Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
STRATEGY INDICES
STOXX Global Select 100 USD
Index Description
The STOXX Select family of indices captures the performance of stocks with low volatility and high dividends, derived from established STOXX benchmark indices. The component selection process first excludes all stocks whose previous 3- and 12-month historical volatilities are the highest. Among the remaining stocks, the stocks with the highest 12-month historical dividend yields are selected to be included in the index. The percentage of exclusion/inclusion at each step is the same. Those constituents are weighted according to the inverse of their volatility, with a cap at 10%. The indices are reviewed quarterly.
Key facts
- Balanced approach between the different screenings
- Lower volatility stocks get the biggest weight
- Liquid benchmark
Descriptive Statistics
Index | Market Cap (USD bn) | Components (USD bn) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
STOXX Global Select 100 USD | N/A | 1.1 | 0.0 | 0.0 | 0.0 | 0.0 | 1.5 | 0.8 | 129.1 |
STOXX Global 1800 | 69,938.9 | 63,738.6 | 35.4 | 11.3 | 3,074.3 | 0.9 | 4.8 | 0.0 | 2.9 |
Supersector weighting (top 10)
Utilities | 16.9 |
---|---|
Telecommunications | 15.4 |
Real Estate | 13.5 |
Insurance | 13.2 |
Banks | 12.2 |
Food, Beverage and Tobacco | 6.8 |
Energy | 6.5 |
Industrial Goods and Services | 3.8 |
Personal Care, Drug and Grocery Stores | 2.9 |
Construction and Materials | 2.1 |
Country weighting
USA | 18.1 |
---|---|
Singapore | 13.9 |
Canada | 9.7 |
Australia | 9.1 |
Hong Kong | 8.8 |
Japan | 8.5 |
Switzerland | 6.3 |
Spain | 5.2 |
Italy | 4.7 |
UK | 4.4 |
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
STOXX Global Select 100 USD | -0.7 | -2.4 | 1.7 | 7.7 | 10.4 | N/A | N/A | 1.7 | 2.5 | 2.0 |
STOXX Global 1800 | 4.3 | 5.6 | 25.2 | 28.3 | 76.0 | N/A | N/A | 25.5 | 8.7 | 12.1 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
STOXX Global Select 100 USD | N/A | N/A | 8.8 | 9.9 | 14.1 | N/A | N/A | -0.3 | 0.1 | 0.1 |
STOXX Global 1800 | N/A | N/A | 10.8 | 15.0 | 17.9 | N/A | N/A | 1.7 | 0.5 | 0.6 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
STOXX Global Select 100 USD | 0.4 | 0.5 | 0.6 | 0.6 | 0.7 | 10.2 | 9.2 | 9.0 | 11.8 | 12.3 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
STOXX Global Select 100 USD | 0.3 | 0.4 | 0.5 | 0.4 | 0.6 | -6.0 | -5.2 | -2.4 | -0.6 | -0.9 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Gross Return), all data as of February 29, 2024
STRATEGY INDICES
STOXX Global Select 100 USD
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 Select 100 USD | 15.9 | 12.9 | 14.2 | 14.2 | 1.4 | 5.2 | 1.1 | 15.1 |
STOXX Global 1800 | 23.0 | 18.8 | 21.1 | 21.1 | 3.2 | 2.6 | 2.1 | 29.5 |
Performance and annual returns
STOXX Global Select 100 USD | |
---|---|
1087776000000 | 100 |
1087862400000 | 99.78 |
1087948800000 | 99.99 |
1088035200000 | 100.34 |
1088121600000 | 99.95 |
1088380800000 | 100.55 |
1088467200000 | 99.61 |
1088553600000 | 99.88 |
1088640000000 | 99.46 |
1088726400000 | 100.16 |
1088985600000 | 100.04 |
1089072000000 | 100.07 |
1089158400000 | 100.58 |
1089244800000 | 100.69 |
1089331200000 | 100.68 |
1089590400000 | 100.85 |
1089676800000 | 100.46 |
1089763200000 | 100.48 |
1089849600000 | 100.25 |
1089936000000 | 100.89 |
1090195200000 | 100.92 |
1090281600000 | 100.88 |
1090368000000 | 99.95 |
1090454400000 | 99.51 |
1090540800000 | 98.97 |
1090800000000 | 98.89 |
1090886400000 | 98.89 |
1090972800000 | 99.11 |
1091059200000 | 99.68 |
1091145600000 | 99.9 |
1091404800000 | 100.36 |
1091491200000 | 100.66 |
1091577600000 | 100.58 |
1091664000000 | 100.2 |
1091750400000 | 100.62 |
1092009600000 | 100.13 |
1092096000000 | 100.85 |
1092182400000 | 100.49 |
1092268800000 | 100.52 |
1092355200000 | 100.86 |
1092614400000 | 101.38 |
1092700800000 | 101.17 |
1092787200000 | 101.56 |
1092873600000 | 101.82 |
1092960000000 | 101.97 |
1093219200000 | 101.75 |
1093305600000 | 101.44 |
1093392000000 | 101.73 |
1093478400000 | 101.89 |
1093564800000 | 102.1 |
1093824000000 | 102.15 |
1093910400000 | 102.91 |
1093996800000 | 103.33 |
1094083200000 | 103.53 |
1094169600000 | 103.11 |
1094428800000 | 103.38 |
1094515200000 | 103.67 |
1094601600000 | 103.48 |
1094688000000 | 103.36 |
1094774400000 | 104.06 |
1095033600000 | 104.07 |
1095120000000 | 104.21 |
1095206400000 | 103.46 |
1095292800000 | 104.08 |
1095379200000 | 104.31 |
1095638400000 | 104 |
1095724800000 | 104.73 |
1095811200000 | 104.55 |
1095897600000 | 104.57 |
1095984000000 | 104.63 |
1096243200000 | 104.56 |
1096329600000 | 105.05 |
1096416000000 | 105.4 |
1096502400000 | 105.99 |
1096588800000 | 106.71 |
1096848000000 | 106.58 |
1096934400000 | 107.02 |
1097020800000 | 107.13 |
1097107200000 | 106.77 |
1097193600000 | 107.58 |
1097452800000 | 107.52 |
1097539200000 | 107.23 |
1097625600000 | 106.78 |
1097712000000 | 107.4 |
1097798400000 | 108 |
1098057600000 | 107.84 |
1098144000000 | 108.25 |
1098230400000 | 108.65 |
1098316800000 | 108.92 |
1098403200000 | 109.01 |
1098662400000 | 109.28 |
1098748800000 | 109.85 |
1098835200000 | 110.55 |
1098921600000 | 110.81 |
1099008000000 | 110.89 |
1099267200000 | 111.58 |
1099353600000 | 111.32 |
1099440000000 | 112.72 |
1099526400000 | 113.66 |
1099612800000 | 113.63 |
1099872000000 | 113.98 |
1099958400000 | 113.71 |
1100044800000 | 113.8 |
1100131200000 | 114.3 |
1100217600000 | 115.08 |
1100476800000 | 115.15 |
1100563200000 | 114.91 |
1100649600000 | 115.27 |
1100736000000 | 115.2 |
1100822400000 | 115.26 |
1101081600000 | 115.38 |
1101168000000 | 116.08 |
1101254400000 | 116.94 |
1101340800000 | 117.8 |
1101427200000 | 117.85 |
1101686400000 | 117.72 |
1101772800000 | 117.33 |
1101859200000 | 118.13 |
1101945600000 | 118.21 |
1102032000000 | 119 |
1102291200000 | 119.33 |
1102377600000 | 119.11 |
1102464000000 | 118.07 |
1102550400000 | 117.77 |
1102636800000 | 117.99 |
1102896000000 | 119.08 |
1102982400000 | 118.97 |
1103068800000 | 120.34 |
1103155200000 | 119.9 |
1103241600000 | 119.86 |
1103500800000 | 121.23 |
1103587200000 | 121.13 |
1103673600000 | 121.65 |
1103760000000 | 122.25 |
1103846400000 | 122.36 |
1104105600000 | 122.84 |
1104192000000 | 123.03 |
1104278400000 | 123.12 |
1104364800000 | 123.67 |
1104451200000 | 123.5 |
1104710400000 | 122.62 |
1104796800000 | 121.79 |
1104883200000 | 120.87 |
1104969600000 | 120.33 |
1105056000000 | 120.08 |
1105315200000 | 120.39 |
1105401600000 | 120.2 |
1105488000000 | 120.86 |
1105574400000 | 120.68 |
1105660800000 | 120.37 |
1105920000000 | 120.46 |
1106006400000 | 120.5 |
1106092800000 | 120.63 |
1106179200000 | 119.89 |
1106265600000 | 120.18 |
1106524800000 | 120.27 |
1106611200000 | 119.94 |
1106697600000 | 121.1 |
1106784000000 | 121.17 |
1106870400000 | 120.83 |
1107129600000 | 121.6 |
1107216000000 | 121.75 |
1107302400000 | 122.24 |
1107388800000 | 121.87 |
1107475200000 | 122.84 |
1107734400000 | 122.37 |
1107820800000 | 122.15 |
1107907200000 | 122.33 |
1107993600000 | 123.26 |
1108080000000 | 123.79 |
1108339200000 | 124.52 |
1108425600000 | 124.78 |
1108512000000 | 124.75 |
1108598400000 | 125.25 |
1108684800000 | 124.84 |
1108944000000 | 124.06 |
1109030400000 | 123.43 |
1109116800000 | 122.92 |
1109203200000 | 122.82 |
1109289600000 | 123.84 |
1109548800000 | 124.42 |
1109635200000 | 124.55 |
1109721600000 | 123.69 |
1109808000000 | 123.62 |
1109894400000 | 125.6 |
1110153600000 | 125.69 |
1110240000000 | 126.17 |
1110326400000 | 124.92 |
1110412800000 | 124.8 |
1110499200000 | 124.66 |
1110758400000 | 124.69 |
1110844800000 | 124.89 |
1110931200000 | 124.68 |
1111017600000 | 124.65 |
1111104000000 | 124.09 |
1111363200000 | 123.47 |
1111449600000 | 123.13 |
1111536000000 | 121.93 |
1111622400000 | 122.26 |
1112054400000 | 121.8 |
1112140800000 | 122.63 |
1112227200000 | 123.16 |
1112313600000 | 123.03 |
1112572800000 | 122.23 |
1112659200000 | 123.19 |
1112745600000 | 123.59 |
1112832000000 | 124.15 |
1112918400000 | 123.68 |
1113177600000 | 124.36 |
1113264000000 | 124.42 |
1113350400000 | 124.57 |
1113436800000 | 123.52 |
1113523200000 | 122.8 |
1113782400000 | 122.25 |
1113868800000 | 123.22 |
1113955200000 | 122.71 |
1114041600000 | 123.41 |
1114128000000 | 124.03 |
1114387200000 | 124.46 |
1114473600000 | 123.59 |
1114560000000 | 123.71 |
1114646400000 | 123.22 |
1114732800000 | 124.02 |
1114992000000 | 124.11 |
1115078400000 | 124.31 |
1115164800000 | 125.2 |
1115251200000 | 125.3 |
1115337600000 | 124.86 |
1115596800000 | 124.89 |
1115683200000 | 124.46 |
1115769600000 | 124.43 |
1115856000000 | 124.11 |
1115942400000 | 123.44 |
1116201600000 | 123.62 |
1116288000000 | 124.07 |
1116374400000 | 124.97 |
1116460800000 | 125.24 |
1116547200000 | 124.88 |
1116806400000 | 125.39 |
1116892800000 | 125.53 |
1116979200000 | 125.41 |
1117065600000 | 125.42 |
1117152000000 | 125.78 |
1117411200000 | 125.78 |
1117497600000 | 125.22 |
1117584000000 | 125.87 |
1117670400000 | 125.78 |
1117756800000 | 125.76 |
1118016000000 | 125.71 |
1118102400000 | 126.34 |
1118188800000 | 126.77 |
1118275200000 | 126.05 |
1118361600000 | 126 |
1118620800000 | 125.97 |
1118707200000 | 126.43 |
1118793600000 | 126.47 |
1118880000000 | 126.78 |
1118966400000 | 127.99 |
1119225600000 | 127.41 |
1119312000000 | 127.56 |
1119398400000 | 127.95 |
1119484800000 | 127.57 |
1119571200000 | 126.73 |
1119830400000 | 126.59 |
1119916800000 | 127.09 |
1120003200000 | 127.26 |
1120089600000 | 127.45 |
1120176000000 | 127.33 |
1120435200000 | 126.89 |
1120521600000 | 126.79 |
1120608000000 | 126.65 |
1120694400000 | 125.64 |
1120780800000 | 126.51 |
1121040000000 | 128 |
1121126400000 | 128.69 |
1121212800000 | 128.19 |
1121299200000 | 128.34 |
1121385600000 | 128.04 |
1121644800000 | 127.91 |
1121731200000 | 127.69 |
1121817600000 | 127.86 |
1121904000000 | 128.48 |
1121990400000 | 128.85 |
1122249600000 | 128.68 |
1122336000000 | 128.61 |
1122422400000 | 129.24 |
1122508800000 | 129.93 |
1122595200000 | 130.42 |
1122854400000 | 130.66 |
1122940800000 | 131.54 |
1123027200000 | 132.14 |
1123113600000 | 131.65 |
1123200000000 | 130.48 |
1123459200000 | 130.21 |
1123545600000 | 130.39 |
1123632000000 | 131.36 |
1123718400000 | 131.87 |
1123804800000 | 131.5 |
1124064000000 | 131.19 |
1124150400000 | 130.69 |
1124236800000 | 130.21 |
1124323200000 | 129.19 |
1124409600000 | 129.54 |
1124668800000 | 130.45 |
1124755200000 | 129.94 |
1124841600000 | 129.7 |
1124928000000 | 129.87 |
1125014400000 | 129.38 |
1125273600000 | 129.16 |
1125360000000 | 128.61 |
1125446400000 | 130.33 |
1125532800000 | 131.99 |
1125619200000 | 132.59 |
1125878400000 | 133.14 |
1125964800000 | 134.01 |
1126051200000 | 133.88 |
1126137600000 | 133.58 |
1126224000000 | 134 |
1126483200000 | 133.15 |
1126569600000 | 132.5 |
1126656000000 | 133.01 |
1126742400000 | 132.55 |
1126828800000 | 133.39 |
1127088000000 | 132.74 |
1127174400000 | 132.83 |
1127260800000 | 132.13 |
1127347200000 | 131.15 |
1127433600000 | 131.04 |
1127692800000 | 131.53 |
1127779200000 | 131.15 |
1127865600000 | 131.63 |
1127952000000 | 131.96 |
1128038400000 | 132.37 |
1128297600000 | 132.14 |
1128384000000 | 131.98 |
1128470400000 | 130.61 |
1128556800000 | 130.22 |
1128643200000 | 129.98 |
1128902400000 | 129.26 |
1128988800000 | 128.58 |
1129075200000 | 127.84 |
1129161600000 | 126.66 |
1129248000000 | 127.93 |
1129507200000 | 127.68 |
1129593600000 | 126.41 |
1129680000000 | 126.12 |
1129766400000 | 125.92 |
1129852800000 | 126.31 |
1130112000000 | 127.35 |
1130198400000 | 128.03 |
1130284800000 | 127.84 |
1130371200000 | 127.32 |
1130457600000 | 127.69 |
1130716800000 | 128.52 |
1130803200000 | 128.25 |
1130889600000 | 129.07 |
1130976000000 | 129.27 |
1131062400000 | 128.13 |
1131321600000 | 128.2 |
1131408000000 | 127.97 |
1131494400000 | 128.38 |
1131580800000 | 129.21 |
1131667200000 | 129.82 |
1131926400000 | 129.47 |
1132012800000 | 128.98 |
1132099200000 | 128.84 |
1132185600000 | 129.88 |
1132272000000 | 130.28 |
1132531200000 | 130.71 |
1132617600000 | 130.55 |
1132704000000 | 131.65 |
1132790400000 | 131.62 |
1132876800000 | 131.45 |
1133136000000 | 131.53 |
1133222400000 | 131.4 |
1133308800000 | 130.77 |
1133395200000 | 131.35 |
1133481600000 | 131.72 |
1133740800000 | 131.76 |
1133827200000 | 132.08 |
1133913600000 | 131.59 |
1134000000000 | 131.94 |
1134086400000 | 132.13 |
1134345600000 | 132.94 |
1134432000000 | 133.34 |
1134518400000 | 134.19 |
1134604800000 | 133.63 |
1134691200000 | 134.68 |
1134950400000 | 134.49 |
1135036800000 | 134.28 |
1135123200000 | 134.1 |
1135209600000 | 134.53 |
1135296000000 | 134.52 |
1135641600000 | 134.28 |
1135728000000 | 134.67 |
1135814400000 | 134.45 |
1135900800000 | 133.84 |
1136160000000 | 133.99 |
1136246400000 | 135.56 |
1136332800000 | 137.1 |
1136419200000 | 136.81 |
1136505600000 | 137.79 |
1136764800000 | 137.76 |
1136851200000 | 137.33 |
1136937600000 | 138.09 |
1137024000000 | 138.13 |
1137110400000 | 137.78 |
1137369600000 | 137.97 |
1137456000000 | 137.15 |
1137542400000 | 136.71 |
1137628800000 | 137.53 |
1137715200000 | 136.88 |
1137974400000 | 137.44 |
1138060800000 | 137.44 |
1138147200000 | 138.29 |
1138233600000 | 139.07 |
1138320000000 | 139.55 |
1138579200000 | 138.94 |
1138665600000 | 139.8 |
1138752000000 | 140.62 |
1138838400000 | 139.57 |
1138924800000 | 138.55 |
1139184000000 | 139.12 |
1139270400000 | 138.64 |
1139356800000 | 138.75 |
1139443200000 | 139.39 |
1139529600000 | 139.42 |
1139788800000 | 139.9 |
1139875200000 | 140.14 |
1139961600000 | 140.68 |
1140048000000 | 140.85 |
1140134400000 | 141.54 |
1140393600000 | 142.02 |
1140480000000 | 141.87 |
1140566400000 | 142.39 |
1140652800000 | 142.96 |
1140739200000 | 143.3 |
1140998400000 | 143.73 |
1141084800000 | 143.19 |
1141171200000 | 143.35 |
1141257600000 | 143.26 |
1141344000000 | 143.02 |
1141603200000 | 143.6 |
1141689600000 | 142 |
1141776000000 | 141.94 |
1141862400000 | 142.5 |
1141948800000 | 142.83 |
1142208000000 | 143.99 |
1142294400000 | 144.96 |
1142380800000 | 145.74 |
1142467200000 | 146.54 |
1142553600000 | 146.66 |
1142812800000 | 146.27 |
1142899200000 | 145.55 |
1142985600000 | 146.21 |
1143072000000 | 145.59 |
1143158400000 | 145.65 |
1143417600000 | 145.22 |
1143504000000 | 144.9 |
1143590400000 | 144.99 |
1143676800000 | 145.65 |
1143763200000 | 144.74 |
1144022400000 | 145.48 |
1144108800000 | 146.42 |
1144195200000 | 147.4 |
1144281600000 | 147.54 |
1144368000000 | 145.92 |
1144627200000 | 145.72 |
1144713600000 | 144.91 |
1144800000000 | 144.39 |
1144886400000 | 144.19 |
1145318400000 | 146.58 |
1145404800000 | 147.41 |
1145491200000 | 147.52 |
1145577600000 | 148.16 |
1145836800000 | 148.01 |
1145923200000 | 147.81 |
1146009600000 | 148.38 |
1146096000000 | 149.49 |
1146182400000 | 150.02 |
1146441600000 | 149.87 |
1146528000000 | 150.28 |
1146614400000 | 149.99 |
1146700800000 | 150.71 |
1146787200000 | 152.14 |
1147046400000 | 152.44 |
1147132800000 | 152.79 |
1147219200000 | 152.86 |
1147305600000 | 152.03 |
1147392000000 | 150.62 |
1147651200000 | 149.84 |
1147737600000 | 149.99 |
1147824000000 | 147.34 |
1147910400000 | 146.61 |
1147996800000 | 145.97 |
1148256000000 | 145.19 |
1148342400000 | 145.79 |
1148428800000 | 144.85 |
1148515200000 | 145.79 |
1148601600000 | 147.06 |
1148860800000 | 147.42 |
1148947200000 | 146.5 |
1149033600000 | 146.66 |
1149120000000 | 147.5 |
1149206400000 | 148.8 |
1149465600000 | 148.5 |
1149552000000 | 146.91 |
1149638400000 | 147.28 |
1149724800000 | 145.83 |
1149811200000 | 147.17 |
1150070400000 | 146.31 |
1150156800000 | 143.98 |
1150243200000 | 143.87 |
1150329600000 | 145.62 |
1150416000000 | 145.68 |
1150675200000 | 144.76 |
1150761600000 | 144.87 |
1150848000000 | 145.27 |
1150934400000 | 145.15 |
1151020800000 | 144.45 |
1151280000000 | 144.9 |
1151366400000 | 144.58 |
1151452800000 | 144.61 |
1151539200000 | 146.44 |
1151625600000 | 148.41 |
1151884800000 | 149.15 |
1151971200000 | 149.52 |
1152057600000 | 148.52 |
1152144000000 | 149.56 |
1152230400000 | 150.09 |
1152489600000 | 150.34 |
1152576000000 | 150.24 |
1152662400000 | 149.51 |
1152748800000 | 148.43 |
1152835200000 | 147.41 |
1153094400000 | 147.02 |
1153180800000 | 147.52 |
1153267200000 | 149.48 |
1153353600000 | 150.37 |
1153440000000 | 150.3 |
1153699200000 | 151.28 |
1153785600000 | 151.75 |
1153872000000 | 152.21 |
1153958400000 | 153.06 |
1154044800000 | 154.19 |
1154304000000 | 153.79 |
1154390400000 | 153.48 |
1154476800000 | 154.13 |
