Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
ISTOXX INDICES
iSTOXX Europe Longevity Select 50
Index Description
The iSTOXX Europe Longevity Select 50 Index is derived from the STOXX Europe 600 Index; it selects stocks from sectors that might potentially benefit from the ageing population in Europe, which pay high dividends and display low volatility. Constraints on the number of constituents per industry and country are applied. The index composition is reviewed on a quarterly basis.
Key facts
- Focus on seven industries that will be impacted by ageing population
- Rules to prevent certain companies, countries and industries from being overweight
- Rules to limit turnover
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 | |
iSTOXX Europe Longevity Select 50 | N/A | 1.1 | 0.0 | 0.0 | 0.0 | 0.0 | 3.4 | 1.4 | 76.0 |
STOXX Europe 600 | 14,767.9 | 11,846.3 | 19.7 | 6.8 | 424.1 | 1.8 | 3.6 | 0.0 | 3.6 |
Supersector weighting (top 10)
Telecommunications | 22.1 |
---|---|
Utilities | 18.4 |
Health Care | 13.4 |
Construction and Materials | 10.1 |
Banks | 9.2 |
Insurance | 6.0 |
Energy | 6.0 |
Automobiles and Parts | 5.0 |
Travel and Leisure | 4.2 |
Industrial Goods and Services | 2.0 |
Country weighting
France | 29.4 |
---|---|
UK | 12.7 |
Italy | 12.3 |
Spain | 11.6 |
Germany | 9.2 |
Switzerland | 8.5 |
Finland | 3.7 |
Norway | 3.5 |
Netherlands | 3.4 |
Austria | 2.1 |
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
iSTOXX Europe Longevity Select 50 | 5.8 | 3.4 | 5.0 | -11.1 | -1.4 | N/A | N/A | 5.1 | -3.9 | -0.3 |
STOXX Europe 600 | 2.3 | 6.0 | 7.9 | 2.4 | 30.5 | N/A | N/A | 8.0 | 0.8 | 5.5 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
iSTOXX Europe Longevity Select 50 | N/A | N/A | 12.7 | 15.7 | 17.9 | N/A | N/A | 0.0 | -0.4 | -0.1 |
STOXX Europe 600 | N/A | N/A | 13.3 | 18.7 | 20.5 | N/A | N/A | 0.3 | -0.1 | 0.2 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
iSTOXX Europe Longevity Select 50 | 0.8 | 0.8 | 0.9 | 0.9 | 0.9 | 7.9 | 6.9 | 6.3 | 8.3 | 8.0 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
iSTOXX Europe Longevity Select 50 | 0.7 | 0.8 | 0.8 | 0.8 | 0.8 | 4.7 | -0.7 | -0.5 | -0.7 | -0.8 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Price), all data as of July 31, 2024
ISTOXX INDICES
iSTOXX Europe Longevity Select 50
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 | ||
iSTOXX Europe Longevity Select 50 | 14.3 | 11.6 | 13.5 | 13.5 | 1.6 | 4.8 | 1.0 | 15.2 |
STOXX Europe 600 | 18.2 | 14.2 | 15.8 | 15.8 | 2.0 | 2.9 | 1.4 | 16.7 |
Performance and annual returns
iSTOXX Europe Longevity Select 50 | |
---|---|
1079913600000 | 100 |
1080000000000 | 99.86 |
1080086400000 | 98.7 |
1080172800000 | 99.02 |
1080259200000 | 98.47 |
1080518400000 | 99.78 |
1080604800000 | 100.02 |
1080691200000 | 100.96 |
1080777600000 | 102.23 |
1080864000000 | 101.68 |
