 495.25 |
1667952000000 | 495.5 |
1668038400000 | 501.79 |
1668124800000 | 497.23 |
1668384000000 | 496.53 |
1668470400000 | 496.62 |
1668556800000 | 496.57 |
1668643200000 | 495.63 |
1668729600000 | 499.38 |
1668988800000 | 505.23 |
1669075200000 | 506.14 |
1669161600000 | 505.65 |
1669248000000 | 507.46 |
1669334400000 | 507.67 |
1669593600000 | 503.9 |
1669680000000 | 501.9 |
1669766400000 | 507.78 |
1669852800000 | 507.26 |
1669939200000 | 503.62 |
1670198400000 | 500.36 |
1670284800000 | 501.59 |
1670371200000 | 500.21 |
1670457600000 | 498.75 |
1670544000000 | 502.25 |
1670803200000 | 502.73 |
1670889600000 | 502.95 |
1670976000000 | 503.19 |
1671062400000 | 496.47 |
1671148800000 | 492.37 |
1671408000000 | 491.83 |
1671494400000 | 490.71 |
1671580800000 | 496.5 |
1671667200000 | 496.83 |
1671753600000 | 497.95 |
1672099200000 | 497.92 |
1672185600000 | 497.76 |
1672272000000 | 499.17 |
1672358400000 | 495.7 |
1672617600000 | 498.02 |
1672704000000 | 503.15 |
1672790400000 | 508.81 |
1672876800000 | 508.9 |
1672963200000 | 512.7 |
1673222400000 | 510.27 |
1673308800000 | 510.12 |
1673395200000 | 510.04 |
1673481600000 | 513.61 |
1673568000000 | 513.48 |
1673827200000 | 515.6799 |
1673913600000 | 515.41 |
1674000000000 | 512.38 |
1674086400000 | 511.15 |
1674172800000 | 512.62 |
1674432000000 | 512.13 |
1674518400000 | 512.3 |
1674604800000 | 512.16 |
1674691200000 | 512.9 |
1674777600000 | 514.19 |
1675036800000 | 515.09 |
1675123200000 | 514.8099 |
1675209600000 | 514.29 |
1675296000000 | 515.15 |
1675382400000 | 511.84 |
1675641600000 | 513.5 |
1675728000000 | 514.59 |
1675814400000 | 514.59 |
1675900800000 | 513.53 |
1675987200000 | 518.15 |
1676246400000 | 518.5599 |
1676332800000 | 519.09 |
1676419200000 | 517.47 |
1676505600000 | 517.3 |
1676592000000 | 519.07 |
1676851200000 | 518.91 |
1676937600000 | 516.39 |
1677024000000 | 514.89 |
1677110400000 | 514.64 |
1677196800000 | 514.13 |
1677456000000 | 514.7 |
1677542400000 | 510.97 |
1677628800000 | 506.05 |
1677715200000 | 510.45 |
1677801600000 | 514.44 |
1678060800000 | 513.76 |
1678147200000 | 511.73 |
1678233600000 | 513.8 |
1678320000000 | 513.1799 |
1678406400000 | 507.23 |
1678665600000 | 505.06 |
1678752000000 | 507.26 |
1678838400000 | 509.8 |
1678924800000 | 509.59 |
1679011200000 | 505.79 |
1679270400000 | 507.54 |
1679356800000 | 502.36 |
1679443200000 | 499.66 |
1679529600000 | 496.81 |
1679616000000 | 502.69 |
1679875200000 | 503.82 |
1679961600000 | 504.13 |
1680048000000 | 508.97 |
1680134400000 | 508.41 |
1680220800000 | 513.12 |
1680480000000 | 514.32 |
1680566400000 | 514.51 |
1680652800000 | 522.54 |
1680739200000 | 523.96 |
1681171200000 | 524.7 |
1681257600000 | 524.03 |
1681344000000 | 522.86 |
1681430400000 | 520.59 |
1681689600000 | 524.3 |
1681776000000 | 522.2 |
1681862400000 | 522.89 |
1681948800000 | 520.05 |
1682035200000 | 520.59 |
1682294400000 | 519.13 |
1682380800000 | 520.1 |
1682467200000 | 516.84 |
1682553600000 | 521.46 |
1682640000000 | 521.53 |
1682899200000 | 523.6 |
1682985600000 | 517.9 |
1683072000000 | 516.47 |
1683158400000 | 519.7 |
1683244800000 | 523.38 |
1683504000000 | 524.57 |
1683590400000 | 527.77 |
1683676800000 | 528.13 |