1154563200000 | 154.12 |
1154649600000 | 155.15 |
1154908800000 | 154.26 |
1154995200000 | 154.39 |
1155081600000 | 154.45 |
1155168000000 | 154.02 |
1155254400000 | 154 |
1155513600000 | 154.37 |
1155600000000 | 155.45 |
1155686400000 | 155.9 |
1155772800000 | 155.88 |
1155859200000 | 155.68 |
1156118400000 | 156.05 |
1156204800000 | 156.09 |
1156291200000 | 155.55 |
1156377600000 | 155.76 |
1156464000000 | 155.32 |
1156723200000 | 156.15 |
1156809600000 | 156.4 |
1156896000000 | 157.14 |
1156982400000 | 157.31 |
1157068800000 | 157.64 |
1157328000000 | 158.37 |
1157414400000 | 157.78 |
1157500800000 | 157.18 |
1157587200000 | 156.11 |
1157673600000 | 156.2 |
1157932800000 | 156.1 |
1158019200000 | 157.06 |
1158105600000 | 157.57 |
1158192000000 | 158.36 |
1158278400000 | 158.38 |
1158537600000 | 158.45 |
1158624000000 | 158.6 |
1158710400000 | 159.1 |
1158796800000 | 159.18 |
1158883200000 | 158.8 |
1159142400000 | 158.98 |
1159228800000 | 159.32 |
1159315200000 | 160.35 |
1159401600000 | 160.19 |
1159488000000 | 159.98 |
1159747200000 | 160.79 |
1159833600000 | 161.24 |
1159920000000 | 161.92 |
1160006400000 | 162.59 |
1160092800000 | 162.21 |
1160352000000 | 162.28 |
1160438400000 | 162.29 |
1160524800000 | 162.77 |
1160611200000 | 163.5 |
1160697600000 | 163.83 |
1160956800000 | 164.12 |
1161043200000 | 163.86 |
1161129600000 | 164.54 |
1161216000000 | 164.72 |
1161302400000 | 165.32 |
1161561600000 | 165.46 |
1161648000000 | 165.33 |
1161734400000 | 166.26 |
1161820800000 | 166.75 |
1161907200000 | 166.57 |
1162166400000 | 166.94 |
1162252800000 | 167.27 |
1162339200000 | 167.44 |
1162425600000 | 167.09 |
1162512000000 | 166.41 |
1162771200000 | 167.22 |
1162857600000 | 167.8 |
1162944000000 | 167.82 |
1163030400000 | 167.44 |
1163116800000 | 168.37 |
1163376000000 | 168.13 |
1163462400000 | 168.53 |
1163548800000 | 168.62 |
1163635200000 | 169.56 |
1163721600000 | 169.92 |
1163980800000 | 170.01 |
1164067200000 | 170.78 |
1164153600000 | 171.83 |
1164240000000 | 171.9 |
1164326400000 | 172.41 |
1164585600000 | 171.05 |
1164672000000 | 171 |
1164758400000 | 172.73 |
1164844800000 | 173.18 |
1164931200000 | 173.01 |
1165190400000 | 173.9 |
1165276800000 | 174.17 |
1165363200000 | 174.31 |
1165449600000 | 174.74 |
1165536000000 | 174.8 |
1165795200000 | 175.14 |
1165881600000 | 175.8 |
1165968000000 | 176.35 |
1166054400000 | 177.37 |
1166140800000 | 177.37 |
1166400000000 | 177.28 |
1166486400000 | 177.64 |
1166572800000 | 178.34 |
1166659200000 | 178.02 |
1166745600000 | 178.03 |
1167177600000 | 179.13 |
1167264000000 | 179.61 |
1167350400000 | 179.42 |
1167696000000 | 180.65 |
1167782400000 | 180.17 |
1167868800000 | 179.17 |
1167955200000 | 177.08 |
1168214400000 | 176.86 |
1168300800000 | 177.81 |
1168387200000 | 176.99 |
1168473600000 | 178.07 |
1168560000000 | 178.72 |
1168819200000 | 179.55 |
1168905600000 | 179.24 |
1168992000000 | 179.09 |
1169078400000 | 179.68 |
1169164800000 | 179.98 |
1169424000000 | 180.15 |
1169510400000 | 180.63 |
1169596800000 | 180.73 |
1169683200000 | 180.02 |
1169769600000 | 179.42 |
1170028800000 | 179.77 |
1170115200000 | 180.68 |
1170201600000 | 180.67 |
1170288000000 | 182.21 |
1170374400000 | 182.62 |
1170633600000 | 182.38 |
1170720000000 | 183.35 |
1170806400000 | 184.13 |
1170892800000 | 183.93 |
1170979200000 | 183.38 |
1171238400000 | 182.57 |
1171324800000 | 183.72 |
1171411200000 | 185.11 |
1171497600000 | 185.21 |
1171584000000 | 184.89 |
1171843200000 | 185.4 |
1171929600000 | 185.64 |
1172016000000 | 185.14 |
1172102400000 | 185.51 |
1172188800000 | 185.48 |
1172448000000 | 185.5 |
1172534400000 | 181.6 |
1172620800000 | 180.02 |
1172707200000 | 178.55 |
1172793600000 | 177.27 |
1173052800000 | 173.71 |
1173139200000 | 176.24 |
1173225600000 | 176.92 |
1173312000000 | 178.09 |
1173398400000 | 178.94 |
1173657600000 | 179.91 |
1173744000000 | 177.99 |
1173830400000 | 175.96 |
1173916800000 | 178.47 |
1174003200000 | 178.55 |
1174262400000 | 180.47 |
1174348800000 | 181.99 |
1174435200000 | 183.38 |
1174521600000 | 184.83 |
1174608000000 | 185.13 |
1174867200000 | 184.95 |
1174953600000 | 184.08 |
1175040000000 | 183.15 |
1175126400000 | 184.49 |
1175212800000 | 184.54 |
1175472000000 | 185.45 |
1175558400000 | 186.97 |
1175644800000 | 187.49 |
1175731200000 | 187.71 |
1176163200000 | 189 |
1176249600000 | 188.3 |
1176336000000 | 188.18 |
1176422400000 | 188.97 |
1176681600000 | 190.67 |
1176768000000 | 191.46 |
1176854400000 | 191.82 |
1176940800000 | 190.74 |
1177027200000 | 192.11 |
1177286400000 | 191.7 |
1177372800000 | 191.34 |
1177459200000 | 192.61 |
1177545600000 | 191.89 |
1177632000000 | 191.76 |
1177891200000 | 191.2 |
1177977600000 | 190.92 |
1178064000000 | 192.02 |
1178150400000 | 192.33 |
1178236800000 | 192.8 |
1178496000000 | 193.53 |
1178582400000 | 192.41 |
1178668800000 | 192.89 |
1178755200000 | 191.59 |
1178841600000 | 192.22 |
1179100800000 | 192.19 |
1179187200000 | 192.6 |
1179273600000 | 192.38 |
1179360000000 | 192.06 |
1179446400000 | 192.39 |
1179705600000 | 192.28 |
1179792000000 | 192.05 |
1179878400000 | 192.2 |
1179964800000 | 189.91 |
1180051200000 | 189.85 |
1180310400000 | 189.83 |
1180396800000 | 190.66 |
1180483200000 | 190.73 |
1180569600000 | 192.01 |
1180656000000 | 192.81 |
1180915200000 | 193.03 |
1181001600000 | 192.15 |
1181088000000 | 190.75 |
1181174400000 | 188.25 |
1181260800000 | 187.54 |
1181520000000 | 188.01 |
1181606400000 | 186.77 |
1181692800000 | 187.33 |
1181779200000 | 187.87 |
1181865600000 | 189.3 |
1182124800000 | 188.95 |
1182211200000 | 189.22 |
1182297600000 | 188.07 |
1182384000000 | 187.68 |
1182470400000 | 186.26 |
1182729600000 | 186.09 |
1182816000000 | 185.69 |
1182902400000 | 185.62 |
1182988800000 | 186.7 |
1183075200000 | 187.33 |
1183334400000 | 188.89 |
1183420800000 | 189.56 |
1183507200000 | 189.9 |
1183593600000 | 189.15 |
1183680000000 | 189.52 |
1183939200000 | 189.56 |
1184025600000 | 187.93 |
1184112000000 | 188.4 |
1184198400000 | 190.69 |
1184284800000 | 191.57 |
1184544000000 | 191.22 |
1184630400000 | 191.1 |
1184716800000 | 190.17 |
1184803200000 | 191.23 |
1184889600000 | 189.67 |
1185148800000 | 189.82 |
1185235200000 | 186.97 |
1185321600000 | 186.37 |
1185408000000 | 182.92 |
1185494400000 | 180.18 |
1185753600000 | 180.54 |
1185840000000 | 181.47 |
1185926400000 | 180.5 |
1186012800000 | 181.81 |
1186099200000 | 178.76 |
1186358400000 | 181 |
1186444800000 | 183.07 |
1186531200000 | 186.47 |
1186617600000 | 182.95 |
1186704000000 | 180.54 |
1186963200000 | 180.42 |
1187049600000 | 177.79 |
1187136000000 | 175.61 |
1187222400000 | 174.07 |
1187308800000 | 177.91 |
1187568000000 | 178.84 |
1187654400000 | 179.14 |
1187740800000 | 180.92 |
1187827200000 | 181.98 |
1187913600000 | 182.95 |
1188172800000 | 182.11 |
1188259200000 | 179.12 |
1188345600000 | 180.78 |
1188432000000 | 180.85 |
1188518400000 | 182.62 |
1188777600000 | 182.77 |
1188864000000 | 183.74 |
1188950400000 | 181.53 |
1189036800000 | 181.99 |
1189123200000 | 180.28 |
1189382400000 | 179.67 |
1189468800000 | 181.66 |
1189555200000 | 182.53 |
1189641600000 | 183.61 |
1189728000000 | 183.18 |
1189987200000 | 181.82 |
1190073600000 | 184.71 |
1190160000000 | 187.93 |
1190246400000 | 187.53 |
1190332800000 | 187.82 |
1190592000000 | 187.34 |
1190678400000 | 186.79 |
1190764800000 | 188.18 |
1190851200000 | 189.29 |
1190937600000 | 189.76 |
1191196800000 | 191.03 |
1191283200000 | 190.67 |
1191369600000 | 190.44 |
1191456000000 | 190.76 |
1191542400000 | 192.01 |
1191801600000 | 190.57 |
1191888000000 | 191.95 |
1191974400000 | 192.64 |
1192060800000 | 194.06 |
1192147200000 | 193.95 |
1192406400000 | 192.94 |
1192492800000 | 191.14 |
1192579200000 | 192.3 |
1192665600000 | 192.15 |
1192752000000 | 190.73 |
1193011200000 | 188.18 |
1193097600000 | 190.49 |
1193184000000 | 189.33 |
1193270400000 | 191.88 |
1193356800000 | 194.2 |
1193616000000 | 196.08 |
1193702400000 | 196.13 |
1193788800000 | 198.35 |
1193875200000 | 195.77 |
1193961600000 | 195.34 |
1194220800000 | 194.45 |
1194307200000 | 195.88 |
1194393600000 | 195.38 |
1194480000000 | 194.29 |
1194566400000 | 191.7 |
1194825600000 | 190.2 |
1194912000000 | 192.22 |
1194998400000 | 193.5 |
1195084800000 | 191.05 |
1195171200000 | 190.92 |
1195430400000 | 188.63 |
1195516800000 | 190.26 |
1195603200000 | 187.27 |
1195689600000 | 188.27 |
1195776000000 | 190.07 |
1196035200000 | 189.86 |
1196121600000 | 190.6 |
1196208000000 | 193.06 |
1196294400000 | 193.92 |
1196380800000 | 194.35 |
1196640000000 | 194.03 |
1196726400000 | 193.67 |
1196812800000 | 194.79 |
1196899200000 | 194.64 |
1196985600000 | 195.9 |
1197244800000 | 197.25 |
1197331200000 | 196.27 |
1197417600000 | 196.27 |
1197504000000 | 193.18 |
1197590400000 | 191.54 |
1197849600000 | 188.6 |
1197936000000 | 188.69 |
1198022400000 | 187.97 |
1198108800000 | 187.53 |
1198195200000 | 189.26 |
1198454400000 | 189.69 |
1198713600000 | 191.27 |
1198800000000 | 192.43 |
1199059200000 | 191.4 |
1199232000000 | 190.86 |
1199318400000 | 190.51 |
1199404800000 | 188.9 |
1199664000000 | 189.7 |
1199750400000 | 189.27 |
1199836800000 | 188.55 |
1199923200000 | 188.14 |
1200009600000 | 187.21 |
1200268800000 | 188.89 |
1200355200000 | 185.68 |
1200441600000 | 183.41 |
1200528000000 | 181.93 |
1200614400000 | 179.2 |
1200873600000 | 172.01 |
1200960000000 | 172.64 |
1201046400000 | 171.28 |
1201132800000 | 176.25 |
1201219200000 | 176.29 |
1201478400000 | 176.61 |
1201564800000 | 178.38 |
1201651200000 | 178.11 |
1201737600000 | 178.97 |
1201824000000 | 181.63 |
1202083200000 | 181.88 |
1202169600000 | 176.1 |
1202256000000 | 176.66 |
1202342400000 | 173.74 |
1202428800000 | 173.52 |
1202688000000 | 172.38 |
1202774400000 | 175.99 |
1202860800000 | 176.55 |
1202947200000 | 177.09 |
1203033600000 | 175.75 |
1203292800000 | 176.63 |
1203379200000 | 177.49 |
1203465600000 | 175.49 |
1203552000000 | 176.43 |
1203638400000 | 176.12 |
1203897600000 | 178.56 |
1203984000000 | 180.77 |
1204070400000 | 181.73 |
1204156800000 | 180.62 |
1204243200000 | 178.2 |
1204502400000 | 176.46 |
1204588800000 | 175.2 |
1204675200000 | 177.02 |
1204761600000 | 175.3 |
1204848000000 | 173.59 |
1205107200000 | 172.73 |
1205193600000 | 175.7 |
1205280000000 | 177.06 |
1205366400000 | 176.61 |
1205452800000 | 175.4 |
1205712000000 | 172.53 |
1205798400000 | 177.38 |
1205884800000 | 174.27 |
1205971200000 | 172.57 |
1206403200000 | 175.73 |
1206489600000 | 175.74 |
1206576000000 | 176.46 |
1206662400000 | 175.22 |
1206921600000 | 174.97 |
1207008000000 | 177.29 |
1207094400000 | 178.8 |
1207180800000 | 179.38 |
1207267200000 | 180.45 |
1207526400000 | 181.01 |
1207612800000 | 179.71 |
1207699200000 | 179.29 |
1207785600000 | 179.78 |
1207872000000 | 178.24 |
1208131200000 | 176.86 |
1208217600000 | 177.38 |
1208304000000 | 180.92 |
1208390400000 | 180.17 |
1208476800000 | 181.48 |
1208736000000 | 181.56 |
1208822400000 | 181.11 |
1208908800000 | 181.1 |
1208995200000 | 180.48 |
1209081600000 | 181.72 |
1209340800000 | 181.66 |
1209427200000 | 180.82 |
1209513600000 | 181.04 |
1209600000000 | 181.67 |
1209686400000 | 183.21 |
1209945600000 | 182.55 |
1210032000000 | 182.73 |
1210118400000 | 181.34 |
1210204800000 | 181.35 |
1210291200000 | 180.65 |
1210550400000 | 181.89 |
1210636800000 | 181.8 |
1210723200000 | 182.98 |
1210809600000 | 183.95 |
1210896000000 | 184.93 |
1211155200000 | 185.69 |
1211241600000 | 184.88 |
1211328000000 | 184.48 |
1211414400000 | 184.97 |
1211500800000 | 183.53 |
1211760000000 | 183.45 |
1211846400000 | 183.18 |
1211932800000 | 183.16 |
1212019200000 | 183.83 |
1212105600000 | 184.52 |
1212364800000 | 182.6 |
1212451200000 | 182.18 |
1212537600000 | 181.84 |
1212624000000 | 182.85 |
1212710400000 | 180.65 |
1212969600000 | 180.34 |
1213056000000 | 178.3 |
1213142400000 | 176.69 |
1213228800000 | 175.63 |
1213315200000 | 176.21 |
1213574400000 | 176.44 |
1213660800000 | 176.83 |
1213747200000 | 175.27 |
1213833600000 | 174.94 |
1213920000000 | 173.05 |
1214179200000 | 172.34 |
1214265600000 | 172.04 |
1214352000000 | 173.3 |
1214438400000 | 171.04 |
1214524800000 | 169.87 |
1214784000000 | 171.09 |
1214870400000 | 169.28 |
1214956800000 | 169.34 |
1215043200000 | 169.09 |
1215129600000 | 168.17 |
1215388800000 | 168.36 |
1215475200000 | 168.78 |
1215561600000 | 169.78 |
1215648000000 | 168.76 |
1215734400000 | 166.4 |
1215993600000 | 165.73 |
1216080000000 | 164.27 |
1216166400000 | 164.83 |
1216252800000 | 167.48 |
1216339200000 | 168.98 |
1216598400000 | 169.86 |
1216684800000 | 170.18 |
1216771200000 | 171.4 |
1216857600000 | 170.1 |
1216944000000 | 169.03 |
1217203200000 | 168.22 |
1217289600000 | 167.91 |
1217376000000 | 169.69 |
1217462400000 | 169.8 |
1217548800000 | 168.02 |
1217808000000 | 168.27 |
1217894400000 | 170.84 |
1217980800000 | 171.01 |
1218067200000 | 169.43 |
1218153600000 | 169.59 |
1218412800000 | 171.59 |
1218499200000 | 170.49 |
1218585600000 | 168.4 |
1218672000000 | 168.27 |
1218758400000 | 167.66 |
1219017600000 | 167.87 |
1219104000000 | 164.94 |
1219190400000 | 165.29 |
1219276800000 | 165.43 |
1219363200000 | 166.9 |
1219622400000 | 165.73 |
1219708800000 | 165.36 |
1219795200000 | 165.86 |
1219881600000 | 167.76 |
1219968000000 | 167.64 |
1220227200000 | 166.52 |
1220313600000 | 167.27 |
1220400000000 | 166.15 |
1220486400000 | 162.62 |
1220572800000 | 161 |
1220832000000 | 164.34 |
1220918400000 | 163.25 |
1221004800000 | 162.44 |
1221091200000 | 161.21 |
1221177600000 | 164.18 |
1221436800000 | 161.26 |
1221523200000 | 159.74 |
1221609600000 | 156.31 |
1221696000000 | 158.63 |
1221782400000 | 164.98 |
1222041600000 | 163.53 |
1222128000000 | 162.53 |
1222214400000 | 162.38 |
1222300800000 | 164.75 |
1222387200000 | 163.77 |
1222646400000 | 156.82 |
1222732800000 | 156.55 |
1222819200000 | 157.65 |
1222905600000 | 154.95 |
1222992000000 | 155.31 |
1223251200000 | 145.58 |
1223337600000 | 144.56 |
1223424000000 | 138.31 |
1223510400000 | 132.72 |
1223596800000 | 123.18 |
1223856000000 | 134.85 |
1223942400000 | 138.71 |
1224028800000 | 132.09 |
1224115200000 | 129.56 |
1224201600000 | 132.56 |
1224460800000 | 137.59 |
1224547200000 | 134.47 |
1224633600000 | 127.54 |
1224720000000 | 128.79 |
1224806400000 | 123.17 |
1225065600000 | 118.72 |
1225152000000 | 123.88 |
1225238400000 | 129.77 |
1225324800000 | 131.79 |
1225411200000 | 132.21 |
1225670400000 | 134.77 |
1225756800000 | 139.75 |
1225843200000 | 137.95 |
1225929600000 | 131.14 |
1226016000000 | 134.23 |
1226275200000 | 134 |
1226361600000 | 129.27 |
1226448000000 | 126.62 |
1226534400000 | 128.77 |
1226620800000 | 129.06 |
1226880000000 | 127.47 |
1226966400000 | 128.01 |
1227052800000 | 124.28 |
1227139200000 | 118.55 |
1227225600000 | 119.83 |
1227484800000 | 127.15 |
1227571200000 | 128.53 |
1227657600000 | 127.98 |
1227744000000 | 128.22 |
1227830400000 | 129.24 |
1228089600000 | 122.42 |
1228176000000 | 125.11 |
1228262400000 | 126.79 |
1228348800000 | 124.53 |
1228435200000 | 123.57 |
1228694400000 | 128.82 |
1228780800000 | 128.22 |
1228867200000 | 129.15 |
1228953600000 | 129.77 |
1229040000000 | 128.86 |
1229299200000 | 129.66 |
1229385600000 | 131.85 |
1229472000000 | 133.6 |
1229558400000 | 135.31 |
1229644800000 | 132.11 |
1229904000000 | 131.34 |
1229990400000 | 130.94 |
1230076800000 | 131.37 |
1230508800000 | 133.03 |
1230595200000 | 133.71 |
1230681600000 | 132.89 |
1230854400000 | 136.03 |
1231113600000 | 136.24 |
1231200000000 | 136.17 |
1231286400000 | 137.12 |
1231372800000 | 136.57 |
1231459200000 | 134.89 |
1231718400000 | 132.91 |
1231804800000 | 129.77 |
1231891200000 | 127.34 |
1231977600000 | 125.95 |
1232064000000 | 128.13 |
1232323200000 | 127.28 |
1232409600000 | 123.68 |
1232496000000 | 123.04 |
1232582400000 | 123.38 |
1232668800000 | 121.25 |
1232928000000 | 124.4 |
1233014400000 | 125.39 |
1233100800000 | 127.58 |
1233187200000 | 125.93 |
1233273600000 | 124.16 |
1233532800000 | 121.79 |
1233619200000 | 124.11 |
1233705600000 | 124.63 |
1233792000000 | 124.47 |
1233878400000 | 126.15 |
1234137600000 | 127.28 |
1234224000000 | 125.22 |
1234310400000 | 124.14 |
1234396800000 | 122.74 |
1234483200000 | 123.08 |
1234742400000 | 121.73 |
1234828800000 | 117.95 |
1234915200000 | 117.39 |
1235001600000 | 117.86 |
1235088000000 | 115.08 |
1235347200000 | 114.62 |
1235433600000 | 114.15 |
1235520000000 | 113.63 |
1235606400000 | 113.47 |
1235692800000 | 112.64 |
1235952000000 | 108.02 |
1236038400000 | 106.37 |