1081123200000 | 101 |
1081209600000 | 101.41 |
1081296000000 | 102.66 |
1081382400000 | 102.45 |
1081814400000 | 101.62 |
1081900800000 | 100.32 |
1081987200000 | 100.28 |
1082073600000 | 101.93 |
1082332800000 | 101.96 |
1082419200000 | 101.46 |
1082505600000 | 100.53 |
1082592000000 | 100.79 |
1082678400000 | 100.48 |
1082937600000 | 101.24 |
1083024000000 | 101.26 |
1083110400000 | 100.25 |
1083196800000 | 100.58 |
1083283200000 | 100.08 |
1083542400000 | 100.32 |
1083628800000 | 101.89 |
1083715200000 | 102.49 |
1083801600000 | 101.24 |
1083888000000 | 100.07 |
1084147200000 | 97.66 |
1084233600000 | 97.84 |
1084320000000 | 98.24 |
1084406400000 | 98.47 |
1084492800000 | 98.28 |
1084752000000 | 98.42 |
1084838400000 | 98.53 |
1084924800000 | 99.93 |
1085011200000 | 98.59 |
1085097600000 | 99.18 |
1085356800000 | 98.85 |
1085443200000 | 99.63 |
1085529600000 | 100.25 |
1085616000000 | 101.84 |
1085702400000 | 101.09 |
1085961600000 | 101.23 |
1086048000000 | 101.21 |
1086134400000 | 101.9 |
1086220800000 | 101.84 |
1086307200000 | 102.34 |
1086566400000 | 103.42 |
1086652800000 | 103.35 |
1086739200000 | 101.96 |
1086825600000 | 102.34 |
1086912000000 | 101.36 |
1087171200000 | 100.97 |
1087257600000 | 101.69 |
1087344000000 | 101.77 |
1087430400000 | 102.04 |
1087516800000 | 102.98 |
1087776000000 | 102.56 |
1087862400000 | 102.09 |
1087948800000 | 102.27 |
1088035200000 | 102.84 |
1088121600000 | 102.27 |
1088380800000 | 103.19 |
1088467200000 | 102.16 |
1088553600000 | 102.05 |
1088640000000 | 101.42 |
1088726400000 | 102.37 |
1088985600000 | 102.19 |
1089072000000 | 102.05 |
1089158400000 | 102.61 |
1089244800000 | 103.26 |
1089331200000 | 103.25 |
1089590400000 | 103.28 |
1089676800000 | 102.81 |
1089763200000 | 102.94 |
1089849600000 | 102.46 |
1089936000000 | 103.54 |
1090195200000 | 103.16 |
1090281600000 | 102.81 |
1090368000000 | 102.05 |
1090454400000 | 101.43 |
1090540800000 | 100.35 |
1090800000000 | 100.1 |
1090886400000 | 99.76 |
1090972800000 | 99.86 |
1091059200000 | 100.8 |
1091145600000 | 100.99 |
1091404800000 | 101.02 |
1091491200000 | 101.55 |
1091577600000 | 101.01 |
1091664000000 | 101.23 |
1091750400000 | 101.75 |
1092009600000 | 101.01 |
1092096000000 | 101.92 |
1092182400000 | 100.55 |
1092268800000 | 100.96 |
1092355200000 | 101.57 |
1092614400000 | 101.93 |
1092700800000 | 101.76 |
1092787200000 | 101.66 |
1092873600000 | 102.25 |
1092960000000 | 101.95 |
1093219200000 | 101.82 |
1093305600000 | 101.06 |
1093392000000 | 101.12 |
1093478400000 | 101.66 |
1093564800000 | 101.96 |
1093824000000 | 102 |
1093910400000 | 102.56 |
1093996800000 | 103.41 |
1094083200000 | 103.49 |
1094169600000 | 103.24 |
1094428800000 | 103.55 |
1094515200000 | 103.33 |
1094601600000 | 103.75 |
1094688000000 | 103.78 |
1094774400000 | 104.95 |
1095033600000 | 104.95 |
1095120000000 | 105.3 |