1683763200000 | 527.46 |
1683849600000 | 529.23 |
1684108800000 | 528.9299 |
1684195200000 | 524.82 |
1684281600000 | 523.15 |
1684368000000 | 520.9 |
1684454400000 | 520.6 |
1684713600000 | 520.87 |
1684800000000 | 518.79 |
1684886400000 | 513.7 |
1684972800000 | 508.48 |
1685059200000 | 509.19 |
1685318400000 | 511.41 |
1685404800000 | 510.62 |
1685491200000 | 510.72 |
1685577600000 | 511.61 |
1685664000000 | 514.9299 |
1685923200000 | 516.97 |
1686009600000 | 519.76 |
1686096000000 | 520.8 |
1686182400000 | 518.9 |
1686268800000 | 519.76 |
1686528000000 | 517.66 |
1686614400000 | 515.32 |
1686700800000 | 514.03 |
1686787200000 | 513.41 |
1686873600000 | 515.82 |
1687132800000 | 514.1799 |
1687219200000 | 513.6799 |
1687305600000 | 510.76 |
1687392000000 | 508.3 |
1687478400000 | 507.05 |
1687737600000 | 508.25 |
1687824000000 | 509.46 |
1687910400000 | 510.55 |
1687996800000 | 511.33 |
1688083200000 | 514.51 |
1688342400000 | 516.7 |
1688428800000 | 516.89 |
1688515200000 | 515.16 |
1688601600000 | 509.83 |
1688688000000 | 504.59 |
1688947200000 | 499.71 |
1689033600000 | 502.27 |
1689120000000 | 504.36 |
1689206400000 | 506.6 |
1689292800000 | 503.6 |
1689552000000 | 500.19 |
1689638400000 | 498.8 |
1689724800000 | 503.15 |
1689811200000 | 507.68 |
1689897600000 | 511.53 |
1690156800000 | 513.8099 |
1690243200000 | 514.19 |
1690329600000 | 514.64 |
1690416000000 | 515.5 |
1690502400000 | 512.1 |
1690761600000 | 513.41 |
1690848000000 | 509.68 |
1690934400000 | 504.34 |
1691020800000 | 498.31 |
1691107200000 | 495.41 |
1691366400000 | 495.88 |
1691452800000 | 497.52 |
1691539200000 | 497.4 |
1691625600000 | 499.6 |
1691712000000 | 501.18 |
1691971200000 | 499.29 |
1692057600000 | 493.85 |
1692144000000 | 493.65 |
1692230400000 | 491.77 |
1692316800000 | 492.01 |
1692576000000 | 488.53 |
1692662400000 | 489.1 |
1692748800000 | 491.91 |
1692835200000 | 492.94 |
1692921600000 | 495.34 |
1693180800000 | 496.71 |
1693267200000 | 500.98 |
1693353600000 | 498.5 |
1693440000000 | 499.85 |
1693526400000 | 499.01 |
1693785600000 | 498.85 |
1693872000000 | 497.08 |
1693958400000 | 493.22 |
1694044800000 | 496.59 |
1694131200000 | 498.04 |
1694390400000 | 498.8 |
1694476800000 | 501.57 |
1694563200000 | 500.59 |
1694649600000 | 509.58 |
1694736000000 | 509.61 |
1694995200000 | 507.15 |
1695081600000 | 507.03 |
1695168000000 | 508.48 |
1695254400000 | 502.04 |
1695340800000 | 501.09 |
1695600000000 | 499.4 |
1695686400000 | 495.16 |
1695772800000 | 493.05 |
1695859200000 | 488.08 |
1695945600000 | 490.13 |
1696204800000 | 482.4 |
1696291200000 | 476.45 |
1696377600000 | 476.13 |
1696464000000 | 479.48 |
1696550400000 | 481.55 |
1696809600000 | 484.78 |
1696896000000 | 490.5 |
1696982400000 | 493.79 |
1697068800000 | 493.11 |
1697155200000 | 493.67 |
1697414400000 | 494.28 |
1697500800000 | 493.83 |
1697587200000 | 491.4 |
1697673600000 | 487.41 |
1697760000000 | 483.91 |
1698019200000 | 482.07 |
1698105600000 | 486.12 |
1698192000000 | 487.64 |
1698278400000 | 488.87 |
1698364800000 | 486.75 |
1698624000000 | 487.53 |
1698710400000 | 490.18 |
1698796800000 | 496.01 |
1698883200000 | 498.39 |
1698969600000 | 499.34 |
1699228800000 | 497.22 |