1236124800000 | 108.08 |
1236211200000 | 106.04 |
1236297600000 | 105.69 |
1236556800000 | 103.33 |
1236643200000 | 106.98 |
1236729600000 | 107.39 |
1236816000000 | 107.94 |
1236902400000 | 109.91 |
1237161600000 | 111.93 |
1237248000000 | 112.47 |
1237334400000 | 113.71 |
1237420800000 | 117.7 |
1237507200000 | 116.79 |
1237766400000 | 120.12 |
1237852800000 | 120.04 |
1237939200000 | 120.68 |
1238025600000 | 121.61 |
1238112000000 | 119.61 |
1238371200000 | 116.46 |
1238457600000 | 118.82 |
1238544000000 | 119.75 |
1238630400000 | 123.08 |
1238716800000 | 122.14 |
1238976000000 | 121.78 |
1239062400000 | 120.94 |
1239148800000 | 121.16 |
1239235200000 | 122.26 |
1239667200000 | 122.68 |
1239753600000 | 123.34 |
1239840000000 | 124.32 |
1239926400000 | 124.65 |
1240185600000 | 122.19 |
1240272000000 | 122.15 |
1240358400000 | 122.18 |
1240444800000 | 122.9 |
1240531200000 | 124.45 |
1240790400000 | 124.74 |
1240876800000 | 123.84 |
1240963200000 | 126.11 |
1241049600000 | 126.5 |
1241136000000 | 126.98 |
1241395200000 | 129.45 |
1241481600000 | 129.88 |
1241568000000 | 131.36 |
1241654400000 | 132.76 |
1241740800000 | 134.18 |
1242000000000 | 133.5 |
1242086400000 | 134.47 |
1242172800000 | 132.61 |
1242259200000 | 131.87 |
1242345600000 | 132.4 |
1242604800000 | 133.37 |
1242691200000 | 135.29 |
1242777600000 | 136.06 |
1242864000000 | 134.29 |
1242950400000 | 135.83 |
1243209600000 | 136.07 |
1243296000000 | 137.31 |
1243382400000 | 137.07 |
1243468800000 | 137 |
1243555200000 | 138.4 |
1243814400000 | 140.94 |
1243900800000 | 141.6 |
1243987200000 | 140.24 |
1244073600000 | 139.55 |
1244160000000 | 138.96 |
1244419200000 | 137.21 |
1244505600000 | 138.35 |
1244592000000 | 139.12 |
1244678400000 | 140.32 |
1244764800000 | 140.49 |
1245024000000 | 137.49 |
1245110400000 | 137.38 |
1245196800000 | 136.52 |
1245283200000 | 137.97 |
1245369600000 | 138.12 |
1245628800000 | 137.12 |
1245715200000 | 137.13 |
1245801600000 | 138.25 |
1245888000000 | 138.46 |
1245974400000 | 139.34 |
1246233600000 | 140.14 |
1246320000000 | 139.59 |
1246406400000 | 141.23 |
1246492800000 | 138.37 |
1246579200000 | 138.21 |
1246838400000 | 138.37 |
1246924800000 | 137.5 |
1247011200000 | 136.37 |
1247097600000 | 136.67 |
1247184000000 | 136.05 |
1247443200000 | 137.19 |
1247529600000 | 138.02 |
1247616000000 | 140.52 |
1247702400000 | 141.29 |
1247788800000 | 141.37 |
1248048000000 | 142.95 |
1248134400000 | 143.79 |
1248220800000 | 144.4 |
1248307200000 | 145.93 |
1248393600000 | 146.06 |
1248652800000 | 146.84 |
1248739200000 | 146.37 |
1248825600000 | 146.15 |
1248912000000 | 147.26 |
1248998400000 | 147.37 |
1249257600000 | 149.16 |
1249344000000 | 149.09 |
1249430400000 | 148.72 |
1249516800000 | 148.57 |
1249603200000 | 148.91 |
1249862400000 | 148.77 |
1249948800000 | 148.3 |
1250035200000 | 148.81 |
1250121600000 | 149.44 |
1250208000000 | 148.96 |
1250467200000 | 146.2 |
1250553600000 | 147.05 |
1250640000000 | 147.84 |
1250726400000 | 148.99 |
1250812800000 | 151.02 |
1251072000000 | 151.96 |
1251158400000 | 152.34 |
1251244800000 | 151.93 |
1251331200000 | 151.72 |
1251417600000 | 152.91 |
1251676800000 | 152.04 |
1251763200000 | 150.77 |
1251849600000 | 150 |
1251936000000 | 150.08 |
1252022400000 | 151.04 |
1252281600000 | 152.58 |
1252368000000 | 153.88 |
1252454400000 | 154.36 |
1252540800000 | 154.98 |
1252627200000 | 155.86 |
1252886400000 | 156.04 |
1252972800000 | 156.19 |
1253059200000 | 158.1 |
1253145600000 | 158.66 |
1253232000000 | 158.57 |
1253491200000 | 157.85 |
1253577600000 | 159.09 |
1253664000000 | 159.06 |
1253750400000 | 157.38 |
1253836800000 | 157.03 |
1254096000000 | 158.3 |
1254182400000 | 157.87 |
1254268800000 | 158.16 |
1254355200000 | 156.71 |
1254441600000 | 155.36 |
1254700800000 | 156.46 |
1254787200000 | 158.41 |
1254873600000 | 157.87 |
1254960000000 | 159.32 |
1255046400000 | 159.49 |
1255305600000 | 160.09 |
1255392000000 | 159.32 |
1255478400000 | 160.75 |
1255564800000 | 161.87 |
1255651200000 | 161.19 |
1255910400000 | 162.83 |
1255996800000 | 162.97 |
1256083200000 | 162.92 |
1256169600000 | 162.36 |
1256256000000 | 160.86 |
1256515200000 | 159.44 |
1256601600000 | 159.19 |
1256688000000 | 158.08 |
1256774400000 | 159.08 |
1256860800000 | 157.54 |
1257120000000 | 157.57 |
1257206400000 | 156.39 |
1257292800000 | 158.25 |
1257379200000 | 159.47 |
1257465600000 | 159.69 |
1257724800000 | 162.21 |
1257811200000 | 162.42 |
1257897600000 | 162.3 |
1257984000000 | 161.58 |
1258070400000 | 162.63 |
1258329600000 | 164.34 |
1258416000000 | 163.37 |
1258502400000 | 164.08 |
1258588800000 | 161.96 |
1258675200000 | 161.79 |
1258934400000 | 164.14 |
1259020800000 | 163.62 |
1259107200000 | 165.11 |
1259193600000 | 163.42 |
1259280000000 | 162.8 |
1259539200000 | 162.74 |
1259625600000 | 165.72 |
1259712000000 | 166.48 |
1259798400000 | 166.8 |
1259884800000 | 166.23 |
1260144000000 | 166.15 |
1260230400000 | 164.66 |
1260316800000 | 164.22 |
1260403200000 | 164.9 |
1260489600000 | 165.4 |
1260748800000 | 166.27 |
1260835200000 | 165.5 |
1260921600000 | 166.38 |
1261008000000 | 163.93 |
1261094400000 | 163.87 |
1261353600000 | 164.92 |
1261440000000 | 164.9 |
1261526400000 | 165.95 |
1261612800000 | 166.48 |
1261958400000 | 167.17 |
1262044800000 | 167.77 |
1262131200000 | 167.08 |
1262217600000 | 166.7 |
1262563200000 | 168.53 |
1262649600000 | 168.02 |
1262736000000 | 167.52 |
1262822400000 | 166.53 |
1262908800000 | 166.57 |
1263168000000 | 168.25 |
1263254400000 | 168.02 |
1263340800000 | 168.4 |
1263427200000 | 168.89 |
1263513600000 | 167.6 |
1263772800000 | 167.83 |
1263859200000 | 168.66 |
1263945600000 | 166.91 |
1264032000000 | 165.31 |
1264118400000 | 163.77 |
1264377600000 | 164.07 |
1264464000000 | 163.75 |
1264550400000 | 163.21 |
1264636800000 | 161.89 |
1264723200000 | 160.98 |
1264982400000 | 161.74 |
1265068800000 | 162.82 |
1265155200000 | 161.71 |
1265241600000 | 158.92 |
1265328000000 | 157.32 |
1265587200000 | 157.45 |
1265673600000 | 158.04 |
1265760000000 | 158.18 |
1265846400000 | 158.25 |
1265932800000 | 158.42 |
1266192000000 | 158.41 |
1266278400000 | 159.99 |
1266364800000 | 160.43 |
1266451200000 | 160.99 |
1266537600000 | 160.87 |
1266796800000 | 161.38 |
1266883200000 | 160.65 |
1266969600000 | 160.98 |
1267056000000 | 159.5 |
1267142400000 | 160.4 |
1267401600000 | 161.16 |
1267488000000 | 162.16 |
1267574400000 | 162.82 |
1267660800000 | 162.77 |
1267747200000 | 163.86 |
1268006400000 | 164.63 |
1268092800000 | 164.33 |
1268179200000 | 164.86 |
1268265600000 | 165.14 |
1268352000000 | 165.57 |
1268611200000 | 165.13 |
1268697600000 | 166.59 |
1268784000000 | 167.37 |
1268870400000 | 166.91 |
1268956800000 | 166.38 |
1269216000000 | 166.27 |
1269302400000 | 166.78 |
1269388800000 | 164.83 |
1269475200000 | 165.06 |
1269561600000 | 165.07 |
1269820800000 | 166.57 |
1269907200000 | 166.7 |
1269993600000 | 166.63 |
1270080000000 | 168.25 |
1270512000000 | 167.88 |
1270598400000 | 167.26 |
1270684800000 | 166.79 |
1270771200000 | 168.43 |
1271030400000 | 169.32 |
1271116800000 | 168.88 |
1271203200000 | 169.51 |
1271289600000 | 169.2 |
1271376000000 | 167.81 |
1271635200000 | 167.26 |
1271721600000 | 168.81 |
1271808000000 | 168.51 |
1271894400000 | 167.42 |
1271980800000 | 167.93 |
1272240000000 | 167.76 |
1272326400000 | 164.83 |
1272412800000 | 163.36 |
1272499200000 | 164.68 |
1272585600000 | 164.98 |
1272844800000 | 165.18 |
1272931200000 | 162.48 |
1273017600000 | 160.83 |
1273104000000 | 157.6 |
1273190400000 | 154.58 |
1273449600000 | 160.34 |
1273536000000 | 159.62 |
1273622400000 | 161.36 |
1273708800000 | 160.57 |
1273795200000 | 157.78 |
1274054400000 | 157.37 |
1274140800000 | 157.75 |
1274227200000 | 155.8 |
1274313600000 | 152.95 |
1274400000000 | 153.42 |
1274659200000 | 152.43 |
1274745600000 | 150.02 |
1274832000000 | 150.53 |
1274918400000 | 153.39 |
1275004800000 | 153.83 |
1275264000000 | 153.85 |
1275350400000 | 153.45 |
1275436800000 | 154.49 |
1275523200000 | 156.06 |
1275609600000 | 153 |
1275868800000 | 151.94 |
1275955200000 | 152.3 |
1276041600000 | 153.56 |
1276128000000 | 156.34 |
1276214400000 | 156.66 |
1276473600000 | 158.48 |
1276560000000 | 160.3 |
1276646400000 | 161.05 |
1276732800000 | 161.64 |
1276819200000 | 162.33 |
1277078400000 | 162.34 |
1277164800000 | 160.57 |
1277251200000 | 159.74 |
1277337600000 | 159.55 |
1277424000000 | 159.66 |
1277683200000 | 160.76 |
1277769600000 | 158.15 |
1277856000000 | 157.59 |
1277942400000 | 157.62 |
1278028800000 | 158.22 |
1278288000000 | 157.91 |
1278374400000 | 160.05 |
1278460800000 | 162.51 |
1278547200000 | 164.09 |
1278633600000 | 164.24 |
1278892800000 | 164.04 |
1278979200000 | 165.56 |
1279065600000 | 165.72 |
1279152000000 | 167.19 |
1279238400000 | 165.63 |
1279497600000 | 165.26 |
1279584000000 | 165.62 |
1279670400000 | 164.44 |
1279756800000 | 166.47 |
1279843200000 | 167.11 |
1280102400000 | 168.47 |
1280188800000 | 169.24 |
1280275200000 | 169.07 |
1280361600000 | 168.58 |
1280448000000 | 168.17 |
1280707200000 | 170.93 |
1280793600000 | 171.18 |
1280880000000 | 170.98 |
1280966400000 | 171.27 |
1281052800000 | 171.73 |
1281312000000 | 172.38 |
1281398400000 | 171.86 |
1281484800000 | 169.2 |
1281571200000 | 168.6 |
1281657600000 | 168.88 |
1281916800000 | 169.27 |
1282003200000 | 170.46 |
1282089600000 | 170.31 |
1282176000000 | 169.04 |
1282262400000 | 168.12 |
1282521600000 | 168.78 |
1282608000000 | 168.78 |
1282694400000 | 168.45 |
1282780800000 | 168.66 |
1282867200000 | 170.24 |
1283126400000 | 169.63 |
1283212800000 | 169.6 |
1283299200000 | 172.48 |
1283385600000 | 172.8 |
1283472000000 | 173.79 |
1283731200000 | 174.34 |
1283817600000 | 173.77 |
1283904000000 | 174.02 |
1283990400000 | 174.76 |
1284076800000 | 174.7 |
1284336000000 | 175.81 |
1284422400000 | 176.19 |
1284508800000 | 176.11 |
1284595200000 | 175.32 |
1284681600000 | 175.04 |
1284940800000 | 176.83 |
1285027200000 | 176.66 |
1285113600000 | 177.64 |
1285200000000 | 176.74 |
1285286400000 | 178.72 |
1285545600000 | 178.63 |
1285632000000 | 179.17 |
1285718400000 | 179.25 |
1285804800000 | 178.92 |
1285891200000 | 179.74 |
1286150400000 | 179.27 |
1286236800000 | 181.59 |
1286323200000 | 182.17 |
1286409600000 | 182.59 |
1286496000000 | 182.51 |
1286755200000 | 182.72 |
1286841600000 | 182.18 |
1286928000000 | 183.57 |
1287014400000 | 184.21 |
1287100800000 | 183.98 |
1287360000000 | 184.59 |
1287446400000 | 183.04 |
1287532800000 | 184.29 |
1287619200000 | 184.52 |
1287705600000 | 183.69 |
1287964800000 | 184.42 |
1288051200000 | 183.81 |
1288137600000 | 182.42 |
1288224000000 | 183.74 |
1288310400000 | 184.4 |
1288569600000 | 185.01 |
1288656000000 | 186.57 |
1288742400000 | 186.18 |
1288828800000 | 189.01 |
1288915200000 | 188.35 |
1289174400000 | 187.44 |
1289260800000 | 187.41 |
1289347200000 | 185.99 |
1289433600000 | 185.56 |
1289520000000 | 184.73 |
1289779200000 | 184.8 |
1289865600000 | 182.54 |
1289952000000 | 182.79 |
1290038400000 | 184.33 |
1290124800000 | 184.06 |
1290384000000 | 183.77 |
1290470400000 | 181.39 |
1290556800000 | 181.94 |
1290643200000 | 181.99 |
1290729600000 | 180.63 |
1290988800000 | 179.26 |
1291075200000 | 178.47 |
1291161600000 | 180.48 |
1291248000000 | 181.97 |
1291334400000 | 183.12 |
1291593600000 | 182.6 |
1291680000000 | 183.15 |
1291766400000 | 182.62 |
1291852800000 | 183.2 |
1291939200000 | 184.01 |
1292198400000 | 185.54 |
1292284800000 | 186.16 |
1292371200000 | 184.83 |
1292457600000 | 184.66 |
1292544000000 | 183.98 |
1292803200000 | 184.4 |
1292889600000 | 185.57 |
1292976000000 | 186.55 |
1293062400000 | 186.81 |
1293148800000 | 187.12 |
1293408000000 | 186.99 |
1293494400000 | 187.63 |
1293580800000 | 187.97 |
1293667200000 | 187.86 |
1293753600000 | 188.4 |
1294012800000 | 188.71 |
1294099200000 | 188.86 |
1294185600000 | 188.23 |
1294272000000 | 187.85 |
1294358400000 | 187.8 |
1294617600000 | 186.65 |
1294704000000 | 186.51 |
1294790400000 | 187.79 |
1294876800000 | 188.36 |
1294963200000 | 188.66 |
1295222400000 | 188.83 |
1295308800000 | 189.35 |
1295395200000 | 188.98 |
1295481600000 | 187.86 |
1295568000000 | 188.77 |
1295827200000 | 190.16 |
1295913600000 | 190.05 |
1296000000000 | 190.32 |
1296086400000 | 190.46 |
1296172800000 | 188.55 |
1296432000000 | 188.94 |
1296518400000 | 191.49 |
1296604800000 | 191.66 |
1296691200000 | 191.52 |
1296777600000 | 191.37 |
1297036800000 | 192.13 |
1297123200000 | 192.74 |
1297209600000 | 192.25 |
1297296000000 | 191.62 |
1297382400000 | 191.57 |
1297641600000 | 191.13 |
1297728000000 | 191.22 |
1297814400000 | 191.54 |
1297900800000 | 192.5 |
1297987200000 | 193.04 |
1298246400000 | 192.89 |
1298332800000 | 191.6 |
1298419200000 | 190.88 |
1298505600000 | 190.69 |
1298592000000 | 192.01 |
1298851200000 | 194.19 |
1298937600000 | 193.18 |
1299024000000 | 193.07 |
1299110400000 | 194 |
1299196800000 | 193.95 |
1299456000000 | 193.75 |
1299542400000 | 194.49 |
1299628800000 | 195.34 |
1299715200000 | 193 |
1299801600000 | 192.6 |
1300060800000 | 191.08 |
1300147200000 | 187.05 |
1300233600000 | 185.94 |
1300320000000 | 188.07 |
1300406400000 | 189.45 |
1300665600000 | 191.95 |
1300752000000 | 192.97 |
1300838400000 | 192.77 |
1300924800000 | 193.89 |
1301011200000 | 193.99 |
1301270400000 | 193.82 |
1301356800000 | 194.48 |
1301443200000 | 196.27 |
1301529600000 | 196.25 |
1301616000000 | 196.96 |
1301875200000 | 197.55 |
1301961600000 | 197.29 |
1302048000000 | 198.26 |
1302134400000 | 197.64 |
1302220800000 | 198.33 |
1302480000000 | 197.8 |
1302566400000 | 196.73 |
1302652800000 | 197.53 |
1302739200000 | 197.96 |
1302825600000 | 198.87 |
1303084800000 | 196.93 |
1303171200000 | 197.44 |
1303257600000 | 199.87 |
1303344000000 | 200.86 |
1303776000000 | 201.92 |
1303862400000 | 202.57 |
1303948800000 | 204.48 |
1304035200000 | 205.09 |
1304294400000 | 205.82 |
1304380800000 | 205.93 |
1304467200000 | 205.23 |
1304553600000 | 203.84 |
1304640000000 | 204.42 |
1304899200000 | 203.81 |
1304985600000 | 205.7 |
1305072000000 | 205.77 |
1305158400000 | 205.76 |
1305244800000 | 205.4 |
1305504000000 | 205.07 |
1305590400000 | 204.91 |
1305676800000 | 205.66 |
1305763200000 | 206.61 |
1305849600000 | 206.26 |
1306108800000 | 203.85 |
1306195200000 | 204.13 |
1306281600000 | 203.95 |
1306368000000 | 204.56 |
1306454400000 | 206.05 |
1306713600000 | 206.08 |
1306800000000 | 207.81 |
1306886400000 | 206.34 |
1306972800000 | 205.05 |
1307059200000 | 204.51 |
1307318400000 | 203.56 |
1307404800000 | 204 |
1307491200000 | 203.72 |
1307577600000 | 203.89 |
1307664000000 | 201.7 |
1307923200000 | 202.33 |
1308009600000 | 204.18 |
1308096000000 | 201.92 |
1308182400000 | 201.13 |
1308268800000 | 201.98 |
1308528000000 | 202.23 |
1308614400000 | 203.94 |
1308700800000 | 203.43 |
1308787200000 | 200.81 |
1308873600000 | 200.97 |
1309132800000 | 201.53 |
1309219200000 | 202.63 |
1309305600000 | 204.83 |
1309392000000 | 206.55 |
1309478400000 | 207.78 |
1309737600000 | 208.15 |
1309824000000 | 207.66 |
1309910400000 | 206.74 |
1309996800000 | 207.95 |
1310083200000 | 207.13 |
1310342400000 | 203.69 |
1310428800000 | 203.15 |
1310515200000 | 204.8 |
1310601600000 | 203.81 |
1310688000000 | 203.75 |
1310947200000 | 201.37 |
1311033600000 | 203.66 |
1311120000000 | 204.97 |
1311206400000 | 207.75 |
1311292800000 | 207.65 |
1311552000000 | 206.83 |
1311638400000 | 207.44 |
1311724800000 | 205.55 |
1311811200000 | 204.88 |
1311897600000 | 204.28 |
1312156800000 | 203.1 |
1312243200000 | 200.81 |
1312329600000 | 199.8 |
1312416000000 | 194.25 |
1312502400000 | 192.17 |
1312761600000 | 184.26 |
1312848000000 | 187.92 |
1312934400000 | 185.88 |
1313020800000 | 190.48 |
1313107200000 | 192.12 |
1313366400000 | 196.7 |
1313452800000 | 195.5 |
1313539200000 | 197.27 |
1313625600000 | 192.39 |
1313712000000 | 191.05 |
1313971200000 | 191.86 |
1314057600000 | 195.04 |
1314144000000 | 196.7 |
1314230400000 | 194.63 |
1314316800000 | 194.35 |
1314576000000 | 198.11 |
1314662400000 | 198.7 |
1314748800000 | 201.14 |
1314835200000 | 200.25 |
1314921600000 | 197.99 |
1315180800000 | 195.38 |
1315267200000 | 193.77 |
1315353600000 | 196.86 |
1315440000000 | 197.24 |
1315526400000 | 192.85 |
1315785600000 | 190.58 |
1315872000000 | 191.64 |
1315958400000 | 192.51 |
1316044800000 | 195.35 |
1316131200000 | 196.5 |
1316390400000 | 193.75 |
1316476800000 | 195.64 |
1316563200000 | 193.81 |
1316649600000 | 187.92 |
1316736000000 | 188.66 |
1316995200000 | 189.05 |