1095206400000 | 104.03 |
1095292800000 | 104.35 |
1095379200000 | 104.87 |
1095638400000 | 104.49 |
1095724800000 | 105.59 |
1095811200000 | 105.15 |
1095897600000 | 105.37 |
1095984000000 | 105.58 |
1096243200000 | 105.46 |
1096329600000 | 106.03 |
1096416000000 | 106.51 |
1096502400000 | 106.92 |
1096588800000 | 107.81 |
1096848000000 | 107.24 |
1096934400000 | 107.74 |
1097020800000 | 107.66 |
1097107200000 | 107.42 |
1097193600000 | 108.24 |
1097452800000 | 108.1 |
1097539200000 | 107.25 |
1097625600000 | 107.2 |
1097712000000 | 107.86 |
1097798400000 | 108.42 |
1098057600000 | 108.55 |
1098144000000 | 109.44 |
1098230400000 | 109.58 |
1098316800000 | 110.07 |
1098403200000 | 110.27 |
1098662400000 | 110.42 |
1098748800000 | 110.45 |
1098835200000 | 111.75 |
1098921600000 | 111.89 |
1099008000000 | 111.61 |
1099267200000 | 112.47 |
1099353600000 | 112.75 |
1099440000000 | 114.13 |
1099526400000 | 114.55 |
1099612800000 | 115.08 |
1099872000000 | 115.28 |
1099958400000 | 114.82 |
1100044800000 | 114.68 |
1100131200000 | 114.93 |
1100217600000 | 115.17 |
1100476800000 | 115.06 |
1100563200000 | 114.81 |
1100649600000 | 115.89 |
1100736000000 | 115.73 |
1100822400000 | 115.72 |
1101081600000 | 115.44 |
1101168000000 | 116.21 |
1101254400000 | 116.99 |
1101340800000 | 118.39 |
1101427200000 | 118.62 |
1101686400000 | 118.61 |
1101772800000 | 118.49 |
1101859200000 | 120.12 |
1101945600000 | 120.34 |
1102032000000 | 121.26 |
1102291200000 | 121.53 |
1102377600000 | 122.02 |
1102464000000 | 121 |
1102550400000 | 120.43 |
1102636800000 | 120.65 |
1102896000000 | 122.03 |
1102982400000 | 121.85 |
1103068800000 | 123.54 |
1103155200000 | 122.72 |
1103241600000 | 121.88 |
1103500800000 | 123.83 |
1103587200000 | 123.36 |
1103673600000 | 123.83 |
1103760000000 | 124.85 |
1103846400000 | 125.19 |
1104105600000 | 125.94 |
1104192000000 | 125.81 |
1104278400000 | 125.8 |
1104364800000 | 126.3 |
1104451200000 | 126.08 |
1104710400000 | 125.3 |
1104796800000 | 124.53 |
1104883200000 | 123.89 |
1104969600000 | 123.1 |
1105056000000 | 122.25 |
1105315200000 | 122.41 |
1105401600000 | 122.21 |
1105488000000 | 123.3 |
1105574400000 | 123.23 |
1105660800000 | 122.86 |
1105920000000 | 123.1 |
1106006400000 | 122.7 |
1106092800000 | 123.27 |
1106179200000 | 122.44 |
1106265600000 | 122.86 |
1106524800000 | 123.08 |
1106611200000 | 123.08 |
1106697600000 | 124.19 |
1106784000000 | 124.1 |
1106870400000 | 123.53 |
1107129600000 | 124.6 |
1107216000000 | 125.08 |
1107302400000 | 125.83 |
1107388800000 | 125.08 |
1107475200000 | 125.86 |
1107734400000 | 124.92 |
1107820800000 | 124.68 |
1107907200000 | 124.73 |
1107993600000 | 125.72 |
1108080000000 | 126.63 |
1108339200000 | 127.68 |
1108425600000 | 128.52 |
1108512000000 | 127.88 |
1108598400000 | 128.88 |
1108684800000 | 128.74 |
1108944000000 | 127.16 |
1109030400000 | 127.74 |