1699315200000 | 495.7 |
1699401600000 | 492.07 |
1699488000000 | 494.02 |
1699574400000 | 493.48 |
1699833600000 | 493.79 |
1699920000000 | 496.35 |
1700006400000 | 498.33 |
1700092800000 | 498.63 |
1700179200000 | 500.96 |
1700438400000 | 501.2 |
1700524800000 | 501.7 |
1700611200000 | 503.83 |
1700697600000 | 504.82 |
1700784000000 | 506.18 |
1701043200000 | 506.52 |
1701129600000 | 506.52 |
1701216000000 | 505.91 |
1701302400000 | 510.66 |
1701388800000 | 514.58 |
1701648000000 | 515.79 |
1701734400000 | 515.22 |
1701820800000 | 519.2 |
1701907200000 | 521.14 |
1701993600000 | 522.45 |
1702252800000 | 521.8 |
1702339200000 | 520.03 |
1702425600000 | 524.69 |
1702512000000 | 523.8 |
1702598400000 | 523.12 |
1702857600000 | 520.21 |
1702944000000 | 519.4299 |
1703030400000 | 517.61 |
1703116800000 | 518.74 |
1703203200000 | 519.79 |
1703635200000 | 518.29 |
1703721600000 | 519.4 |
1703808000000 | 521.72 |
1704153600000 | 525.46 |
1704240000000 | 526.71 |
1704326400000 | 527.8099 |
1704412800000 | 528.41 |
1704672000000 | 528.86 |
1704758400000 | 530.99 |
1704844800000 | 527.5599 |
1704931200000 | 525.37 |
1705017600000 | 528.72 |
1705276800000 | 529.03 |
1705363200000 | 527.13 |
1705449600000 | 521.35 |
1705536000000 | 519.42 |
1705622400000 | 518.37 |
1705881600000 | 517.98 |
1705968000000 | 518.46 |
1706054400000 | 516.8099 |
1706140800000 | 519.86 |
1706227200000 | 519.22 |
1706486400000 | 521.44 |
1706572800000 | 520.75 |
1706659200000 | 520.77 |
1706745600000 | 522.3099 |
1706832000000 | 519.92 |
1707091200000 | 517.47 |
1707177600000 | 517.4 |
1707264000000 | 515.41 |
1707350400000 | 510.32 |
1707436800000 | 508.56 |
1707696000000 | 513.04 |
1707782400000 | 510.96 |
1707868800000 | 510.66 |
1707955200000 | 515.13 |
1708041600000 | 517.37 |
1708300800000 | 518.4299 |
1708387200000 | 519.76 |
1708473600000 | 523.16 |
1708560000000 | 521.54 |
1708646400000 | 522.74 |
1708905600000 | 517.02 |
1708992000000 | 519.3099 |
1709078400000 | 518.08 |
1709164800000 | 520.62 |
1709251200000 | 519.8 |
1709510400000 | 518.74 |
1709596800000 | 520.01 |
1709683200000 | 521.95 |
1709769600000 | 524.35 |
1709856000000 | 524.65 |
1710115200000 | 525.7 |
1710201600000 | 523.29 |
1710288000000 | 523.38 |
1710374400000 | 522.38 |
1710460800000 | 522.08 |
1710720000000 | 520.7 |
1710806400000 | 522.66 |
1710892800000 | 524.69 |
1710979200000 | 524.95 |
1711065600000 | 526.79 |
1711324800000 | 527.58 |
1711411200000 | 527.47 |
1711497600000 | 531.89 |
1711584000000 | 533.22 |
1712016000000 | 532.33 |
1712102400000 | 529.9299 |
1712188800000 | 530.6 |
1712275200000 | 525.61 |
1712534400000 | 524.4299 |
1712620800000 | 525.82 |
1712707200000 | 523.6799 |
1712793600000 | 523.29 |
1712880000000 | 525.89 |
1713139200000 | 523.0599 |
1713225600000 | 516.17 |
1713312000000 | 518.52 |
1713398400000 | 520.84 |
1713484800000 | 525.53 |
1713744000000 | 529.77 |
1713830400000 | 531.74 |
1713916800000 | 531.9299 |
1714003200000 | 530.89 |
1714089600000 | 530.77 |
1714348800000 | 533.2 |
1714435200000 | 529.49 |
1714521600000 | 529.15 |
1714608000000 | 532.1799 |
1714694400000 | 534.0599 |
1714953600000 | 535.03 |
1715040000000 | 540.33 |
1715126400000 | 542.13 |