1317081600000 | 193.05 |
1317168000000 | 191.99 |
1317254400000 | 192.84 |
1317340800000 | 191.28 |
1317600000000 | 188.66 |
1317686400000 | 186.07 |
1317772800000 | 187.13 |
1317859200000 | 189.92 |
1317945600000 | 191.89 |
1318204800000 | 194.25 |
1318291200000 | 194.13 |
1318377600000 | 195.9 |
1318464000000 | 195.54 |
1318550400000 | 196.85 |
1318809600000 | 196.41 |
1318896000000 | 195.13 |
1318982400000 | 196.45 |
1319068800000 | 195.26 |
1319155200000 | 198.43 |
1319414400000 | 199.17 |
1319500800000 | 197.63 |
1319587200000 | 197.89 |
1319673600000 | 203.36 |
1319760000000 | 204.08 |
1320019200000 | 200.38 |
1320105600000 | 195.52 |
1320192000000 | 197.17 |
1320278400000 | 197.96 |
1320364800000 | 197.96 |
1320624000000 | 198.05 |
1320710400000 | 198.8 |
1320796800000 | 196.04 |
1320883200000 | 194.89 |
1320969600000 | 198.03 |
1321228800000 | 196.87 |
1321315200000 | 196.17 |
1321401600000 | 194.58 |
1321488000000 | 193.22 |
1321574400000 | 192.42 |
1321833600000 | 189.3 |
1321920000000 | 188.73 |
1322006400000 | 186.08 |
1322092800000 | 185.16 |
1322179200000 | 184.67 |
1322438400000 | 188.04 |
1322524800000 | 189.97 |
1322611200000 | 195.01 |
1322697600000 | 194.94 |
1322784000000 | 194.86 |
1323043200000 | 196.21 |
1323129600000 | 195.23 |
1323216000000 | 196.01 |
1323302400000 | 193.91 |
1323388800000 | 194.24 |
1323648000000 | 193.47 |
1323734400000 | 193.2 |
1323820800000 | 191.02 |
1323907200000 | 192.14 |
1323993600000 | 192.82 |
1324252800000 | 191.72 |
1324339200000 | 194.18 |
1324425600000 | 195.38 |
1324512000000 | 195.93 |
1324598400000 | 196.97 |
1324944000000 | 197.68 |
1325030400000 | 196.6 |
1325116800000 | 197.38 |
1325203200000 | 198.24 |
1325462400000 | 198.33 |
1325548800000 | 198.87 |
1325635200000 | 198.29 |
1325721600000 | 196.65 |
1325808000000 | 196.13 |
1326067200000 | 196.22 |
1326153600000 | 197.52 |
1326240000000 | 196.75 |
1326326400000 | 196.8 |
1326412800000 | 196.18 |
1326672000000 | 196.08 |
1326758400000 | 197.02 |
1326844800000 | 197.21 |
1326931200000 | 197.22 |
1327017600000 | 197.62 |
1327276800000 | 198.4 |
1327363200000 | 197.38 |
1327449600000 | 197.93 |
1327536000000 | 199.41 |
1327622400000 | 198.39 |
1327881600000 | 198.08 |
1327968000000 | 198.94 |
1328054400000 | 200.36 |
1328140800000 | 200.17 |
1328227200000 | 200.49 |
1328486400000 | 200.12 |
1328572800000 | 201.34 |
1328659200000 | 201.37 |
1328745600000 | 201.3 |
1328832000000 | 200.17 |
1329091200000 | 201.09 |
1329177600000 | 200.16 |
1329264000000 | 200.84 |
1329350400000 | 201.23 |
1329436800000 | 202.33 |
1329696000000 | 203.17 |
1329782400000 | 202.85 |
1329868800000 | 202.28 |
1329955200000 | 203 |
1330041600000 | 203.89 |
1330300800000 | 204.11 |
1330387200000 | 205.04 |
1330473600000 | 205.51 |
1330560000000 | 205.25 |
1330646400000 | 205.12 |
1330905600000 | 205.11 |
1330992000000 | 203.57 |
1331078400000 | 203.4 |
1331164800000 | 204.76 |
1331251200000 | 205.15 |
1331510400000 | 205.46 |
1331596800000 | 206.33 |
1331683200000 | 204.9 |
1331769600000 | 205.41 |
1331856000000 | 205.73 |
1332115200000 | 205.58 |
1332201600000 | 204.79 |
1332288000000 | 204.7 |
1332374400000 | 204.32 |
1332460800000 | 204.93 |
1332720000000 | 206.46 |
1332806400000 | 206.68 |
1332892800000 | 205.64 |
1332979200000 | 205.32 |
1333065600000 | 206.5 |
1333324800000 | 207.87 |
1333411200000 | 207.41 |
1333497600000 | 205.02 |
1333584000000 | 204.34 |
1334016000000 | 202.07 |
1334102400000 | 202.72 |
1334188800000 | 204.26 |
1334275200000 | 203.19 |
1334534400000 | 204.1 |
1334620800000 | 205.73 |
1334707200000 | 205.92 |
1334793600000 | 205.78 |
1334880000000 | 207.42 |
1335139200000 | 205.95 |
1335225600000 | 207.39 |
1335312000000 | 207.82 |
1335398400000 | 208.97 |
1335484800000 | 209.77 |
1335744000000 | 210.2 |
1335830400000 | 210.74 |
1335916800000 | 210.2 |
1336003200000 | 209.88 |
1336089600000 | 208.45 |
1336348800000 | 207.49 |
1336435200000 | 207.14 |
1336521600000 | 206.37 |
1336608000000 | 207.22 |
1336694400000 | 207.11 |
1336953600000 | 205.53 |
1337040000000 | 204.56 |
1337126400000 | 203.4 |
1337212800000 | 202.31 |
1337299200000 | 200.68 |
1337558400000 | 201.23 |
1337644800000 | 202.49 |
1337731200000 | 200.35 |
1337817600000 | 200.99 |
1337904000000 | 201.04 |
1338163200000 | 201.58 |
1338249600000 | 202.44 |
1338336000000 | 200.32 |
1338422400000 | 201.08 |
1338508800000 | 199.4 |
1338768000000 | 199.29 |
1338854400000 | 199.83 |
1338940800000 | 202.83 |
1339027200000 | 204.1 |
1339113600000 | 203.77 |
1339372800000 | 204.07 |
1339459200000 | 204.69 |
1339545600000 | 205.41 |
1339632000000 | 206.08 |
1339718400000 | 206.85 |
1339977600000 | 207.96 |
1340064000000 | 209.76 |
1340150400000 | 209.87 |
1340236800000 | 208.28 |
1340323200000 | 207.91 |
1340582400000 | 207.4 |
1340668800000 | 207.72 |
1340755200000 | 209.68 |
1340841600000 | 210.67 |
1340928000000 | 213.69 |
1341187200000 | 214.91 |
1341273600000 | 215.64 |
1341360000000 | 215.58 |
1341446400000 | 214.9 |
1341532800000 | 214.27 |
1341792000000 | 213.74 |
1341878400000 | 213.84 |
1341964800000 | 214.24 |
1342051200000 | 213.08 |
1342137600000 | 215.43 |
1342396800000 | 216.28 |
1342483200000 | 216.88 |
1342569600000 | 217.88 |
1342656000000 | 218.94 |
1342742400000 | 217.45 |
1343001600000 | 215.18 |
1343088000000 | 214.48 |
1343174400000 | 214.28 |
1343260800000 | 217.26 |
1343347200000 | 219.39 |
1343606400000 | 220.27 |
1343692800000 | 220.45 |
1343779200000 | 220.33 |
1343865600000 | 219.3 |
1343952000000 | 220.69 |
1344211200000 | 221.64 |
1344297600000 | 221.49 |
1344384000000 | 221.36 |
1344470400000 | 221.21 |
1344556800000 | 221.54 |
1344816000000 | 221.41 |
1344902400000 | 222.11 |
1344988800000 | 221.66 |
1345075200000 | 221.89 |
1345161600000 | 221.61 |
1345420800000 | 221.62 |
1345507200000 | 222.22 |
1345593600000 | 221.65 |
1345680000000 | 222.21 |
1345766400000 | 222.48 |
1346025600000 | 222.44 |
1346112000000 | 222.41 |
1346198400000 | 222.41 |
1346284800000 | 221.39 |
1346371200000 | 221.62 |
1346630400000 | 221.67 |
1346716800000 | 221.27 |
1346803200000 | 220.93 |
1346889600000 | 222.59 |
1346976000000 | 224.07 |
1347235200000 | 223.25 |
1347321600000 | 223.71 |
1347408000000 | 223.96 |
1347494400000 | 225.46 |
1347580800000 | 226.12 |
1347840000000 | 225.11 |
1347926400000 | 225.1 |
1348012800000 | 225.93 |
1348099200000 | 226.18 |
1348185600000 | 226.85 |
1348444800000 | 227.39 |
1348531200000 | 227.68 |
1348617600000 | 226.78 |
1348704000000 | 227.24 |
1348790400000 | 226.77 |
1349049600000 | 226.37 |
1349136000000 | 226.67 |
1349222400000 | 226.33 |
1349308800000 | 227.91 |
1349395200000 | 228.34 |
1349654400000 | 228.03 |
1349740800000 | 227.04 |
1349827200000 | 226.01 |
1349913600000 | 226.12 |
1350000000000 | 225.93 |
1350259200000 | 226.2 |
1350345600000 | 227.35 |
1350432000000 | 229.25 |
1350518400000 | 229.76 |
1350604800000 | 228.32 |
1350864000000 | 227.88 |
1350950400000 | 225.88 |
1351036800000 | 225.56 |
1351123200000 | 226.7 |
1351209600000 | 226.45 |
1351468800000 | 225.96 |
1351555200000 | 226.35 |
1351641600000 | 226.95 |
1351728000000 | 226.66 |
1351814400000 | 225.32 |
1352073600000 | 223.94 |
1352160000000 | 224.01 |
1352246400000 | 222.16 |
1352332800000 | 221.09 |
1352419200000 | 220.63 |
1352678400000 | 219.62 |
1352764800000 | 219.36 |
1352851200000 | 217.83 |
1352937600000 | 216.51 |
1353024000000 | 217.57 |
1353283200000 | 219.81 |
1353369600000 | 219.49 |
1353456000000 | 219.51 |
1353542400000 | 220.15 |
1353628800000 | 221.32 |
1353888000000 | 221.89 |
1353974400000 | 221.83 |
1354060800000 | 222.71 |
1354147200000 | 223.99 |
1354233600000 | 224.89 |
1354492800000 | 224.78 |
1354579200000 | 224.58 |
1354665600000 | 225.07 |
1354752000000 | 225.15 |
1354838400000 | 225.7 |
1355097600000 | 226.14 |
1355184000000 | 226.52 |
1355270400000 | 226.4 |
1355356800000 | 225.41 |
1355443200000 | 224.96 |
1355702400000 | 226.28 |
1355788800000 | 227.45 |
1355875200000 | 227.29 |
1355961600000 | 227.79 |
1356048000000 | 227.47 |
1356307200000 | 226.9 |
1356566400000 | 225.62 |
1356652800000 | 224.88 |
1356912000000 | 225.8 |
1357084800000 | 228.93 |
1357171200000 | 228.86 |
1357257600000 | 229.28 |
1357516800000 | 228.66 |
1357603200000 | 228.12 |
1357689600000 | 228.08 |
1357776000000 | 229.47 |
1357862400000 | 229.61 |
1358121600000 | 229.36 |
1358208000000 | 229.88 |
1358294400000 | 229.38 |
1358380800000 | 229.68 |
1358467200000 | 230.03 |
1358726400000 | 230.26 |
1358812800000 | 231.62 |
1358899200000 | 231.17 |
1358985600000 | 231.48 |
1359072000000 | 232.15 |
1359331200000 | 232.09 |
1359417600000 | 234.23 |
1359504000000 | 234.07 |
1359590400000 | 234.3 |
1359676800000 | 234.91 |
1359936000000 | 233.44 |
1360022400000 | 232.95 |
1360108800000 | 234.22 |
1360195200000 | 234.06 |
1360281600000 | 234.77 |
1360540800000 | 234.22 |
1360627200000 | 235.62 |
1360713600000 | 235.58 |
1360800000000 | 234.47 |
1360886400000 | 233.98 |
1361145600000 | 234.51 |
1361232000000 | 236.77 |
1361318400000 | 237.21 |
1361404800000 | 235.53 |
1361491200000 | 236.94 |
1361750400000 | 235.72 |
1361836800000 | 235.82 |
1361923200000 | 237.48 |
1362009600000 | 238.81 |
1362096000000 | 238.55 |
1362355200000 | 239.25 |
1362441600000 | 241.1 |
1362528000000 | 241.38 |
1362614400000 | 240.93 |
1362700800000 | 240.35 |
1362960000000 | 242.04 |
1363046400000 | 242.29 |
1363132800000 | 241.93 |
1363219200000 | 243.47 |
1363305600000 | 245.97 |
1363564800000 | 244.27 |
1363651200000 | 244.26 |
1363737600000 | 245.14 |
1363824000000 | 245.47 |
1363910400000 | 246.75 |
1364169600000 | 246.57 |
1364256000000 | 248.08 |
1364342400000 | 248.16 |
1364428800000 | 249.48 |
1364860800000 | 249.89 |
1364947200000 | 249.46 |
1365033600000 | 249.36 |
1365120000000 | 249.39 |
1365379200000 | 250.17 |
1365465600000 | 251.34 |
1365552000000 | 253.62 |
1365638400000 | 254.68 |
1365724800000 | 255.22 |
1365984000000 | 252.59 |
1366070400000 | 253.07 |
1366156800000 | 252.17 |
1366243200000 | 252.56 |
1366329600000 | 253.78 |
1366588800000 | 253.68 |
1366675200000 | 255.2 |
1366761600000 | 256.2 |
1366848000000 | 257.71 |
1366934400000 | 257.82 |
1367193600000 | 259.83 |
1367280000000 | 261.81 |
1367366400000 | 260.63 |
1367452800000 | 259.98 |
1367539200000 | 260.3 |
1367798400000 | 258.91 |
1367884800000 | 259.21 |
1367971200000 | 260.22 |
1368057600000 | 258.74 |
1368144000000 | 257.13 |
1368403200000 | 256.75 |
1368489600000 | 257.18 |
1368576000000 | 257.65 |
1368662400000 | 257.56 |
1368748800000 | 257.86 |
1369008000000 | 259.27 |
1369094400000 | 259.2 |
1369180800000 | 256.47 |
1369267200000 | 253.24 |
1369353600000 | 252.38 |
1369612800000 | 252.36 |
1369699200000 | 251.4 |
1369785600000 | 248.4 |
1369872000000 | 248.06 |
1369958400000 | 244.93 |
1370217600000 | 245.79 |
1370304000000 | 246.1 |
1370390400000 | 242.97 |
1370476800000 | 243.28 |
1370563200000 | 244.45 |
1370822400000 | 244.03 |
1370908800000 | 243.04 |
1370995200000 | 242.2 |
1371081600000 | 243.92 |
1371168000000 | 244.85 |
1371427200000 | 245.9 |
1371513600000 | 246.35 |
1371600000000 | 244.78 |
1371686400000 | 236.17 |
1371772800000 | 236.12 |
1372032000000 | 233.33 |
1372118400000 | 235.66 |
1372204800000 | 238.19 |
1372291200000 | 239.46 |
1372377600000 | 239.73 |
1372636800000 | 239.85 |
1372723200000 | 240.69 |
1372809600000 | 238.82 |
1372896000000 | 240.54 |
1372982400000 | 239.18 |
1373241600000 | 241.01 |
1373328000000 | 242.08 |
1373414400000 | 243.42 |
1373500800000 | 247.51 |
1373587200000 | 247.41 |
1373846400000 | 248.37 |
1373932800000 | 248.51 |
1374019200000 | 248.48 |
1374105600000 | 249.62 |
1374192000000 | 250.22 |
1374451200000 | 250.74 |
1374537600000 | 250.77 |
1374624000000 | 249.89 |
1374710400000 | 249.46 |
1374796800000 | 249.57 |
1375056000000 | 249.48 |
1375142400000 | 248.89 |
1375228800000 | 247.49 |
1375315200000 | 248.26 |
1375401600000 | 249.35 |
1375660800000 | 248.83 |
1375747200000 | 248.74 |
1375833600000 | 248.35 |
1375920000000 | 250.26 |
1376006400000 | 250.19 |
1376265600000 | 249.22 |
1376352000000 | 248.65 |
1376438400000 | 248.5 |
1376524800000 | 246.26 |
1376611200000 | 246.35 |
1376870400000 | 245.12 |
1376956800000 | 245.07 |
1377043200000 | 243.02 |
1377129600000 | 243.28 |
1377216000000 | 245.04 |
1377475200000 | 244.55 |
1377561600000 | 243.19 |
1377648000000 | 242.82 |
1377734400000 | 242.45 |
1377820800000 | 242.04 |
1378080000000 | 244.11 |
1378166400000 | 242.89 |
1378252800000 | 243.63 |
1378339200000 | 243.1 |
1378425600000 | 244.45 |
1378684800000 | 245.86 |
1378771200000 | 247.21 |
1378857600000 | 248.06 |
1378944000000 | 247.81 |
1379030400000 | 248.06 |
1379289600000 | 250.68 |
1379376000000 | 250.91 |
1379462400000 | 252.57 |
1379548800000 | 255.01 |
1379635200000 | 253.07 |
1379894400000 | 253.2 |
1379980800000 | 253.4 |
1380067200000 | 253.02 |
1380153600000 | 253.09 |
1380240000000 | 252.91 |
1380499200000 | 252.28 |
1380585600000 | 253.06 |
1380672000000 | 252.86 |
1380758400000 | 251.91 |
1380844800000 | 251.73 |
1381104000000 | 251.08 |
1381190400000 | 250.5 |
1381276800000 | 249.49 |
1381363200000 | 252.7 |
1381449600000 | 253.82 |
1381708800000 | 254.58 |
1381795200000 | 253.58 |
1381881600000 | 255.01 |
1381968000000 | 258.67 |
1382054400000 | 260.01 |
1382313600000 | 260.35 |
1382400000000 | 262.27 |
1382486400000 | 261.17 |
1382572800000 | 261.28 |
1382659200000 | 262.21 |
1382918400000 | 262.44 |
1383004800000 | 263.2 |
1383091200000 | 262.7 |
1383177600000 | 261.3 |
1383264000000 | 260.34 |
1383523200000 | 261.11 |
1383609600000 | 260.1 |
1383696000000 | 261.85 |
1383782400000 | 259.81 |
1383868800000 | 259.67 |
1384128000000 | 260.21 |
1384214400000 | 259.45 |
1384300800000 | 259.18 |
1384387200000 | 260.96 |
1384473600000 | 262.04 |
1384732800000 | 262.93 |
1384819200000 | 262 |
1384905600000 | 260.83 |
1384992000000 | 260.7 |
1385078400000 | 261.24 |
1385337600000 | 260.92 |
1385424000000 | 260.13 |
1385510400000 | 260.21 |
1385596800000 | 260.77 |
1385683200000 | 261.08 |
1385942400000 | 259.63 |
1386028800000 | 258.66 |
1386115200000 | 257.52 |
1386201600000 | 256.84 |
1386288000000 | 258.83 |
1386547200000 | 259.17 |
1386633600000 | 258.32 |
1386720000000 | 256.66 |
1386806400000 | 255.25 |
1386892800000 | 255.19 |
1387152000000 | 256.98 |
1387238400000 | 255.87 |
1387324800000 | 258.08 |
1387411200000 | 258.7 |
1387497600000 | 260.2 |
1387756800000 | 261.9 |
1387843200000 | 262.28 |
1388102400000 | 263.56 |
1388361600000 | 264.14 |
1388448000000 | 264.62 |
1388620800000 | 261.81 |
1388707200000 | 261.49 |
1388966400000 | 260.89 |
1389052800000 | 260.68 |
1389139200000 | 259.93 |
1389225600000 | 259.54 |
1389312000000 | 261.28 |
1389571200000 | 260.61 |
1389657600000 | 260.53 |
1389744000000 | 260.19 |
1389830400000 | 261.05 |
1389916800000 | 261.44 |
1390176000000 | 261.48 |
1390262400000 | 262.36 |
1390348800000 | 263 |
1390435200000 | 262.14 |
1390521600000 | 259.46 |
1390780800000 | 258.64 |
1390867200000 | 258.95 |
1390953600000 | 258 |
1391040000000 | 258.89 |
1391126400000 | 258.53 |
1391385600000 | 256.82 |
1391472000000 | 256.2 |
1391558400000 | 256.03 |
1391644800000 | 259.35 |
1391731200000 | 261.25 |
1391990400000 | 261.9 |
1392076800000 | 264.24 |
1392163200000 | 264.91 |
1392249600000 | 266.45 |
1392336000000 | 267.99 |
1392595200000 | 268.7 |
1392681600000 | 269.7 |
1392768000000 | 269.91 |
1392854400000 | 270.19 |
1392940800000 | 270.9 |
1393200000000 | 271.38 |
1393286400000 | 272.07 |
1393372800000 | 270.92 |
1393459200000 | 270.94 |
1393545600000 | 272.92 |
1393804800000 | 270.92 |
1393891200000 | 273.11 |
1393977600000 | 272.81 |
1394064000000 | 273.38 |
1394150400000 | 272.5 |
1394409600000 | 271.87 |
1394496000000 | 271.91 |
1394582400000 | 271.42 |
1394668800000 | 271.29 |
1394755200000 | 270.62 |
1395014400000 | 272.11 |
1395100800000 | 272.9 |
1395187200000 | 271.42 |
1395273600000 | 269.03 |
1395360000000 | 270.3 |
1395619200000 | 270.12 |
1395705600000 | 271.61 |
1395792000000 | 272.48 |
1395878400000 | 273.53 |
1395964800000 | 274.91 |
1396224000000 | 276.29 |
1396310400000 | 276.39 |
1396396800000 | 276.18 |
1396483200000 | 275.97 |
1396569600000 | 277.15 |
1396828800000 | 276.79 |
1396915200000 | 278.73 |
1397001600000 | 280.1 |
1397088000000 | 279.76 |
1397174400000 | 278.53 |
1397433600000 | 279.04 |
1397520000000 | 279.65 |
1397606400000 | 281.59 |
1397692800000 | 282.08 |
1398124800000 | 282.98 |
1398211200000 | 282.37 |
1398297600000 | 283.57 |
1398384000000 | 283.38 |