1109116800000 | 126.85 |
1109203200000 | 126.74 |
1109289600000 | 127.57 |
1109548800000 | 128.38 |
1109635200000 | 128.27 |
1109721600000 | 126.73 |
1109808000000 | 126.49 |
1109894400000 | 128.87 |
1110153600000 | 128.36 |
1110240000000 | 129.17 |
1110326400000 | 128.42 |
1110412800000 | 127.68 |
1110499200000 | 128.27 |
1110758400000 | 127.1 |
1110844800000 | 127.63 |
1110931200000 | 127.25 |
1111017600000 | 127.33 |
1111104000000 | 126.63 |
1111363200000 | 125.67 |
1111449600000 | 126.28 |
1111536000000 | 124.14 |
1111622400000 | 124.85 |
1112054400000 | 124.5 |
1112140800000 | 124.61 |
1112227200000 | 125.15 |
1112313600000 | 125.47 |
1112572800000 | 123.7 |
1112659200000 | 124.92 |
1112745600000 | 125.44 |
1112832000000 | 126.13 |
1112918400000 | 125.79 |
1113177600000 | 126.64 |
1113264000000 | 125.7 |
1113350400000 | 126.46 |
1113436800000 | 125.37 |
1113523200000 | 125.22 |
1113782400000 | 123.71 |
1113868800000 | 124.72 |
1113955200000 | 124.6 |
1114041600000 | 124.72 |
1114128000000 | 125.15 |
1114387200000 | 124.92 |
1114473600000 | 124.34 |
1114560000000 | 123.33 |
1114646400000 | 122.94 |
1114732800000 | 123.1 |
1114992000000 | 122.57 |
1115078400000 | 123.29 |
1115164800000 | 124.48 |
1115251200000 | 125.04 |
1115337600000 | 124.54 |
1115596800000 | 123.87 |
1115683200000 | 123.69 |
1115769600000 | 123.25 |
1115856000000 | 122.99 |
1115942400000 | 122.35 |
1116201600000 | 121.44 |
1116288000000 | 121.74 |
1116374400000 | 123.11 |
1116460800000 | 123.49 |
1116547200000 | 122.68 |
1116806400000 | 123.07 |
1116892800000 | 123.16 |
1116979200000 | 123.29 |
1117065600000 | 123.07 |
1117152000000 | 122.95 |
1117411200000 | 122.71 |
1117497600000 | 121.29 |
1117584000000 | 121.79 |
1117670400000 | 121.99 |
1117756800000 | 121.78 |
1118016000000 | 121.59 |
1118102400000 | 122.57 |
1118188800000 | 122.87 |
1118275200000 | 121.71 |
1118361600000 | 121.63 |
1118620800000 | 121.37 |
1118707200000 | 121.68 |
1118793600000 | 121.74 |
1118880000000 | 121.89 |
1118966400000 | 123.25 |
1119225600000 | 122.25 |
1119312000000 | 122.67 |
1119398400000 | 122.7 |
1119484800000 | 122.43 |
1119571200000 | 121.9 |
1119830400000 | 121.6 |
1119916800000 | 121.67 |
1120003200000 | 122.21 |
1120089600000 | 122.61 |
1120176000000 | 122.15 |
1120435200000 | 121.57 |
1120521600000 | 121.14 |
1120608000000 | 121.66 |
1120694400000 | 119.77 |
1120780800000 | 120.8 |
1121040000000 | 122.74 |
1121126400000 | 123.87 |
1121212800000 | 122.88 |
1121299200000 | 123.24 |
1121385600000 | 122.42 |
1121644800000 | 122.46 |
1121731200000 | 122.1 |
1121817600000 | 122.01 |
1121904000000 | 123.33 |
1121990400000 | 123.34 |
1122249600000 | 123.22 |
1122336000000 | 123.13 |
1122422400000 | 123.99 |
1122508800000 | 124.45 |
1122595200000 | 125.03 |
1122854400000 | 125.55 |
1122940800000 | 126.3 |
1123027200000 | 127.24 |