1715212800000 | 544.92 |
1715299200000 | 549.5 |
1715558400000 | 548.58 |
1715644800000 | 548.99 |
1715731200000 | 551.36 |
1715817600000 | 552.59 |
1715904000000 | 551.77 |
1716163200000 | 551.5599 |
1716249600000 | 550.01 |
1716336000000 | 548.04 |
1716422400000 | 539.44 |
1716508800000 | 536.83 |
1716768000000 | 538.9 |
1716854400000 | 535.85 |
1716940800000 | 531.1799 |
1717027200000 | 532.1 |
1717113600000 | 539.36 |
1717372800000 | 541.15 |
1717459200000 | 543.38 |
1717545600000 | 545.13 |
1717632000000 | 545.65 |
1717718400000 | 544.3 |
1717977600000 | 547.05 |
1718064000000 | 543.4299 |
1718150400000 | 542.05 |
1718236800000 | 543.49 |
1718323200000 | 542.6 |
1718582400000 | 536.76 |
1718668800000 | 540.8 |
1718755200000 | 540.79 |
1718841600000 | 545.22 |
1718928000000 | 544.83 |
1719187200000 | 548.66 |
1719273600000 | 549.47 |
1719360000000 | 547.46 |
1719446400000 | 545.98 |
1719532800000 | 546.37 |
1719792000000 | 546.65 |
1719878400000 | 545.35 |
1719964800000 | 546.88 |
1720051200000 | 548.21 |
1720137600000 | 547.11 |
1720396800000 | 545.17 |
1720483200000 | 546.44 |
1720569600000 | 551.85 |
1720656000000 | 554.99 |
1720742400000 | 556.45 |
1721001600000 | 553.92 |
1721088000000 | 554.36 |
1721174400000 | 556.05 |
1721260800000 | 560.07 |
1721347200000 | 559.63 |
1721606400000 | 561.7 |
1721692800000 | 562.48 |
1721779200000 | 559.22 |
1721865600000 | 557.86 |
1721952000000 | 560.29 |
1722211200000 | 563.05 |
1722297600000 | 565.8 |
1722384000000 | 567.16 |
1722470400000 | 568.82 |
1722556800000 | 563.55 |
1722816000000 | 551.51 |
1722902400000 | 555.96 |
1722988800000 | 561.49 |
1723075200000 | 563.53 |
1723161600000 | 563.97 |
1723420800000 | 562.89 |
1723507200000 | 565.12 |
1723593600000 | 564.88 |
1723680000000 | 567.4 |
1723766400000 | 569.64 |
1724025600000 | 571.66 |
1724112000000 | 568.37 |
1724198400000 | 568.45 |
1724284800000 | 569.8 |
1724371200000 | 571.72 |
1724630400000 | 573.99 |
1724716800000 | 573.88 |
1724803200000 | 575.4299 |
1724889600000 | 578.65 |
1724976000000 | 582.04 |
1725235200000 | 582.48 |
1725321600000 | 581.62 |
1725408000000 | 579.79 |
1725494400000 | 583.74 |
1725580800000 | 580.66 |
1725840000000 | 584.91 |
1725926400000 | 583.78 |
1726012800000 | 582.55 |
1726099200000 | 583.74 |
1726185600000 | 586.8099 |
1726444800000 | 588.98 |
1726531200000 | 590.07 |
1726617600000 | 587.75 |
1726704000000 | 582.2 |
1726790400000 | 583.6 |
1727049600000 | 588.72 |
1727136000000 | 588.47 |
1727222400000 | 587.82 |
1727308800000 | 586.5 |
1727395200000 | 588.42 |
1727654400000 | 587.99 |
1727740800000 | 593.91 |
1727827200000 | 593.52 |
1727913600000 | 591.97 |
1728000000000 | 592.83 |
1728259200000 | 591.2 |
1728345600000 | 589.69 |
1728432000000 | 593.11 |
1728518400000 | 591.79 |
1728604800000 | 595.11 |
1728864000000 | 598.8 |
1728950400000 | 602.2 |
1729036800000 | 605.55 |
1729123200000 | 607.42 |
1729209600000 | 605.49 |
1729468800000 | 602.77 |
1729555200000 | 599.15 |
1729641600000 | 600.85 |
1729728000000 | 600.44 |
1729814400000 | 596.98 |
1730073600000 | 597.1799 |
1730160000000 | 594.58 |
1730246400000 | 589.6799 |
1730332800000 | 586.1 |
1730419200000 | 585.76 |
1730678400000 | 584.02 |