1398643200000 | 285.02 |
1398729600000 | 286.34 |
1398816000000 | 286.66 |
1398902400000 | 286.86 |
1398988800000 | 286.35 |
1399248000000 | 286.88 |
1399334400000 | 287.18 |
1399420800000 | 288.47 |
1399507200000 | 289.28 |
1399593600000 | 287.58 |
1399852800000 | 288.37 |
1399939200000 | 288.4 |
1400025600000 | 288.79 |
1400112000000 | 288.67 |
1400198400000 | 289.15 |
1400457600000 | 288.52 |
1400544000000 | 287.52 |
1400630400000 | 288.63 |
1400716800000 | 289.28 |
1400803200000 | 289.4 |
1401062400000 | 289.87 |
1401148800000 | 290.47 |
1401235200000 | 290.28 |
1401321600000 | 291.64 |
1401408000000 | 292.12 |
1401667200000 | 292.24 |
1401753600000 | 292.01 |
1401840000000 | 291.79 |
1401926400000 | 292.63 |
1402012800000 | 294 |
1402272000000 | 293.96 |
1402358400000 | 293.9 |
1402444800000 | 292.99 |
1402531200000 | 293.62 |
1402617600000 | 293.79 |
1402876800000 | 294.29 |
1402963200000 | 293.73 |
1403049600000 | 295.64 |
1403136000000 | 297.79 |
1403222400000 | 297.01 |
1403481600000 | 297.2 |
1403568000000 | 296.8 |
1403654400000 | 296.37 |
1403740800000 | 297.6 |
1403827200000 | 298.75 |
1404086400000 | 299.71 |
1404172800000 | 300.34 |
1404259200000 | 300.56 |
1404345600000 | 300.46 |
1404432000000 | 300.15 |
1404691200000 | 299.57 |
1404777600000 | 299.05 |
1404864000000 | 298.85 |
1404950400000 | 298.13 |
1405036800000 | 298.52 |
1405296000000 | 299.76 |
1405382400000 | 298.92 |
1405468800000 | 300.63 |
1405555200000 | 299.4 |
1405641600000 | 299.97 |
1405900800000 | 299.66 |
1405987200000 | 301.08 |
1406073600000 | 301.91 |
1406160000000 | 302.58 |
1406246400000 | 300.95 |
1406505600000 | 301.42 |
1406592000000 | 301.54 |
1406678400000 | 299.55 |
1406764800000 | 297.45 |
1406851200000 | 295.51 |
1407110400000 | 294.82 |
1407196800000 | 293.97 |
1407283200000 | 292.87 |
1407369600000 | 292.26 |
1407456000000 | 291.91 |
1407715200000 | 293.46 |
1407801600000 | 293.89 |
1407888000000 | 294.64 |
1407974400000 | 296.51 |
1408060800000 | 296.51 |
1408320000000 | 297.91 |
1408406400000 | 299.05 |
1408492800000 | 299.34 |
1408579200000 | 300.44 |
1408665600000 | 299.42 |
1408924800000 | 300.15 |
1409011200000 | 300.42 |
1409097600000 | 301.74 |
1409184000000 | 301.26 |
1409270400000 | 301.97 |
1409529600000 | 301.97 |
1409616000000 | 301.29 |
1409702400000 | 303.19 |
1409788800000 | 302.44 |
1409875200000 | 302.06 |
1410134400000 | 300.23 |
1410220800000 | 298.31 |
1410307200000 | 297.26 |
1410393600000 | 297.4 |
1410480000000 | 295.94 |
1410739200000 | 294.92 |
1410825600000 | 294.87 |
1410912000000 | 295.73 |
1410998400000 | 295.77 |
1411084800000 | 295.38 |
1411344000000 | 293.99 |
1411430400000 | 293.03 |
1411516800000 | 292.42 |
1411603200000 | 290.47 |
1411689600000 | 289.6 |
1411948800000 | 288.51 |
1412035200000 | 288.46 |
1412121600000 | 287.61 |
1412208000000 | 285.98 |
1412294400000 | 285.34 |
1412553600000 | 286.42 |
1412640000000 | 286.03 |
1412726400000 | 286.56 |
1412812800000 | 287.3 |
1412899200000 | 283.29 |
1413158400000 | 283.69 |
1413244800000 | 283.27 |
1413331200000 | 281.88 |
1413417600000 | 281.59 |
1413504000000 | 283.61 |
1413763200000 | 285.7 |
1413849600000 | 287.78 |
1413936000000 | 288.73 |
1414022400000 | 289.47 |
1414108800000 | 290.46 |
1414368000000 | 291.07 |
1414454400000 | 293.27 |
1414540800000 | 294.01 |
1414627200000 | 293.86 |
1414713600000 | 295.35 |
1414972800000 | 293.27 |
1415059200000 | 294.08 |
1415145600000 | 294.92 |
1415232000000 | 293.18 |
1415318400000 | 294.18 |
1415577600000 | 295.93 |
1415664000000 | 296.07 |
1415750400000 | 296.15 |
1415836800000 | 295.84 |
1415923200000 | 295.67 |
1416182400000 | 295.4 |
1416268800000 | 297.33 |
1416355200000 | 296.32 |
1416441600000 | 295.83 |
1416528000000 | 297.06 |
1416787200000 | 296.05 |
1416873600000 | 296.39 |
1416960000000 | 298.12 |
1417046400000 | 297.53 |
1417132800000 | 296.76 |
1417392000000 | 295.25 |
1417478400000 | 296.1 |
1417564800000 | 295.88 |
1417651200000 | 294.64 |
1417737600000 | 293.37 |
1417996800000 | 292.93 |
1418083200000 | 292.11 |
1418169600000 | 290.26 |
1418256000000 | 289.95 |
1418342400000 | 288.45 |
1418601600000 | 285.03 |
1418688000000 | 287.07 |
1418774400000 | 287.82 |
1418860800000 | 290.27 |
1418947200000 | 292.58 |
1419206400000 | 295.37 |
1419292800000 | 294.9 |
1419379200000 | 295.59 |
1419811200000 | 297.33 |
1419897600000 | 295.47 |
1419984000000 | 293.89 |
1420156800000 | 293.14 |
1420416000000 | 290.5 |
1420502400000 | 289.08 |
1420588800000 | 289.22 |
1420675200000 | 292.6 |
1420761600000 | 293.33 |
1421020800000 | 293.33 |
1421107200000 | 294.54 |
1421193600000 | 293.17 |
1421280000000 | 296.33 |
1421366400000 | 297.51 |
1421625600000 | 298.48 |
1421712000000 | 299.04 |
1421798400000 | 301.12 |
1421884800000 | 301.61 |
1421971200000 | 301.93 |
1422230400000 | 302.64 |
1422316800000 | 303.82 |
1422403200000 | 303.17 |
1422489600000 | 302.67 |
1422576000000 | 300.13 |
1422835200000 | 302.3 |
1422921600000 | 304.23 |
1423008000000 | 304.87 |
1423094400000 | 306.71 |
1423180800000 | 304.66 |
1423440000000 | 302.16 |
1423526400000 | 303.11 |
1423612800000 | 302.09 |
1423699200000 | 302.91 |
1423785600000 | 304.87 |
1424044800000 | 304.16 |
1424131200000 | 304.21 |
1424217600000 | 305.4 |
1424304000000 | 304.93 |
1424390400000 | 304.63 |
1424649600000 | 305.19 |
1424736000000 | 305.69 |
1424822400000 | 306.96 |
1424908800000 | 304.8 |
1424995200000 | 305.36 |
1425254400000 | 304.85 |
1425340800000 | 303.96 |
1425427200000 | 301.99 |
1425513600000 | 302.26 |
1425600000000 | 297.66 |
1425859200000 | 295.85 |
1425945600000 | 292.78 |
1426032000000 | 291.89 |
1426118400000 | 294.86 |
1426204800000 | 293.11 |
1426464000000 | 295.29 |
1426550400000 | 294.95 |
1426636800000 | 297.31 |
1426723200000 | 299.03 |
1426809600000 | 304.39 |
1427068800000 | 306.65 |
1427155200000 | 307.4 |
1427241600000 | 306.85 |
1427328000000 | 303.93 |
1427414400000 | 303.72 |
1427673600000 | 303.39 |
1427760000000 | 302.08 |
1427846400000 | 302.76 |
1427932800000 | 304.59 |
1428364800000 | 307.73 |
1428451200000 | 308.19 |
1428537600000 | 307.54 |
1428624000000 | 309.05 |
1428883200000 | 307.16 |
1428969600000 | 310.09 |
1429056000000 | 308.08 |
1429142400000 | 310 |
1429228800000 | 308.02 |
1429488000000 | 308.1 |
1429574400000 | 308.69 |
1429660800000 | 308.18 |
1429747200000 | 309.37 |
1429833600000 | 311.53 |
1430092800000 | 312.91 |
1430179200000 | 313.9 |
1430265600000 | 312.51 |
1430352000000 | 310.15 |
1430438400000 | 309.87 |
1430697600000 | 310.12 |
1430784000000 | 308.12 |
1430870400000 | 308.81 |
1430956800000 | 307.11 |
1431043200000 | 309.69 |
1431302400000 | 308.7 |
1431388800000 | 308.73 |
1431475200000 | 311.09 |
1431561600000 | 312.89 |
1431648000000 | 315.08 |
1431907200000 | 313.49 |
1431993600000 | 311.61 |
1432080000000 | 311.39 |
1432166400000 | 311.92 |
1432252800000 | 310.7 |
1432512000000 | 310.72 |
1432598400000 | 307.79 |
1432684800000 | 308.15 |
1432771200000 | 307.41 |
1432857600000 | 306.62 |
1433116800000 | 305.65 |
1433203200000 | 306.37 |
1433289600000 | 307.16 |
1433376000000 | 304.86 |
1433462400000 | 300.22 |
1433721600000 | 299.57 |
1433808000000 | 299.81 |
1433894400000 | 302.98 |
1433980800000 | 303.55 |
1434067200000 | 303.46 |
1434326400000 | 301.28 |
1434412800000 | 302.05 |
1434499200000 | 301.82 |
1434585600000 | 305.66 |
1434672000000 | 304.61 |
1434931200000 | 306.44 |
1435017600000 | 305.59 |
1435104000000 | 304.55 |
1435190400000 | 304.1 |
1435276800000 | 303.39 |
1435536000000 | 299.21 |
1435622400000 | 298.79 |
1435708800000 | 300.06 |
1435795200000 | 300.83 |
1435881600000 | 301.12 |
1436140800000 | 299.72 |
1436227200000 | 299.63 |
1436313600000 | 297.97 |
1436400000000 | 297.83 |
1436486400000 | 300.86 |
1436745600000 | 301.95 |
1436832000000 | 302.61 |
1436918400000 | 302.65 |
1437004800000 | 304.84 |
1437091200000 | 304.01 |
1437350400000 | 303.54 |
1437436800000 | 302.68 |
1437523200000 | 301.61 |
1437609600000 | 300.19 |
1437696000000 | 299.18 |
1437955200000 | 298.43 |
1438041600000 | 299.27 |
1438128000000 | 301.88 |
1438214400000 | 301.19 |
1438300800000 | 303.11 |
1438560000000 | 302.38 |
1438646400000 | 301.87 |
1438732800000 | 301.71 |
1438819200000 | 301.86 |
1438905600000 | 301.91 |
1439164800000 | 302.86 |
1439251200000 | 301.39 |
1439337600000 | 301.61 |
1439424000000 | 301.85 |
1439510400000 | 302.65 |
1439769600000 | 302.37 |
1439856000000 | 302.09 |
1439942400000 | 300.33 |
1440028800000 | 297.96 |
1440115200000 | 293.23 |
1440374400000 | 283.02 |
1440460800000 | 282.3 |
1440547200000 | 284.11 |
1440633600000 | 288.75 |
1440720000000 | 289.51 |
1440979200000 | 287 |
1441065600000 | 281.8 |
1441152000000 | 281.73 |
1441238400000 | 283.99 |
1441324800000 | 280.29 |
1441584000000 | 280.15 |
1441670400000 | 284.9 |
1441756800000 | 285.7 |
1441843200000 | 284.52 |
1441929600000 | 285.08 |
1442188800000 | 285.13 |
1442275200000 | 286.33 |
1442361600000 | 290.14 |
1442448000000 | 290.89 |
1442534400000 | 289.85 |
1442793600000 | 289.2 |
1442880000000 | 284.86 |
1442966400000 | 284.55 |
1443052800000 | 284.47 |
1443139200000 | 287.19 |
1443398400000 | 284.54 |
1443484800000 | 283.24 |
1443571200000 | 286.94 |
1443657600000 | 286.8 |
1443744000000 | 288.84 |
1444003200000 | 293.33 |
1444089600000 | 294.5 |
1444176000000 | 296.24 |
1444262400000 | 298.13 |
1444348800000 | 299.72 |
1444608000000 | 300.47 |
1444694400000 | 298.85 |
1444780800000 | 298.6 |
1444867200000 | 301.03 |
1444953600000 | 302.5 |
1445212800000 | 302.17 |
1445299200000 | 302.44 |
1445385600000 | 302.29 |
1445472000000 | 303.94 |
1445558400000 | 303.86 |
1445817600000 | 303.96 |
1445904000000 | 302.37 |
1445990400000 | 303.88 |
1446076800000 | 302.07 |
1446163200000 | 302.5299 |
1446422400000 | 303.1 |
1446508800000 | 302.0899 |
1446595200000 | 301.79 |
1446681600000 | 301.47 |
1446768000000 | 296.54 |
1447027200000 | 295.25 |
1447113600000 | 295.47 |
1447200000000 | 297.69 |
1447286400000 | 296.01 |
1447372800000 | 293.88 |
1447632000000 | 296.29 |
1447718400000 | 297.7 |
1447804800000 | 298.48 |
1447891200000 | 301.82 |
1447977600000 | 302.68 |
1448236800000 | 300.83 |
1448323200000 | 300.11 |
1448409600000 | 300.7799 |
1448496000000 | 301.82 |
1448582400000 | 301.5 |
1448841600000 | 301.18 |
1448928000000 | 303.5299 |
1449014400000 | 301.16 |
1449100800000 | 299.9 |
1449187200000 | 302 |
1449446400000 | 301.13 |
1449532800000 | 298.67 |
1449619200000 | 299.12 |
1449705600000 | 297.21 |
1449792000000 | 294.7 |
1450051200000 | 294.01 |
1450137600000 | 295.93 |
1450224000000 | 299.23 |
1450310400000 | 298.33 |
1450396800000 | 296.31 |
1450656000000 | 296.18 |
1450742400000 | 297.42 |
1450828800000 | 300.68 |
1450915200000 | 301.74 |
1451260800000 | 301.3399 |
1451347200000 | 303.18 |
1451433600000 | 302.51 |
1451520000000 | 299.97 |
1451865600000 | 294.95 |
1451952000000 | 295.37 |
1452038400000 | 293.4 |
1452124800000 | 289.8399 |
1452211200000 | 288.7 |
1452470400000 | 287.89 |
1452556800000 | 287.75 |
1452643200000 | 287.95 |
1452729600000 | 285.58 |
1452816000000 | 282.74 |
1453075200000 | 280.19 |
1453161600000 | 282.96 |
1453248000000 | 276.02 |
1453334400000 | 277.07 |
1453420800000 | 284.61 |
1453680000000 | 283.27 |
1453766400000 | 285.08 |
1453852800000 | 285.91 |
1453939200000 | 287.4 |
1454025600000 | 291.77 |
1454284800000 | 293.15 |
1454371200000 | 290.82 |
1454457600000 | 291.97 |
1454544000000 | 294.13 |
1454630400000 | 292.2799 |
1454889600000 | 287.51 |
1454976000000 | 286.86 |
1455062400000 | 286.76 |
1455148800000 | 282.72 |
1455235200000 | 285.15 |
1455494400000 | 288.64 |
1455580800000 | 289.68 |
1455667200000 | 292.13 |
1455753600000 | 294.64 |
1455840000000 | 293.44 |
1456099200000 | 295.36 |
1456185600000 | 293.04 |
1456272000000 | 290.51 |
1456358400000 | 294.38 |
1456444800000 | 293.4 |
1456704000000 | 293.36 |
1456790400000 | 296.54 |
1456876800000 | 297.71 |
1456963200000 | 300.29 |
1457049600000 | 302.83 |
1457308800000 | 302.3 |
1457395200000 | 301.66 |
1457481600000 | 303.49 |
1457568000000 | 302.99 |
1457654400000 | 307.38 |
1457913600000 | 308.07 |
1458000000000 | 307.31 |
1458086400000 | 308.21 |
1458172800000 | 315.64 |
1458259200000 | 315.21 |
1458518400000 | 314.27 |
1458604800000 | 313.13 |
1458691200000 | 312.32 |
1458777600000 | 309.9 |
1459209600000 | 312.47 |
1459296000000 | 317.71 |
1459382400000 | 317.21 |
1459468800000 | 313.44 |
1459728000000 | 314.55 |
1459814400000 | 310.37 |
1459900800000 | 312.33 |
1459987200000 | 311.81 |
1460073600000 | 314.27 |
1460332800000 | 315.16 |
1460419200000 | 315.64 |
1460505600000 | 316.85 |
1460592000000 | 316.63 |
1460678400000 | 317.4 |
1460937600000 | 318.94 |
1461024000000 | 322.2799 |
1461110400000 | 321.37 |
1461196800000 | 317.97 |
1461283200000 | 316.27 |
1461542400000 | 316.99 |
1461628800000 | 318.47 |
1461715200000 | 317.4 |
1461801600000 | 318.43 |
1461888000000 | 318.41 |
1462147200000 | 320.06 |
1462233600000 | 318.3 |
1462320000000 | 316.83 |
1462406400000 | 316.92 |
1462492800000 | 316.16 |
1462752000000 | 317.67 |
1462838400000 | 318.8399 |
1462924800000 | 317.7 |
1463011200000 | 317.52 |
1463097600000 | 314.93 |
1463356800000 | 315.96 |
1463443200000 | 316.66 |
1463529600000 | 315.04 |
1463616000000 | 311.32 |
1463702400000 | 313.83 |
1463961600000 | 312.79 |
1464048000000 | 315.38 |
1464134400000 | 317 |
1464220800000 | 318.62 |
1464307200000 | 318.69 |
1464566400000 | 318.68 |
1464652800000 | 318.11 |
1464739200000 | 316.6 |
1464825600000 | 315.88 |
1464912000000 | 319.7 |
1465171200000 | 321.5899 |
1465257600000 | 323.71 |
1465344000000 | 324.24 |
1465430400000 | 322.4 |
1465516800000 | 318 |
1465776000000 | 314.91 |
1465862400000 | 310.4 |
1465948800000 | 311.97 |
1466035200000 | 309.95 |
1466121600000 | 313.94 |
1466380800000 | 321.06 |
1466467200000 | 321.13 |
1466553600000 | 321.58 |
1466640000000 | 324.68 |
1466726400000 | 309.94 |
1466985600000 | 304.55 |
1467072000000 | 310.56 |
1467158400000 | 317.37 |
1467244800000 | 321.42 |
1467331200000 | 323.01 |
1467590400000 | 323.72 |
1467676800000 | 320.68 |
1467763200000 | 318.08 |
1467849600000 | 318.7 |
1467936000000 | 320.1 |
1468195200000 | 323.3 |
1468281600000 | 325.2799 |
1468368000000 | 326.19 |
1468454400000 | 327.16 |
1468540800000 | 326.04 |
1468800000000 | 326.79 |
1468886400000 | 325.65 |
1468972800000 | 327.44 |
1469059200000 | 327.33 |
1469145600000 | 327.26 |
1469404800000 | 327.58 |
1469491200000 | 327.67 |
1469577600000 | 327.1 |
1469664000000 | 328.35 |
1469750400000 | 331.04 |
1470009600000 | 330.47 |
1470096000000 | 329.52 |
1470182400000 | 326.65 |
1470268800000 | 327.43 |
1470355200000 | 327.07 |
1470614400000 | 327.79 |
1470700800000 | 329.32 |
1470787200000 | 330.4 |
1470873600000 | 330.64 |
1470960000000 | 330.39 |
1471219200000 | 330.19 |
1471305600000 | 328.38 |
1471392000000 | 327.94 |
1471478400000 | 329.6 |
1471564800000 | 327.71 |
1471824000000 | 328.08 |
1471910400000 | 329.7799 |
1471996800000 | 328.72 |
1472083200000 | 328.85 |
1472169600000 | 328.24 |
1472428800000 | 325.49 |
1472515200000 | 324.95 |
1472601600000 | 324.6 |
1472688000000 | 326.38 |
1472774400000 | 329.05 |
1473033600000 | 330.23 |
1473120000000 | 332.74 |
1473206400000 | 333 |
1473292800000 | 333.38 |
1473379200000 | 326.56 |
1473638400000 | 325.02 |
1473724800000 | 321.63 |
1473811200000 | 321.18 |
1473897600000 | 322.6 |
1473984000000 | 321.14 |
1474243200000 | 323.62 |
1474329600000 | 324.02 |
1474416000000 | 325.72 |
1474502400000 | 329.52 |
1474588800000 | 328.83 |
1474848000000 | 328.05 |
1474934400000 | 327.46 |
1475020800000 | 327.8 |
1475107200000 | 327.82 |
1475193600000 | 327.0899 |
1475452800000 | 326.46 |
1475539200000 | 324.15 |
1475625600000 | 321.61 |
1475712000000 | 320.74 |
1475798400000 | 318.97 |
1476057600000 | 319.97 |
1476144000000 | 317.36 |
1476230400000 | 316.7799 |
1476316800000 | 317.52 |
1476403200000 | 318.88 |
1476662400000 | 317.56 |
1476748800000 | 319.88 |
1476835200000 | 320.95 |
1476921600000 | 319.17 |
1477008000000 | 317.64 |
1477267200000 | 318.67 |
1477353600000 | 319.15 |
1477440000000 | 318.47 |
1477526400000 | 315.96 |
1477612800000 | 315.32 |
1477872000000 | 317.64 |
1477958400000 | 316.8399 |
1478044800000 | 315.49 |
1478131200000 | 314.87 |
1478217600000 | 313.71 |
1478476800000 | 315.25 |
1478563200000 | 316.48 |
1478649600000 | 312.77 |
1478736000000 | 309.57 |
1478822400000 | 306.68 |
1479081600000 | 304.67 |
1479168000000 | 305.83 |
1479254400000 | 305.45 |
1479340800000 | 307.31 |
1479427200000 | 305.65 |
1479686400000 | 306.49 |
1479772800000 | 307.49 |
1479859200000 | 307.56 |
1479945600000 | 307.99 |
1480032000000 | 310.15 |
1480291200000 | 311.13 |
1480377600000 | 312.42 |
1480464000000 | 310.61 |
1480550400000 | 309.62 |
1480636800000 | 309.87 |
1480896000000 | 311.51 |
1480982400000 | 312.92 |
1481068800000 | 316.17 |
1481155200000 | 316.55 |
1481241600000 | 318.19 |
1481500800000 | 318.32 |
1481587200000 | 320.25 |
1481673600000 | 319.1 |
1481760000000 | 313.41 |
1481846400000 | 313.88 |
1482105600000 | 315.2 |
1482192000000 | 315.2799 |
1482278400000 | 314.92 |
1482364800000 | 314.95 |
1482451200000 | 314.93 |
1482796800000 | 315.56 |
1482883200000 | 314.25 |
1482969600000 | 316.56 |
1483056000000 | 318.11 |
1483315200000 | 318.67 |
1483401600000 | 317.96 |
1483488000000 | 320.55 |
1483574400000 | 323.77 |
1483660800000 | 323.2 |
1483920000000 | 322.21 |
1484006400000 | 322.58 |
1484092800000 | 321.37 |
1484179200000 | 323.26 |
1484265600000 | 323.6 |
1484524800000 | 322.86 |
1484611200000 | 324.54 |
1484697600000 | 324.2 |
1484784000000 | 321.62 |
1484870400000 | 322.26 |
1485129600000 | 322.9 |
1485216000000 | 323.7 |
1485302400000 | 323.88 |
1485388800000 | 323.5 |
1485475200000 | 324.27 |
1485734400000 | 323.05 |
1485820800000 | 325.2799 |
1485907200000 | 324.73 |
1485993600000 | 325.82 |
1486080000000 | 327.08 |
1486339200000 | 325.49 |
1486425600000 | 326.44 |
1486512000000 | 328.51 |
1486598400000 | 329.1 |
1486684800000 | 329.83 |
1486944000000 | 329.68 |
1487030400000 | 328.99 |
1487116800000 | 329.9 |
1487203200000 | 331.55 |
1487289600000 | 331.8 |
1487548800000 | 332.06 |
1487635200000 | 331.89 |
1487721600000 | 332.88 |
1487808000000 | 335.36 |
1487894400000 | 334.36 |
1488153600000 | 334.76 |
1488240000000 | 334.8399 |
1488326400000 | 334.12 |
1488412800000 | 333.99 |
1488499200000 | 333.33 |
1488758400000 | 333.5 |
1488844800000 | 332.93 |
1488931200000 | 331.14 |
1489017600000 | 330.76 |
1489104000000 | 332.5899 |
1489363200000 | 333.69 |
1489449600000 | 332.62 |
1489536000000 | 334.29 |
1489622400000 | 338.02 |
1489708800000 | 338.7799 |
1489968000000 | 338.52 |
1490054400000 | 338.9 |
1490140800000 | 337.71 |
1490227200000 | 338.7 |
1490313600000 | 338.86 |
1490572800000 | 338.95 |
1490659200000 | 340.32 |
1490745600000 | 340.13 |
1490832000000 | 340.54 |
1490918400000 | 339.66 |
1491177600000 | 340.04 |
1491264000000 | 340.06 |
1491350400000 | 340.63 |
1491436800000 | 340.46 |
1491523200000 | 340.11 |
1491782400000 | 340.62 |
1491868800000 | 341 |
1491955200000 | 342.16 |
1492041600000 | 341.85 |
1492473600000 | 342.14 |
1492560000000 | 341.02 |
1492646400000 | 341.68 |
1492732800000 | 340.56 |
1492992000000 | 343.04 |
1493078400000 | 344.2 |
1493164800000 | 343.2 |
1493251200000 | 342.95 |
1493337600000 | 342.02 |
1493596800000 | 343.01 |
1493683200000 | 344.35 |
1493769600000 | 343.38 |
1493856000000 | 343.32 |
1493942400000 | 344.36 |
1494201600000 | 344.15 |
1494288000000 | 343.17 |
1494374400000 | 343.93 |
1494460800000 | 342.64 |
1494547200000 | 343.24 |
1494806400000 | 344.64 |
1494892800000 | 344.81 |
1494979200000 | 344.61 |
1495065600000 | 344.68 |
1495152000000 | 346.24 |
1495411200000 | 348 |
1495497600000 | 348.54 |
1495584000000 | 349.2 |
1495670400000 | 350.42 |
1495756800000 | 349.66 |
1496016000000 | 349.56 |
1496102400000 | 349.3 |
1496188800000 | 350.48 |
1496275200000 | 352.15 |
1496361600000 | 353.42 |
1496620800000 | 352.75 |
1496707200000 | 352.7799 |
1496793600000 | 352.83 |
1496880000000 | 351.54 |
1496966400000 | 352.33 |
1497225600000 | 351.96 |
1497312000000 | 353.72 |
1497398400000 | 355.66 |
1497484800000 | 353.48 |
1497571200000 | 354.74 |
1497830400000 | 355.3 |
1497916800000 | 352.5899 |
1498003200000 | 350.07 |
1498089600000 | 350.61 |
1498176000000 | 351.1 |
1498435200000 | 351.85 |
1498521600000 | 350.73 |
1498608000000 | 352.3399 |
1498694400000 | 352.42 |
1498780800000 | 350.54 |
1499040000000 | 350.07 |
1499126400000 | 350.3399 |
1499212800000 | 349.05 |
1499299200000 | 348.41 |
1499385600000 | 347.74 |
1499644800000 | 347.81 |
1499731200000 | 346.75 |
1499817600000 | 348.66 |
1499904000000 | 350.19 |
1499990400000 | 352.85 |
1500249600000 | 353.1 |
1500336000000 | 353.54 |
1500422400000 | 355.3 |
1500508800000 | 356.68 |
1500595200000 | 357.17 |
1500854400000 | 356.55 |
1500940800000 | 356.99 |
1501027200000 | 356.85 |
1501113600000 | 358.82 |
1501200000000 | 358.86 |
1501459200000 | 359.48 |
1501545600000 | 361.3 |
1501632000000 | 361.0299 |
1501718400000 | 360.91 |
1501804800000 | 359.69 |
1502064000000 | 359.25 |
1502150400000 | 358.98 |
1502236800000 | 358.25 |
1502323200000 | 357.33 |
1502409600000 | 355.48 |
1502668800000 | 357.3 |
1502755200000 | 356.66 |
1502841600000 | 357.58 |
1502928000000 | 357.57 |
1503014400000 | 357.1 |
1503273600000 | 357.77 |
1503360000000 | 358.72 |
1503446400000 | 359.13 |
1503532800000 | 358.6 |
1503619200000 | 359.0299 |
1503878400000 | 359.01 |
1503964800000 | 358.33 |
1504051200000 | 357.45 |
1504137600000 | 359.5899 |
1504224000000 | 360.7799 |
1504483200000 | 359.71 |
1504569600000 | 360.18 |
1504656000000 | 360.21 |
1504742400000 | 362.02 |
1504828800000 | 363.01 |
1505088000000 | 364.35 |
1505174400000 | 363.98 |
1505260800000 | 362.7799 |
1505347200000 | 362.93 |
1505433600000 | 363.0299 |
1505692800000 | 362.96 |
1505779200000 | 363.4 |
1505865600000 | 363.8 |
1505952000000 | 361.46 |
1506038400000 | 362.5899 |
1506297600000 | 362.05 |
1506384000000 | 359.81 |
1506470400000 | 359.5899 |
1506556800000 | 360.31 |
1506643200000 | 361.98 |
1506902400000 | 361.7799 |
1506988800000 | 361.86 |
1507075200000 | 361.65 |
1507161600000 | 361.89 |
1507248000000 | 361.35 |
1507507200000 | 361.87 |
1507593600000 | 363.96 |
1507680000000 | 364.4 |
1507766400000 | 365.24 |
1507852800000 | 365.75 |
1508112000000 | 365.25 |
1508198400000 | 364.05 |
1508284800000 | 365.25 |
1508371200000 | 366.5299 |
1508457600000 | 365.17 |
1508716800000 | 363.66 |
1508803200000 | 362.87 |
1508889600000 | 361.05 |
1508976000000 | 361.41 |
1509062400000 | 360.57 |
1509321600000 | 361.72 |
1509408000000 | 362.33 |
1509494400000 | 362.1 |
1509580800000 | 363.39 |
1509667200000 | 362.89 |
1509926400000 | 362.65 |
1510012800000 | 362.99 |
1510099200000 | 363.83 |
1510185600000 | 363.62 |
1510272000000 | 363.23 |
1510531200000 | 362.04 |
1510617600000 | 362.72 |
1510704000000 | 362.18 |
1510790400000 | 363.43 |
1510876800000 | 363.16 |
1511136000000 | 363.45 |
1511222400000 | 364.23 |
1511308800000 | 365.06 |
1511395200000 | 365.96 |
1511481600000 | 367.2799 |
1511740800000 | 366.91 |
1511827200000 | 366.96 |
1511913600000 | 367.57 |
1512000000000 | 368.99 |
1512086400000 | 367.8399 |
1512345600000 | 369.08 |
1512432000000 | 367.58 |
1512518400000 | 366.12 |
1512604800000 | 366.46 |
1512691200000 | 366.67 |
1512950400000 | 367.8 |
1513036800000 | 367.5 |
1513123200000 | 367.83 |
1513209600000 | 367.51 |
1513296000000 | 367.67 |
1513555200000 | 370.42 |
1513641600000 | 368.38 |
1513728000000 | 367.6 |
1513814400000 | 367.77 |
1513900800000 | 367.18 |
1514332800000 | 368.96 |
1514419200000 | 370.68 |
1514505600000 | 371.66 |
1514851200000 | 372.72 |
1514937600000 | 372.3399 |
1515024000000 | 374.12 |
1515110400000 | 375.69 |
1515369600000 | 375.46 |
1515456000000 | 375.36 |
1515542400000 | 374.87 |
1515628800000 | 374.96 |
1515715200000 | 376.5 |
1515974400000 | 378.83 |
1516060800000 | 378.41 |
1516147200000 | 379.3399 |
1516233600000 | 379.15 |
1516320000000 | 379.49 |
1516579200000 | 381.74 |
1516665600000 | 383.2 |
1516752000000 | 385.27 |
1516838400000 | 386.07 |
1516924800000 | 385.8399 |
1517184000000 | 382.79 |
1517270400000 | 381.25 |
1517356800000 | 382.73 |
1517443200000 | 381.2 |
1517529600000 | 376.61 |
1517788800000 | 370.68 |
1517875200000 | 361.36 |
1517961600000 | 364.5 |
1518048000000 | 361.39 |
1518134400000 | 358.8 |
1518393600000 | 361.52 |
1518480000000 | 362.58 |
1518566400000 | 364.46 |
1518652800000 | 367.93 |
1518739200000 | 370.31 |
1518998400000 | 370.33 |
1519084800000 | 368.74 |
1519171200000 | 368.32 |
1519257600000 | 367.6 |
1519344000000 | 370.5899 |
1519603200000 | 372.3399 |
1519689600000 | 368.97 |
1519776000000 | 366.02 |
1519862400000 | 363.0299 |
1519948800000 | 362.35 |
1520208000000 | 364.07 |
1520294400000 | 366.15 |
1520380800000 | 366.23 |
1520467200000 | 367.64 |
1520553600000 | 368.56 |
1520812800000 | 370.0899 |
1520899200000 | 369.48 |
1520985600000 | 367.87 |
1521072000000 | 367.79 |
1521158400000 | 368.22 |
1521417600000 | 366.36 |
1521504000000 | 365.26 |
1521590400000 | 365.13 |
1521676800000 | 362.33 |
1521763200000 | 360.06 |
1522022400000 | 360.2799 |
1522108800000 | 362.31 |
1522195200000 | 362.5299 |
1522281600000 | 363.05 |
1522713600000 | 362.13 |
1522800000000 | 362.3 |
1522886400000 | 365.17 |
1522972800000 | 365.08 |
1523232000000 | 367.27 |
1523318400000 | 369.95 |
1523404800000 | 369.62 |
1523491200000 | 369.15 |
1523577600000 | 369.87 |
1523836800000 | 370.93 |
1523923200000 | 372.12 |
1524009600000 | 373.65 |
1524096000000 | 373.35 |
1524182400000 | 370.57 |
1524441600000 | 370.31 |
1524528000000 | 370.92 |
1524614400000 | 368.76 |
1524700800000 | 369.97 |
1524787200000 | 371.45 |
1525046400000 | 372.22 |
1525132800000 | 370.17 |
1525219200000 | 370.38 |
1525305600000 | 369.57 |
1525392000000 | 369.33 |
1525651200000 | 370.07 |
1525737600000 | 368.2 |
1525824000000 | 369.15 |
1525910400000 | 369.94 |
1525996800000 | 371.87 |
1526256000000 | 372.46 |
1526342400000 | 368.98 |
1526428800000 | 367.41 |
1526515200000 | 368.55 |
1526601600000 | 367.93 |
1526860800000 | 368.47 |
1526947200000 | 370.04 |
1527033600000 | 366.7 |
1527120000000 | 366.41 |
1527206400000 | 364.61 |
1527465600000 | 363.44 |
1527552000000 | 359.21 |
1527638400000 | 361.17 |
1527724800000 | 361.27 |
1527811200000 | 361.99 |
1528070400000 | 365.46 |
1528156800000 | 363.37 |
1528243200000 | 365.45 |
1528329600000 | 366.46 |
1528416000000 | 364.13 |
1528675200000 | 366.23 |
1528761600000 | 366.5299 |
1528848000000 | 365.07 |
1528934400000 | 364.1 |
1529020800000 | 361.6 |
1529280000000 | 360.01 |
1529366400000 | 357.96 |
1529452800000 | 359.26 |
1529539200000 | 358.95 |
1529625600000 | 362.1 |
1529884800000 | 360.43 |
1529971200000 | 360.57 |
1530057600000 | 359.41 |
1530144000000 | 358.43 |
1530230400000 | 360.64 |
1530489600000 | 357.82 |
1530576000000 | 361.19 |
1530662400000 | 362.1 |
1530748800000 | 365.02 |
1530835200000 | 367.8 |
1531094400000 | 368.26 |
1531180800000 | 368.15 |
1531267200000 | 366.12 |
1531353600000 | 367.11 |
1531440000000 | 367.19 |
1531699200000 | 367.32 |
1531785600000 | 367.06 |
1531872000000 | 366.5299 |
1531958400000 | 365.21 |
1532044800000 | 367.89 |
1532304000000 | 366.57 |
1532390400000 | 367.9 |
1532476800000 | 366.98 |
1532563200000 | 368.08 |
1532649600000 | 369.88 |
1532908800000 | 371.0299 |
1532995200000 | 371.89 |
1533081600000 | 370.44 |
1533168000000 | 367.68 |
1533254400000 | 369.07 |
1533513600000 | 368.8 |
1533600000000 | 370.16 |
1533686400000 | 369.85 |
1533772800000 | 370.07 |
1533859200000 | 365.11 |
1534118400000 | 363.6 |
1534204800000 | 363.39 |
1534291200000 | 362.2 |
1534377600000 | 365.86 |
1534464000000 | 367.16 |
1534723200000 | 368.36 |
1534809600000 | 369.54 |
1534896000000 | 370.42 |
1534982400000 | 367.87 |
1535068800000 | 368.72 |
1535328000000 | 370.44 |
1535414400000 | 371.61 |
1535500800000 | 371.91 |
1535587200000 | 370.77 |
1535673600000 | 368.54 |
1535932800000 | 368.48 |
1536019200000 | 366.24 |
1536105600000 | 366.55 |
1536192000000 | 366.02 |
1536278400000 | 363.5 |
1536537600000 | 363.7 |
1536624000000 | 363.81 |
1536710400000 | 364.12 |
1536796800000 | 365.46 |
1536883200000 | 366.0899 |
1537142400000 | 367.56 |
1537228800000 | 368.45 |
1537315200000 | 368.06 |
1537401600000 | 370.76 |
1537488000000 | 371.39 |
1537747200000 | 370.47 |
1537833600000 | 370.17 |
1537920000000 | 370.48 |
1538006400000 | 369.39 |
1538092800000 | 368.08 |
1538352000000 | 366.49 |
1538438400000 | 364.0299 |
1538524800000 | 363.23 |
1538611200000 | 361.15 |
1538697600000 | 360.17 |
1538956800000 | 358.72 |
1539043200000 | 359.04 |
1539129600000 | 358.47 |
1539216000000 | 352.0899 |
1539302400000 | 350.55 |
1539561600000 | 350.65 |
1539648000000 | 354.57 |
1539734400000 | 355.01 |
1539820800000 | 354.35 |
1539907200000 | 354.5299 |
1540166400000 | 352.5899 |
1540252800000 | 349.27 |
1540339200000 | 348.44 |
1540425600000 | 346.86 |
1540512000000 | 345.0299 |
1540771200000 | 347.75 |
1540857600000 | 348.6 |
1540944000000 | 350.19 |
1541030400000 | 352.86 |
1541116800000 | 352.51 |
1541376000000 | 352.71 |
1541462400000 | 354.46 |
1541548800000 | 358.7 |
1541635200000 | 360.39 |
1541721600000 | 359.32 |
1541980800000 | 355.95 |
1542067200000 | 356.96 |
1542153600000 | 356.92 |
1542240000000 | 354.0899 |
1542326400000 | 355.9 |
1542585600000 | 355.65 |
1542672000000 | 351.73 |
1542758400000 | 352.8 |
1542844800000 | 352.5299 |
1542931200000 | 353.0899 |
1543190400000 | 355.33 |
1543276800000 | 355.23 |
1543363200000 | 355.4 |
1543449600000 | 357.61 |
1543536000000 | 355.5299 |
1543795200000 | 357.0899 |
1543881600000 | 355.5299 |
1543968000000 | 353.0299 |
1544054400000 | 349.32 |
1544140800000 | 351.4 |
1544400000000 | 345.73 |
1544486400000 | 346.93 |
1544572800000 | 351.41 |
1544659200000 | 351.27 |
1544745600000 | 349.36 |
1545004800000 | 347.74 |
1545091200000 | 345.71 |
1545177600000 | 346.97 |
1545264000000 | 343.8399 |
1545350400000 | 341.72 |
1545609600000 | 339.65 |
1545868800000 | 339.06 |
1545955200000 | 343.24 |
1546214400000 | 343.44 |
1546387200000 | 340.16 |
1546473600000 | 342.26 |
1546560000000 | 348.12 |
1546819200000 | 350.22 |
1546905600000 | 351.76 |
1546992000000 | 354.87 |
1547078400000 | 357.06 |
1547164800000 | 357.42 |
1547424000000 | 357.2 |
1547510400000 | 357.67 |
1547596800000 | 359.07 |
1547683200000 | 358.3 |
1547769600000 | 361.32 |
1548028800000 | 360.62 |
1548115200000 | 358.96 |
1548201600000 | 359.19 |
1548288000000 | 360.27 |
1548374400000 | 363.64 |
1548633600000 | 363.5899 |
1548720000000 | 364.21 |
1548806400000 | 365.2 |
1548892800000 | 366.69 |
1548979200000 | 365.77 |
1549238400000 | 365.44 |
1549324800000 | 368.62 |
1549411200000 | 367.21 |
1549497600000 | 365.71 |
1549584000000 | 364.35 |
1549843200000 | 362.73 |
1549929600000 | 364.43 |
1550016000000 | 364.41 |
1550102400000 | 362.51 |
1550188800000 | 365.07 |
1550448000000 | 367.04 |
1550534400000 | 368.25 |
1550620800000 | 368.45 |
1550707200000 | 367.41 |
1550793600000 | 369.77 |
1551052800000 | 370.7 |
1551139200000 | 370.8 |
1551225600000 | 370.99 |
1551312000000 | 371.25 |
1551398400000 | 371.27 |
1551657600000 | 370.8399 |
1551744000000 | 370.32 |
1551830400000 | 370.73 |
1551916800000 | 369.82 |
1552003200000 | 368.46 |
1552262400000 | 369.94 |
1552348800000 | 371.46 |
1552435200000 | 373.16 |
1552521600000 | 374.21 |
1552608000000 | 376.64 |
1552867200000 | 378.31 |
1552953600000 | 378.85 |
1553040000000 | 377.31 |
1553126400000 | 378.85 |
1553212800000 | 377.06 |
1553472000000 | 376.07 |
1553558400000 | 377.48 |
1553644800000 | 377 |
1553731200000 | 376.5 |
1553817600000 | 377.36 |
1554076800000 | 379.05 |
1554163200000 | 379.36 |
1554249600000 | 382.19 |
1554336000000 | 381.17 |
1554422400000 | 380.14 |
1554681600000 | 380.5299 |
1554768000000 | 380.4 |
1554854400000 | 380.99 |
1554940800000 | 381.5899 |
1555027200000 | 383.14 |
1555286400000 | 383.24 |
1555372800000 | 382.45 |
1555459200000 | 383.2 |
1555545600000 | 382.51 |
1555977600000 | 381.81 |
1556064000000 | 381.76 |
1556150400000 | 380.48 |
1556236800000 | 382.29 |
1556496000000 | 381.46 |
1556582400000 | 382.39 |
1556668800000 | 383.21 |
1556755200000 | 381.52 |
1556841600000 | 382.47 |
1557100800000 | 380.13 |
1557187200000 | 379.47 |
1557273600000 | 378.24 |
1557360000000 | 377.1 |
1557446400000 | 379.67 |
1557705600000 | 378.02 |
1557792000000 | 378.11 |
1557878400000 | 378.55 |
1557964800000 | 380.79 |
1558051200000 | 379.66 |
1558310400000 | 380.75 |
1558396800000 | 381.54 |
1558483200000 | 380.27 |
1558569600000 | 378.27 |
1558656000000 | 381.25 |
1558915200000 | 381.6 |
1559001600000 | 380.2799 |
1559088000000 | 376.12 |
1559174400000 | 375.61 |
1559260800000 | 375.3 |
1559520000000 | 376.91 |
1559606400000 | 379.3399 |
1559692800000 | 382.05 |
1559779200000 | 383.97 |
1559865600000 | 387.8399 |
1560124800000 | 386.8399 |
1560211200000 | 388.02 |
1560297600000 | 387.93 |
1560384000000 | 387.36 |