1730764800000 | 584.85 |
1730851200000 | 587.6 |
1730937600000 | 584.54 |
1731024000000 | 587.73 |
1731283200000 | 593.9 |
1731369600000 | 589.85 |
1731456000000 | 588.36 |
1731542400000 | 591.44 |
1731628800000 | 595.24 |
1731888000000 | 597.16 |
1731974400000 | 599.15 |
1732060800000 | 600.02 |
1732147200000 | 605.28 |
1732233600000 | 611.65 |
1732492800000 | 605.19 |
1732579200000 | 603.88 |
1732665600000 | 602.17 |
1732752000000 | 604.62 |
1732838400000 | 606.35 |
STOXX Global Infrastructure Select 30 EUR | STOXX Global Total Market | |
---|---|---|
2017 | 3.2110429167207 | 9.2729892954669 |
2018 | -4.6283378348447 | -4.9782036002759 |
2019 | 28.591713009902 | 29.323212379579 |
2020 | -17.728213528896 | 6.7051853298515 |
2021 | 24.770275821125 | 28.953498394958 |
2022 | -5.1158309486862 | -12.960918913557 |
2023 | 5.3333100272563 | 19.107926525953 |
2024 | 17.929283084918 | 28.381840216253 |
Methodology
The STOXX Global Infrastructure Select 30 Indices uses a blend of three STOXX infrastructure indices as base universe: the STOXX Global Broad Infrastructure, the STOXX Global Extended Infrastructure 100 and the STOXX Global Infrastructure Suppliers 50 indices. Companies that do not fulfil a minimum liquidity level are excluded from this universe.
All stocks from the Eligible Universe are sorted in ascending order in terms of volatility (maximum between the 3-month and 12-month historical volatility in the currency of the final index) and those that do not belong to the top x%, are excluded from the selection process (x being calculated as the square root of the number of eligible stocks divided by 30; the target number of stocks in the index).
All remaining stocks are then ranked in descending order in terms of dividend yield and the highest ranked 30 stocks are selected for the final index, and weighed according to the inverse of volatility, with a cap of 10% per component.
Index | ISIN | Symbol | Bloomberg | Reuters |
---|---|---|---|---|
Price EUR | CH0354103522 | SXIFSEE | SXIFSEE INDEX | .SXIFSEE |
Gross Return EUR | CH0354103829 | SXIFSEGR | SXIFSEGR INDEX | .SXIFSEGR |
Net Return EUR | CH0354103779 | SXIFSER | .SXIFSER |
Quick Facts
Weighting | Inverse of volatility |
Cap Factor | 10% per component |
No. of components | 30 |
Review frequency | Quarterly |
Calculation/distribution | Price: real-time (every 15). Net and Gross return: end-of-Day |
Calculation hours | Please see data vendor codes sheet on: https://www.stoxx.com/data-vendor-codes |
Base value/base date | 100 as of Jun. 21, 2004 |
History | Available daily back to Jun. 21, 2004 |
Inception date | Jan. 31, 2016 |
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 |
---|---|---|---|
PEMBINA PIPELINE CORP | Energy | Canada | 4.577% |
KPN | Telecommunications | Netherlands | 4.438% |
KINDER MORGAN | Energy | USA | 4.287% |
Enbridge Inc. | Energy | Canada | 4.095% |
IBERDROLA | Utilities | Spain | 3.908% |
SWISSCOM | Telecommunications | Switzerland | 3.847% |
KEYERA CORP | Energy | Canada | 3.831% |
TC ENERGY | Energy | Canada | 3.823% |
Williams Cos. | Energy | USA | 3.781% |
ONEOK Inc. | Energy | USA | 3.739% |
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.