1560470400000 | 386.36 |
1560729600000 | 385.12 |
1560816000000 | 388.26 |
1560902400000 | 390.04 |
1560988800000 | 393.9 |
1561075200000 | 394.76 |
1561334400000 | 395.64 |
1561420800000 | 395.1 |
1561507200000 | 393.1 |
1561593600000 | 393.18 |
1561680000000 | 394.37 |
1561939200000 | 394.44 |
1562025600000 | 396.58 |
1562112000000 | 399.95 |
1562198400000 | 400.9 |
1562284800000 | 398.43 |
1562544000000 | 396.9 |
1562630400000 | 396.29 |
1562716800000 | 397.12 |
1562803200000 | 397.58 |
1562889600000 | 397.73 |
1563148800000 | 397.69 |
1563235200000 | 396.7799 |
1563321600000 | 396.32 |
1563408000000 | 395.85 |
1563494400000 | 396.12 |
1563753600000 | 394.98 |
1563840000000 | 395.02 |
1563926400000 | 395.55 |
1564012800000 | 394.82 |
1564099200000 | 393.45 |
1564358400000 | 393.79 |
1564444800000 | 391.43 |
1564531200000 | 390.58 |
1564617600000 | 389.62 |
1564704000000 | 388.12 |
1564963200000 | 384.32 |
1565049600000 | 381.9 |
1565136000000 | 384.19 |
1565222400000 | 386.76 |
1565308800000 | 385.7 |
1565568000000 | 385.57 |
1565654400000 | 384.5899 |
1565740800000 | 380.77 |
1565827200000 | 378.89 |
1565913600000 | 381.6 |
1566172800000 | 384.5899 |
1566259200000 | 383.68 |
1566345600000 | 384.58 |
1566432000000 | 383.88 |
1566518400000 | 383.42 |
1566777600000 | 382.26 |
1566864000000 | 383.31 |
1566950400000 | 383.27 |
1567036800000 | 384.7799 |
1567123200000 | 386.5899 |
1567382400000 | 386.02 |
1567468800000 | 386.66 |
1567555200000 | 389.96 |
1567641600000 | 391.5299 |
1567728000000 | 392.63 |
1567987200000 | 393.02 |
1568073600000 | 393.57 |
1568160000000 | 394.72 |
1568246400000 | 396.17 |
1568332800000 | 397.5 |
1568592000000 | 395.16 |
1568678400000 | 396.66 |
1568764800000 | 397.41 |
1568851200000 | 398.49 |
1568937600000 | 399.32 |
1569196800000 | 398.12 |
1569283200000 | 397.8 |
1569369600000 | 396.13 |
1569456000000 | 397.23 |
1569542400000 | 397.71 |
1569801600000 | 396.77 |
1569888000000 | 395.67 |
1569974400000 | 390.98 |
1570060800000 | 390.7799 |
1570147200000 | 391.95 |
1570406400000 | 393.27 |
1570492800000 | 391.33 |
1570579200000 | 391.74 |
1570665600000 | 393.3 |
1570752000000 | 399.26 |
1571011200000 | 398.2 |
1571097600000 | 400.51 |
1571184000000 | 401.62 |
1571270400000 | 402.38 |
1571356800000 | 402.81 |
1571616000000 | 405.0299 |
1571702400000 | 405.8 |
1571788800000 | 405.12 |
1571875200000 | 405.16 |
1571961600000 | 404.76 |
1572220800000 | 404.46 |
1572307200000 | 405.02 |
1572393600000 | 405.42 |
1572480000000 | 406.0899 |
1572566400000 | 407.07 |
1572825600000 | 407.56 |
1572912000000 | 406.54 |
1572998400000 | 406.51 |
1573084800000 | 407.06 |
1573171200000 | 405.72 |
1573430400000 | 405.81 |
1573516800000 | 405.64 |
1573603200000 | 403.9 |
1573689600000 | 403 |
1573776000000 | 405.99 |
1574035200000 | 407.27 |
1574121600000 | 406.9 |
1574208000000 | 404.27 |
1574294400000 | 403.2 |
1574380800000 | 403.37 |
1574640000000 | 404.56 |
1574726400000 | 405.49 |
1574812800000 | 406.7799 |
1574899200000 | 406.55 |
1574985600000 | 405.44 |
1575244800000 | 403.92 |
1575331200000 | 401.63 |
1575417600000 | 402.7799 |
1575504000000 | 404 |
1575590400000 | 406.21 |
1575849600000 | 406.5 |
1575936000000 | 405.2799 |
1576022400000 | 405.51 |
1576108800000 | 405.36 |
1576195200000 | 408.2799 |
1576454400000 | 411.26 |
1576540800000 | 410.68 |
1576627200000 | 409.95 |
1576713600000 | 410.07 |
1576800000000 | 410.97 |
1577059200000 | 410.44 |
1577145600000 | 410.9 |
1577404800000 | 413.77 |
1577664000000 | 413.12 |
1577750400000 | 412.42 |
1577923200000 | 413.05 |
1578009600000 | 412.62 |
1578268800000 | 411.77 |
1578355200000 | 412.02 |
1578441600000 | 410.44 |
1578528000000 | 411.57 |
1578614400000 | 413.52 |
1578873600000 | 413.73 |
1578960000000 | 414.57 |
1579046400000 | 415.24 |
1579132800000 | 417.06 |
1579219200000 | 418.05 |
1579478400000 | 418.07 |
1579564800000 | 416.76 |
1579651200000 | 416.87 |
1579737600000 | 415.71 |
1579824000000 | 415.99 |
1580083200000 | 411.2 |
1580169600000 | 411.8399 |
1580256000000 | 411.92 |
1580342400000 | 410.26 |
1580428800000 | 408.91 |
1580688000000 | 406.66 |
1580774400000 | 408.82 |
1580860800000 | 410.83 |
1580947200000 | 412.87 |
1581033600000 | 411.21 |
1581292800000 | 410.76 |
1581379200000 | 412.63 |
1581465600000 | 414.31 |
1581552000000 | 414.06 |
1581638400000 | 414.22 |
1581897600000 | 414.9 |
1581984000000 | 414.14 |
1582070400000 | 413.51 |
1582156800000 | 411.45 |
1582243200000 | 410.38 |
1582502400000 | 403.15 |
1582588800000 | 396.56 |
1582675200000 | 392.85 |
1582761600000 | 386.55 |
1582848000000 | 373.45 |
1583107200000 | 379.38 |
1583193600000 | 382.3399 |
1583280000000 | 386.31 |
1583366400000 | 384.93 |
1583452800000 | 377.2799 |
1583712000000 | 350.95 |
1583798400000 | 349.3399 |
1583884800000 | 341.26 |
1583971200000 | 303.68 |
1584057600000 | 306.87 |
1584316800000 | 284.38 |
1584403200000 | 287.97 |
1584489600000 | 272.07 |
1584576000000 | 268.36 |
1584662400000 | 270.05 |
1584921600000 | 258.55 |
1585008000000 | 278.16 |
1585094400000 | 293.8 |
1585180800000 | 299.24 |
1585267200000 | 297.04 |
1585526400000 | 297.99 |
1585612800000 | 298.39 |
1585699200000 | 291.52 |
1585785600000 | 290.98 |
1585872000000 | 284.2799 |
1586131200000 | 293.71 |
1586217600000 | 301.19 |
1586304000000 | 301.58 |
1586390400000 | 308.56 |
1586822400000 | 312 |
1586908800000 | 303.19 |
1586995200000 | 299.21 |
1587081600000 | 306.2799 |
1587340800000 | 304.38 |
1587427200000 | 296.12 |
1587513600000 | 297.86 |
1587600000000 | 300.68 |
1587686400000 | 299.07 |
1587945600000 | 305.72 |
1588032000000 | 309.61 |
1588118400000 | 316.27 |
1588204800000 | 317.0899 |
1588291200000 | 310.43 |
1588550400000 | 305.48 |
1588636800000 | 308.49 |
1588723200000 | 307.05 |
1588809600000 | 306.5 |
1588896000000 | 311.99 |
1589155200000 | 313.08 |
1589241600000 | 310.91 |
1589328000000 | 305.48 |
1589414400000 | 300.54 |
1589500800000 | 300.94 |
1589760000000 | 306.06 |
1589846400000 | 310.25 |
1589932800000 | 311.98 |
1590019200000 | 309.16 |
1590105600000 | 305.2 |
1590364800000 | 309.1 |
1590451200000 | 318.79 |
1590537600000 | 323.01 |
1590624000000 | 326.87 |
1590710400000 | 322.58 |
1590969600000 | 327.56 |
1591056000000 | 335.08 |
1591142400000 | 344.21 |
1591228800000 | 345.37 |
1591315200000 | 351.85 |
1591574400000 | 357.01 |
1591660800000 | 355.3 |
1591747200000 | 352 |
1591833600000 | 337.65 |
1591920000000 | 335.11 |
1592179200000 | 331.39 |
1592265600000 | 340.22 |
1592352000000 | 340.38 |
1592438400000 | 338.42 |
1592524800000 | 335.87 |
1592784000000 | 334.39 |
1592870400000 | 336.8 |
1592956800000 | 332.81 |
1593043200000 | 328.79 |
1593129600000 | 329.7 |
1593388800000 | 325.75 |
1593475200000 | 327.81 |
1593561600000 | 326.73 |
1593648000000 | 330.3399 |
1593734400000 | 330.39 |
1593993600000 | 336.43 |
1594080000000 | 332.31 |
1594166400000 | 331.2799 |
1594252800000 | 328.8 |
1594339200000 | 326.98 |
1594598400000 | 330.6 |
1594684800000 | 330.9 |
1594771200000 | 333.89 |
1594857600000 | 333.5299 |
1594944000000 | 331.96 |
1595203200000 | 332.88 |
1595289600000 | 332.62 |
1595376000000 | 330.94 |
1595462400000 | 331.31 |
1595548800000 | 331.74 |
1595808000000 | 333.19 |
1595894400000 | 333.05 |
1595980800000 | 331.07 |
1596067200000 | 328.18 |
1596153600000 | 322.4 |
1596412800000 | 324.17 |
1596499200000 | 330.41 |
1596585600000 | 331.45 |
1596672000000 | 331.91 |
1596758400000 | 330.79 |
1597017600000 | 331.42 |
1597104000000 | 337.92 |
1597190400000 | 344.16 |
1597276800000 | 344.65 |
1597363200000 | 344.55 |
1597622400000 | 344.9 |
1597708800000 | 345.0299 |
1597795200000 | 345.58 |
1597881600000 | 342.11 |
1597968000000 | 342.48 |
1598227200000 | 344.38 |
1598313600000 | 346.7 |
1598400000000 | 347.18 |
1598486400000 | 343.42 |
1598572800000 | 347.05 |
1598832000000 | 346.64 |
1598918400000 | 345.3399 |
1599004800000 | 346.04 |
1599091200000 | 346.16 |
1599177600000 | 343.17 |
1599436800000 | 344.06 |
1599523200000 | 344.29 |
1599609600000 | 343.4 |
1599696000000 | 345.43 |
1599782400000 | 345.65 |
1600041600000 | 348.58 |
1600128000000 | 348.75 |
1600214400000 | 349.5899 |
1600300800000 | 348.19 |
1600387200000 | 348.33 |
1600646400000 | 344.0299 |
1600732800000 | 342.16 |
1600819200000 | 340.92 |
1600905600000 | 337.05 |
1600992000000 | 337.18 |
1601251200000 | 340.62 |
1601337600000 | 340.35 |
1601424000000 | 338.55 |
1601510400000 | 339.14 |
1601596800000 | 338.71 |
1601856000000 | 343.33 |
1601942400000 | 345.01 |
1602028800000 | 344.4 |
1602115200000 | 345.06 |
1602201600000 | 345.26 |
1602460800000 | 346.71 |
1602547200000 | 346.56 |
1602633600000 | 346.22 |
1602720000000 | 342.63 |
1602806400000 | 342.23 |
1603065600000 | 343.89 |
1603152000000 | 341.83 |
1603238400000 | 344.32 |
1603324800000 | 342.04 |
1603411200000 | 344.23 |
1603670400000 | 343 |
1603756800000 | 341.27 |
1603843200000 | 335.7799 |
1603929600000 | 333.56 |
1604016000000 | 330.95 |
1604275200000 | 335.23 |
1604361600000 | 339.52 |
1604448000000 | 341.56 |
1604534400000 | 345.8 |
1604620800000 | 347.56 |
1604880000000 | 348.0899 |
1604966400000 | 356.57 |
1605052800000 | 361.18 |
1605139200000 | 359.15 |
1605225600000 | 357.25 |
1605484800000 | 361.13 |
1605571200000 | 364.58 |
1605657600000 | 365.17 |
1605744000000 | 363.79 |
1605830400000 | 364.39 |
1606089600000 | 362.3399 |
1606176000000 | 365.94 |
1606262400000 | 367.3 |
1606348800000 | 366.1 |
1606435200000 | 366.95 |
1606694400000 | 360.23 |
1606780800000 | 361 |
1606867200000 | 363.13 |
1606953600000 | 365.29 |
1607040000000 | 364.52 |
1607299200000 | 363.8399 |
1607385600000 | 363.82 |
1607472000000 | 365.8399 |
1607558400000 | 365.02 |
1607644800000 | 365.31 |
1607904000000 | 366.32 |
1607990400000 | 364.6 |
1608076800000 | 367.5299 |
1608163200000 | 368.0899 |
1608249600000 | 368.35 |
1608508800000 | 363.85 |
1608595200000 | 360.7799 |
1608681600000 | 362.33 |
1608768000000 | 363.31 |
1609113600000 | 365.1 |
1609200000000 | 368.39 |
1609286400000 | 369.04 |
1609372800000 | 367.61 |
1609718400000 | 369.88 |
1609804800000 | 370.49 |
1609891200000 | 372.64 |
1609977600000 | 375.12 |
1610064000000 | 378.01 |
1610323200000 | 375.55 |
1610409600000 | 376.56 |
1610496000000 | 378.91 |
1610582400000 | 379.49 |
1610668800000 | 376.77 |
1610928000000 | 374.85 |
1611014400000 | 376.25 |
1611100800000 | 377.37 |
1611187200000 | 378.57 |
1611273600000 | 377.02 |
1611532800000 | 377.4 |
1611619200000 | 378.17 |
1611705600000 | 377.63 |
1611792000000 | 375.41 |
1611878400000 | 370.54 |
1612137600000 | 371.63 |
1612224000000 | 372.11 |
1612310400000 | 374.76 |
1612396800000 | 373.89 |
1612483200000 | 375.24 |
1612742400000 | 378.46 |
1612828800000 | 379.93 |
1612915200000 | 382.08 |
1613001600000 | 382.39 |
1613088000000 | 382.5299 |
1613347200000 | 384.44 |
1613433600000 | 385.82 |
1613520000000 | 385.64 |
1613606400000 | 383.12 |
1613692800000 | 383.0299 |
1613952000000 | 385.89 |
1614038400000 | 387.4 |
1614124800000 | 385.5299 |
1614211200000 | 389.25 |
1614297600000 | 380.55 |
1614556800000 | 383.01 |
1614643200000 | 381.87 |
1614729600000 | 383.47 |
1614816000000 | 382.32 |
1614902400000 | 380.51 |
1615161600000 | 383.61 |
1615248000000 | 389.38 |
1615334400000 | 390.72 |
1615420800000 | 392.81 |
1615507200000 | 392.27 |
1615766400000 | 394.97 |
1615852800000 | 395.8399 |
1615939200000 | 394.97 |
1616025600000 | 398.24 |
1616112000000 | 399.67 |
1616371200000 | 401.81 |
1616457600000 | 401.2 |
1616544000000 | 395.91 |
1616630400000 | 397.87 |
1616716800000 | 400.5299 |
1616976000000 | 401.2799 |
1617062400000 | 401.0299 |
1617148800000 | 397.88 |
1617235200000 | 397.4 |
1617667200000 | 398.88 |
1617753600000 | 400.65 |
1617840000000 | 400.66 |
1617926400000 | 400.16 |
1618185600000 | 400.23 |
1618272000000 | 399.77 |
1618358400000 | 400.12 |
1618444800000 | 402.04 |
1618531200000 | 403.41 |
1618790400000 | 406.13 |
1618876800000 | 404.2799 |
1618963200000 | 402.12 |
1619049600000 | 403.25 |
1619136000000 | 402.49 |
1619395200000 | 403.02 |
1619481600000 | 401.65 |
1619568000000 | 401.68 |
1619654400000 | 402.71 |
1619740800000 | 400.7 |
1620000000000 | 402.11 |
1620086400000 | 400.89 |
1620172800000 | 402.3 |
1620259200000 | 407.99 |
1620345600000 | 411.7 |
1620604800000 | 414.21 |
1620691200000 | 409.01 |
1620777600000 | 405.62 |
1620864000000 | 404.73 |
1620950400000 | 407.9 |
1621209600000 | 408.24 |
1621296000000 | 412.0899 |
1621382400000 | 409.46 |
1621468800000 | 410.63 |
1621555200000 | 410.22 |
1621814400000 | 411.68 |
1621900800000 | 411.5299 |
1621987200000 | 411.0899 |
1622073600000 | 409.05 |
1622160000000 | 411.55 |
1622419200000 | 409.12 |
1622505600000 | 410.26 |
1622592000000 | 411.73 |
1622678400000 | 409.99 |
1622764800000 | 411.97 |
1623024000000 | 413.25 |
1623110400000 | 413.48 |
1623196800000 | 413.55 |
1623283200000 | 413.76 |
1623369600000 | 413.01 |
1623628800000 | 413.73 |
1623715200000 | 413.57 |
1623801600000 | 413.81 |
1623888000000 | 409.29 |
1623974400000 | 404.62 |
1624233600000 | 407.05 |
1624320000000 | 407.64 |
1624406400000 | 406.62 |
1624492800000 | 407.1 |
1624579200000 | 408.6 |
1624838400000 | 407.63 |
1624924800000 | 405.44 |
1625011200000 | 403.85 |
1625097600000 | 404.37 |
1625184000000 | 405.58 |
1625443200000 | 408.24 |
1625529600000 | 407.38 |
1625616000000 | 408.13 |
1625702400000 | 405.86 |
1625788800000 | 407.92 |
1626048000000 | 410.76 |
1626134400000 | 410.63 |
1626220800000 | 410.85 |
1626307200000 | 410.3 |
1626393600000 | 410.7799 |
1626652800000 | 405.63 |
1626739200000 | 405.19 |
1626825600000 | 407.79 |
1626912000000 | 409.98 |
1626998400000 | 410.69 |
1627257600000 | 411.74 |
1627344000000 | 413.15 |
1627430400000 | 413.05 |
1627516800000 | 415.42 |
1627603200000 | 413.51 |
1627862400000 | 416.08 |
1627948800000 | 416.49 |
1628035200000 | 416.12 |
1628121600000 | 416.85 |
1628208000000 | 415.24 |
1628467200000 | 415.69 |
1628553600000 | 416.1 |
1628640000000 | 418.5 |
1628726400000 | 419.22 |
1628812800000 | 421.78 |
1629072000000 | 422.38 |
1629158400000 | 420.52 |
1629244800000 | 421.23 |
1629331200000 | 417.94 |
1629417600000 | 418.72 |
1629676800000 | 420.23 |
1629763200000 | 419.57 |
1629849600000 | 417.32 |
1629936000000 | 415.94 |
1630022400000 | 417.19 |
1630281600000 | 418.5299 |
1630368000000 | 417.25 |
1630454400000 | 419.6 |
1630540800000 | 420.7 |
1630627200000 | 420.33 |
1630886400000 | 420.17 |
1630972800000 | 418.13 |
1631059200000 | 417.4 |
1631145600000 | 417.16 |
1631232000000 | 416.25 |
1631491200000 | 416.72 |
1631577600000 | 416.54 |
1631664000000 | 414.5 |
1631750400000 | 413.35 |
1631836800000 | 410.5 |
1632096000000 | 406.98 |
1632182400000 | 408.35 |
1632268800000 | 408.11 |
1632355200000 | 410.82 |
1632441600000 | 408.21 |
1632700800000 | 409.26 |
1632787200000 | 404.99 |
1632873600000 | 404.74 |
1632960000000 | 403.58 |
1633046400000 | 402.63 |
1633305600000 | 405.0899 |
1633392000000 | 405.3399 |
1633478400000 | 405.67 |
1633564800000 | 407.38 |
1633651200000 | 407.91 |
1633910400000 | 406.35 |
1633996800000 | 406.0299 |
1634083200000 | 407.62 |
1634169600000 | 409.21 |
1634256000000 | 410.99 |
1634515200000 | 409.61 |
1634601600000 | 411.2 |
1634688000000 | 413.42 |
1634774400000 | 413.22 |
1634860800000 | 413.99 |
1635120000000 | 412.94 |
1635206400000 | 414.0899 |
1635292800000 | 413.99 |
1635379200000 | 414.66 |
1635465600000 | 411.46 |
1635724800000 | 414.25 |
1635811200000 | 413.92 |
1635897600000 | 414.9 |
1635984000000 | 414.5899 |
1636070400000 | 414.95 |
1636329600000 | 414.61 |
1636416000000 | 413.93 |
1636502400000 | 414.17 |
1636588800000 | 412.97 |
1636675200000 | 413.0899 |
1636934400000 | 414.36 |
1637020800000 | 411.94 |
1637107200000 | 411.41 |
1637193600000 | 410.65 |
1637280000000 | 410.04 |
1637539200000 | 409.8399 |
1637625600000 | 410.04 |
1637712000000 | 410.13 |
1637798400000 | 411.56 |
1637884800000 | 406.82 |
1638144000000 | 405.43 |
1638230400000 | 400.27 |
1638316800000 | 403.02 |
1638403200000 | 402.76 |
1638489600000 | 403.89 |
1638748800000 | 407.26 |
1638835200000 | 409.49 |
1638921600000 | 409.57 |
1639008000000 | 408.94 |
1639094400000 | 409.76 |
1639353600000 | 408.61 |
1639440000000 | 408.26 |
1639526400000 | 409.43 |
1639612800000 | 413.35 |
1639699200000 | 412.48 |
1639958400000 | 408.72 |
1640044800000 | 410.45 |
1640131200000 | 412.25 |
1640217600000 | 414.44 |
1640304000000 | 415.1 |
1640563200000 | 415.25 |
1640649600000 | 417.81 |
1640736000000 | 420.12 |
1640822400000 | 419.51 |
1640908800000 | 419.69 |
1641168000000 | 419.2 |
1641254400000 | 422.51 |
1641340800000 | 422.54 |
1641427200000 | 419.77 |
1641513600000 | 422.32 |
1641772800000 | 422.24 |
1641859200000 | 423.62 |
1641945600000 | 426.69 |
1642032000000 | 430.53 |
1642118400000 | 430.14 |
1642377600000 | 430.09 |
1642464000000 | 428.38 |
1642550400000 | 426.16 |
1642636800000 | 425.62 |
1642723200000 | 423.07 |
1642982400000 | 417.83 |
1643068800000 | 418.57 |
1643155200000 | 419.56 |
1643241600000 | 419.46 |
1643328000000 | 420.3 |
1643587200000 | 420.23 |
1643673600000 | 421.21 |
1643760000000 | 423.8 |
1643846400000 | 425.5 |
1643932800000 | 421.86 |
1644192000000 | 422.51 |
1644278400000 | 423.37 |
1644364800000 | 427.13 |
1644451200000 | 427.17 |
1644537600000 | 426.83 |
1644796800000 | 420.86 |
1644883200000 | 422.44 |
1644969600000 | 425.21 |
1645056000000 | 424.72 |
1645142400000 | 424.52 |
1645401600000 | 423.17 |
1645488000000 | 420.02 |
1645574400000 | 419.44 |
1645660800000 | 407.0899 |
1645747200000 | 416.46 |
1646006400000 | 416.26 |
1646092800000 | 412 |
1646179200000 | 410.3399 |
1646265600000 | 410.05 |
1646352000000 | 404.99 |
1646611200000 | 399.96 |
1646697600000 | 398.77 |
1646784000000 | 406.15 |
1646870400000 | 407.98 |
1646956800000 | 406.96 |
1647216000000 | 408.79 |
1647302400000 | 409.2 |
1647388800000 | 412.42 |
1647475200000 | 417.61 |
1647561600000 | 416.61 |
1647820800000 | 417.63 |
1647907200000 | 419.35 |
1647993600000 | 418.63 |
1648080000000 | 419.47 |
1648166400000 | 421.49 |
1648425600000 | 420.51 |
1648512000000 | 424.34 |
1648598400000 | 426.03 |
1648684800000 | 422.77 |
1648771200000 | 424.21 |
1649030400000 | 424.34 |
1649116800000 | 423.29 |
1649203200000 | 423.2 |
1649289600000 | 421.16 |
1649376000000 | 423.27 |
1649635200000 | 423.32 |
1649721600000 | 422.55 |
1649808000000 | 422.19 |
1649894400000 | 424.24 |
1650326400000 | 421.37 |
1650412800000 | 426.11 |
1650499200000 | 425.08 |
1650585600000 | 419.87 |
1650844800000 | 415.97 |
1650931200000 | 414.5299 |
1651017600000 | 411.2 |
1651104000000 | 413.12 |
1651190400000 | 411.26 |
1651449600000 | 408.52 |
1651536000000 | 410.77 |
1651622400000 | 414.07 |
1651708800000 | 412.02 |
1651795200000 | 412.47 |
1652054400000 | 408.62 |
1652140800000 | 406.87 |
1652227200000 | 406.95 |
1652313600000 | 404.44 |
1652400000000 | 408.63 |
1652659200000 | 411.36 |
1652745600000 | 415.65 |
1652832000000 | 415.88 |
1652918400000 | 414.56 |
1653004800000 | 415.19 |
1653264000000 | 418.94 |
1653350400000 | 419.94 |
1653436800000 | 421.67 |
1653523200000 | 422.39 |
1653609600000 | 424.26 |
1653868800000 | 424.84 |
1653955200000 | 421.64 |
1654041600000 | 421.24 |
1654128000000 | 422 |
1654214400000 | 420.56 |
1654473600000 | 421.16 |
1654560000000 | 421.25 |
1654646400000 | 418.04 |
1654732800000 | 413.21 |
1654819200000 | 407.56 |
1655078400000 | 400.74 |
1655164800000 | 395.92 |
1655251200000 | 395.49 |
1655337600000 | 394.0299 |
1655424000000 | 389.98 |
1655683200000 | 392.47 |
1655769600000 | 395.0299 |
1655856000000 | 393.5299 |
1655942400000 | 394.75 |
1656028800000 | 397.67 |
1656288000000 | 401.26 |
1656374400000 | 402.17 |
1656460800000 | 399.68 |
1656547200000 | 397.02 |
1656633600000 | 396.12 |
1656892800000 | 399.5299 |
1656979200000 | 395.52 |
1657065600000 | 394.15 |
1657152000000 | 396.71 |
1657238400000 | 397.87 |
1657497600000 | 395.67 |
1657584000000 | 396.46 |
1657670400000 | 396.48 |
1657756800000 | 389.43 |
1657843200000 | 392.04 |
1658102400000 | 395.8 |
1658188800000 | 398.06 |
1658275200000 | 398.58 |
1658361600000 | 397.14 |
1658448000000 | 400.1 |
1658707200000 | 400.64 |
1658793600000 | 401.07 |
1658880000000 | 400.55 |
1658966400000 | 404.66 |
1659052800000 | 407.85 |
1659312000000 | 409.92 |
1659398400000 | 405.23 |
1659484800000 | 401.7799 |
1659571200000 | 403.35 |
1659657600000 | 401.4 |
1659916800000 | 404.12 |
1660003200000 | 403.51 |
1660089600000 | 409.38 |
1660176000000 | 410.5299 |
1660262400000 | 409.95 |
1660521600000 | 409.3 |
1660608000000 | 408.68 |
1660694400000 | 407.7799 |
1660780800000 | 407.64 |
1660867200000 | 403.6 |
1661126400000 | 401.77 |
1661212800000 | 399.3399 |
1661299200000 | 397.11 |
1661385600000 | 398.6 |
1661472000000 | 396.98 |
1661731200000 | 392.79 |
1661817600000 | 392.3399 |
1661904000000 | 390.54 |
1661990400000 | 385.7 |
1662076800000 | 388 |
1662336000000 | 385.81 |
1662422400000 | 382.71 |
1662508800000 | 380.18 |
1662595200000 | 382.32 |
1662681600000 | 387.94 |
1662940800000 | 391.5 |
1663027200000 | 386.5299 |
1663113600000 | 382.49 |
1663200000000 | 380.8399 |
1663286400000 | 380.96 |
1663545600000 | 380.55 |
1663632000000 | 377.61 |
1663718400000 | 373.91 |
1663804800000 | 372.35 |
1663891200000 | 365.62 |
1664150400000 | 356.77 |
1664236800000 | 353.8399 |
1664323200000 | 350.5299 |
1664409600000 | 350.02 |
1664496000000 | 348.9 |
1664755200000 | 351.33 |
1664841600000 | 357.95 |
1664928000000 | 356.3399 |
1665014400000 | 352.93 |
1665100800000 | 349.58 |
1665360000000 | 346.05 |
1665446400000 | 344.19 |
1665532800000 | 340.58 |
1665619200000 | 341.25 |
1665705600000 | 341.99 |
1665964800000 | 344.3399 |
1666051200000 | 345.95 |
1666137600000 | 343.5899 |
1666224000000 | 344.0299 |
1666310400000 | 340.96 |
1666569600000 | 342.5 |
1666656000000 | 346.19 |
1666742400000 | 350.52 |
1666828800000 | 352.21 |
1666915200000 | 352.22 |
1667174400000 | 351.29 |
1667260800000 | 353.76 |
1667347200000 | 354.23 |
1667433600000 | 349.58 |
1667520000000 | 355.51 |
1667779200000 | 359.01 |
1667865600000 | 361.96 |
1667952000000 | 360.66 |
1668038400000 | 369.23 |
1668124800000 | 376.25 |
1668384000000 | 374.85 |
1668470400000 | 377.56 |
1668556800000 | 377.73 |
1668643200000 | 376.42 |
1668729600000 | 378.35 |
1668988800000 | 376.61 |
1669075200000 | 379.92 |
1669161600000 | 382.19 |
1669248000000 | 386.2 |
1669334400000 | 386.27 |
1669593600000 | 382.69 |
1669680000000 | 383.25 |
1669766400000 | 383.41 |
1669852800000 | 388.52 |
1669939200000 | 385.7 |
1670198400000 | 385.41 |
1670284800000 | 385.41 |
1670371200000 | 384.16 |
1670457600000 | 385.19 |
1670544000000 | 388.04 |
1670803200000 | 385.71 |
1670889600000 | 391.05 |
1670976000000 | 391.02 |
1671062400000 | 385.61 |
1671148800000 | 383.71 |
1671408000000 | 382.13 |
1671494400000 | 387.82 |
1671580800000 | 389.49 |
1671667200000 | 390.5899 |
1671753600000 | 391.06 |
1672099200000 | 392.35 |
1672185600000 | 390.27 |
1672272000000 | 390.92 |
1672358400000 | 391.42 |
1672617600000 | 391.94 |
1672704000000 | 392.89 |
1672790400000 | 394.99 |
1672876800000 | 390.58 |
1672963200000 | 395 |
1673222400000 | 398.32 |
1673308800000 | 396.71 |
1673395200000 | 397.2 |
1673481600000 | 403.9 |
1673568000000 | 407.63 |
1673827200000 | 405.96 |
1673913600000 | 406.52 |
1674000000000 | 406.42 |
1674086400000 | 403.7 |
1674172800000 | 405.35 |
1674432000000 | 406.45 |
1674518400000 | 408.8 |
1674604800000 | 410.54 |
1674691200000 | 410.18 |
1674777600000 | 412.6 |
1675036800000 | 412.63 |
1675123200000 | 411.47 |
1675209600000 | 413.92 |
1675296000000 | 413.74 |
1675382400000 | 408.64 |
1675641600000 | 405.22 |
1675728000000 | 406.57 |
1675814400000 | 407.73 |
1675900800000 | 407.7 |
1675987200000 | 407.87 |
1676246400000 | 406.91 |
1676332800000 | 407.5 |
1676419200000 | 404.39 |
1676505600000 | 406.05 |
1676592000000 | 406.63 |
1676851200000 | 409.04 |
1676937600000 | 407.5299 |
1677024000000 | 404.98 |
1677110400000 | 403.7799 |
1677196800000 | 402.2 |
1677456000000 | 404.33 |
1677542400000 | 402.94 |
1677628800000 | 403.35 |
1677715200000 | 401.87 |
1677801600000 | 403.41 |
1678060800000 | 406.0899 |
1678147200000 | 403.5299 |
1678233600000 | 402.83 |
1678320000000 | 403.37 |
1678406400000 | 401.07 |
1678665600000 | 398.52 |
1678752000000 | 393.5 |
1678838400000 | 393.44 |
1678924800000 | 391.3399 |
1679011200000 | 391.77 |
1679270400000 | 392.42 |
1679356800000 | 392.56 |
1679443200000 | 393.65 |
1679529600000 | 394.92 |
1679616000000 | 394.43 |
1679875200000 | 395.79 |
1679961600000 | 398.61 |
1680048000000 | 400.29 |
1680134400000 | 401.85 |
1680220800000 | 402.65 |
1680480000000 | 407.31 |
1680566400000 | 409.5 |
1680652800000 | 409.8 |
1680739200000 | 409.7799 |
1681171200000 | 409.75 |
1681257600000 | 410.77 |
1681344000000 | 412.64 |
1681430400000 | 410.8399 |
1681689600000 | 410.5299 |
1681776000000 | 411.72 |
1681862400000 | 412.04 |
1681948800000 | 412.25 |
1682035200000 | 411.32 |
1682294400000 | 411.58 |
1682380800000 | 410.87 |
1682467200000 | 411.33 |
1682553600000 | 411.91 |
1682640000000 | 413.6 |
1682899200000 | 412.73 |
1682985600000 | 410.0299 |
1683072000000 | 411.48 |
1683158400000 | 412.39 |
1683244800000 | 414.39 |
1683504000000 | 415.93 |
1683590400000 | 415.16 |
1683676800000 | 414.8 |
1683763200000 | 412.46 |
1683849600000 | 410.04 |
1684108800000 | 411.88 |
1684195200000 | 409.3 |
1684281600000 | 406.22 |
1684368000000 | 403.64 |
1684454400000 | 405.42 |
1684713600000 | 405.36 |
1684800000000 | 404.18 |
1684886400000 | 400.57 |
1684972800000 | 396.23 |
1685059200000 | 396.39 |
1685318400000 | 398.23 |
1685404800000 | 397.74 |
1685491200000 | 394.98 |
1685577600000 | 396.0299 |
1685664000000 | 399.0299 |
1685923200000 | 400.33 |
1686009600000 | 400.73 |
1686096000000 | 400.67 |
1686182400000 | 401.68 |
1686268800000 | 402.63 |
1686528000000 | 401.3399 |
1686614400000 | 401.96 |
1686700800000 | 403.67 |
1686787200000 | 405.48 |
1686873600000 | 406.73 |
1687132800000 | 405.51 |
1687219200000 | 403.52 |
1687305600000 | 403.07 |
1687392000000 | 401.25 |
1687478400000 | 397.1 |
1687737600000 | 398.7799 |
1687824000000 | 400.97 |
1687910400000 | 400.82 |
1687996800000 | 400.73 |
1688083200000 | 402.14 |
1688342400000 | 404.56 |
1688428800000 | 404.35 |
1688515200000 | 403.1 |
1688601600000 | 399.1 |
1688688000000 | 399.93 |
1688947200000 | 399.68 |
1689033600000 | 402.36 |
1689120000000 | 406.89 |
1689206400000 | 411.0299 |
1689292800000 | 411.06 |
1689552000000 | 409.06 |
1689638400000 | 409.5899 |
1689724800000 | 411.04 |
1689811200000 | 411.93 |
1689897600000 | 411.57 |
1690156800000 | 412.74 |
1690243200000 | 413.21 |
1690329600000 | 415 |
1690416000000 | 414.38 |
1690502400000 | 414.67 |
1690761600000 | 413.64 |
1690848000000 | 410.24 |
1690934400000 | 405.77 |
1691020800000 | 403.63 |
1691107200000 | 403.57 |
1691366400000 | 404.43 |
1691452800000 | 402.35 |
1691539200000 | 402.9 |
1691625600000 | 404.81 |
1691712000000 | 403.51 |
1691971200000 | 400.14 |
1692057600000 | 397.16 |
1692144000000 | 394.58 |
1692230400000 | 392.61 |
1692316800000 | 391.74 |
1692576000000 | 388.79 |
1692662400000 | 389.22 |
1692748800000 | 392.33 |
1692835200000 | 392.2799 |
1692921600000 | 391.11 |
1693180800000 | 393.92 |
1693267200000 | 397.07 |
1693353600000 | 399.3399 |
1693440000000 | 398.99 |
1693526400000 | 398.83 |
1693785600000 | 398.88 |
1693872000000 | 395.58 |
1693958400000 | 394.69 |
1694044800000 | 395.47 |
1694131200000 | 394.71 |
1694390400000 | 396.51 |
1694476800000 | 396.9 |
1694563200000 | 396.96 |
1694649600000 | 401.57 |
1694736000000 | 401.96 |
1694995200000 | 400.51 |
1695081600000 | 400.83 |
1695168000000 | 402.05 |
1695254400000 | 396.31 |
1695340800000 | 395.6 |
1695600000000 | 392.38 |
1695686400000 | 389.81 |
1695772800000 | 386.5899 |
1695859200000 | 387.01 |
1695945600000 | 387.79 |
1696204800000 | 381.32 |
1696291200000 | 376.83 |
1696377600000 | 375.49 |
1696464000000 | 379.16 |
1696550400000 | 380.98 |
1696809600000 | 383.08 |
1696896000000 | 387.42 |
1696982400000 | 389.65 |
1697068800000 | 386.62 |
1697155200000 | 384.01 |
1697414400000 | 385.48 |
1697500800000 | 386.11 |
1697587200000 | 383.04 |
1697673600000 | 379.18 |
1697760000000 | 376.17 |
1698019200000 | 375.3399 |
1698105600000 | 376.61 |
1698192000000 | 376.68 |
1698278400000 | 375.73 |
1698364800000 | 375.23 |
1698624000000 | 377.14 |
1698710400000 | 377.04 |
1698796800000 | 379.86 |
1698883200000 | 386.44 |
1698969600000 | 391.8 |
1699228800000 | 392.07 |
1699315200000 | 388.5 |
1699401600000 | 385.88 |
1699488000000 | 387.04 |
1699574400000 | 384.74 |
1699833600000 | 385.62 |
1699920000000 | 392.44 |
1700006400000 | 396.1 |
1700092800000 | 395.38 |
1700179200000 | 396.89 |
1700438400000 | 398.01 |
1700524800000 | 398.27 |
1700611200000 | 397.58 |
1700697600000 | 398.81 |
1700784000000 | 400.22 |
1701043200000 | 399.72 |
1701129600000 | 400.81 |
1701216000000 | 400.81 |
1701302400000 | 402.63 |
1701388800000 | 403.6 |
1701648000000 | 404.0299 |
1701734400000 | 403.2 |
1701820800000 | 404.93 |
1701907200000 | 405.86 |
1701993600000 | 406.05 |
1702252800000 | 405.02 |
1702339200000 | 405.56 |
1702425600000 | 407.97 |
1702512000000 | 414.58 |
1702598400000 | 412.48 |
1702857600000 | 410.51 |
1702944000000 | 412.31 |
1703030400000 | 411.43 |
1703116800000 | 412.5299 |
1703203200000 | 414.5299 |
1703635200000 | 417.32 |
1703721600000 | 419.75 |
1703808000000 | 419.78 |
1704153600000 | 419.2 |
1704240000000 | 416.35 |
1704326400000 | 417.36 |
1704412800000 | 418.91 |
1704672000000 | 419.62 |
1704758400000 | 418.3 |
1704844800000 | 416.67 |
1704931200000 | 415.54 |
1705017600000 | 417.82 |
1705276800000 | 418.08 |
1705363200000 | 414.27 |
1705449600000 | 408.83 |
1705536000000 | 408.29 |
1705622400000 | 409.51 |
1705881600000 | 411.29 |
1705968000000 | 409.73 |
1706054400000 | 411.67 |
1706140800000 | 411.43 |
1706227200000 | 412.29 |
1706486400000 | 411.1 |
1706572800000 | 411.33 |
1706659200000 | 412.68 |
STOXX Global Select 100 USD | STOXX Global 1800 | |
---|---|---|
2017 | 17.118164853805 | 23.803191358788 |
2018 | -7.706908336926 | -8.6710799288702 |
2019 | 20.428937735751 | 28.890467393536 |
2020 | -10.944576952643 | 17.090123157489 |
2021 | 14.284507506662 | 21.298105757709 |
2022 | -6.8118129486417 | -18.055107764309 |
2023 | 7.3626934488989 | 24.284592066853 |
2024 | -13.43789436028 | 39.12967312252 |
Methodology
All stocks in the relevant base universe are screened for 12-month historical daily pricing data and 12-month historical dividend yield. If one or both values are not available for a stock, the company is removed from the base universe.
All remaining stocks are then ranked in ascending order in terms of volatility (maximum between the 3-month and 12-month historical volatility calculated in the currency of the Select index) and all stocks which do not belong to the top x% are excluded (x being calculated as the square root of the number of stocks in the base universe divided by the target number of stocks in the Select index).
All remaining stocks are then ranked in descending order in terms of 12-month historical dividend yield and the top x% are selected to be included in the Select index. Those constituents are weighted according to the inverse of their volatility, with a cap at 10%. The composition is reviewed quarterly.
Index | ISIN | Symbol | Bloomberg | Reuters |
---|---|---|---|---|
Gross Return USD | CH0298406981 | SXW1SEGV | .SXW1SEGV | |
Price USD | CH0298406965 | SXW1SEL | SXW1SEL INDEX | .SXW1SEL |
Net Return USD | CH0298406973 | SXW1SEV | .SXW1SEV |
Quick Facts
Weighting | Volatility weighted |
Cap Factor | 10% |
No. of components | Variable |
Review frequency | Quarterly |
Calculation/distribution | Price: real-time (every 15 seconds). Net and gross return: end-of-day |
Calculation hours | Please see data vendor codes sheet on www.stoxx.com/datavendorcodes |
Base value/base date | 100 as of Jun. 21, 2004 |
History | Available from Jun. 21, 2004 |
Inception date | Oct. 14, 2015 |
To learn more about the inception date, the currency, the calculation hours and historical values, please see our data vendor code sheet. |
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.
STRATEGY INDICES
STOXX Global Select 100 USD
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
KPN | Telecommunications | Netherlands | 1.543% |
Oversea-Chinese Banking Corp. | Banks | Singapore | 1.465% |
SOFTBANK | Telecommunications | Japan | 1.407% |
HKT TRUST & HKT | Telecommunications | Hong Kong | 1.395% |
DBS Group Holdings Ltd. | Banks | Singapore | 1.359% |
United Overseas Bank Ltd. | Banks | Singapore | 1.292% |
Coles Group | Personal Care, Drug and Grocery Stores | Australia | 1.215% |
NETLINK | Telecommunications | Singapore | 1.199% |
TELSTRA GROUP | Telecommunications | Australia | 1.187% |
ZURICH INSURANCE GROUP | Insurance | Switzerland | 1.179% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of February 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.