1123113600000 | 126.97 |
1123200000000 | 126.36 |
1123459200000 | 127.07 |
1123545600000 | 127.38 |
1123632000000 | 128.94 |
1123718400000 | 129.36 |
1123804800000 | 128.92 |
1124064000000 | 128.18 |
1124150400000 | 127.63 |
1124236800000 | 127.23 |
1124323200000 | 125.65 |
1124409600000 | 126.46 |
1124668800000 | 127.47 |
1124755200000 | 126.48 |
1124841600000 | 126.55 |
1124928000000 | 126.23 |
1125014400000 | 125.95 |
1125273600000 | 125.62 |
1125360000000 | 124.54 |
1125446400000 | 126.8 |
1125532800000 | 129.16 |
1125619200000 | 130.51 |
1125878400000 | 131.05 |
1125964800000 | 131.91 |
1126051200000 | 131.82 |
1126137600000 | 131.33 |
1126224000000 | 131.67 |
1126483200000 | 130.84 |
1126569600000 | 130.44 |
1126656000000 | 131.01 |
1126742400000 | 130.27 |
1126828800000 | 130.87 |
1127088000000 | 130.35 |
1127174400000 | 130.98 |
1127260800000 | 130.64 |
1127347200000 | 129.25 |
1127433600000 | 129.01 |
1127692800000 | 129.72 |
1127779200000 | 129.12 |
1127865600000 | 129.66 |
1127952000000 | 129.31 |
1128038400000 | 130.29 |
1128297600000 | 129.63 |
1128384000000 | 130.08 |
1128470400000 | 129.31 |
1128556800000 | 129.76 |
1128643200000 | 129.18 |
1128902400000 | 128.68 |
1128988800000 | 128.17 |
1129075200000 | 127.57 |
1129161600000 | 125.63 |
1129248000000 | 127.36 |
1129507200000 | 126.57 |
1129593600000 | 125.29 |
1129680000000 | 124.24 |
1129766400000 | 124.48 |
1129852800000 | 124.44 |
1130112000000 | 125.14 |
1130198400000 | 126.15 |
1130284800000 | 126.1 |
1130371200000 | 125.44 |
1130457600000 | 125.34 |
1130716800000 | 126.54 |
1130803200000 | 126.62 |
1130889600000 | 127.76 |
1130976000000 | 128.23 |
1131062400000 | 126.03 |
1131321600000 | 126.26 |
1131408000000 | 125.66 |
1131494400000 | 125.58 |
1131580800000 | 126.07 |
1131667200000 | 126.79 |
1131926400000 | 126.82 |
1132012800000 | 126.41 |
1132099200000 | 125.98 |
1132185600000 | 126.97 |
1132272000000 | 127.19 |
1132531200000 | 127.84 |
1132617600000 | 127.65 |
1132704000000 | 128.87 |
1132790400000 | 128.56 |
1132876800000 | 128.25 |
1133136000000 | 128.34 |
1133222400000 | 128.29 |
1133308800000 | 128.26 |
1133395200000 | 129 |
1133481600000 | 129.57 |
1133740800000 | 129.95 |
1133827200000 | 130.75 |
1133913600000 | 130.11 |
1134000000000 | 131.23 |
1134086400000 | 131.2 |
1134345600000 | 132.87 |
1134432000000 | 132.61 |
1134518400000 | 133.41 |
1134604800000 | 132.26 |
1134691200000 | 133.78 |
1134950400000 | 133.44 |
1135036800000 | 132.69 |
1135123200000 | 132.52 |
1135209600000 | 132.98 |
1135296000000 | 132.99 |
1135641600000 | 133.14 |
1135728000000 | 133.6 |
1135814400000 | 133.22 |
1135900800000 | 132.08 |
1136160000000 | 132.43 |
1136246400000 | 134.96 |
1136332800000 | 137.15 |
1136419200000 | 136.7 |
1136505600000 | 137.85 |
1136764800000 | 137.3 |
1136851200000 | 136.28 |
1136937600000 | 137.45 |
1137024000000 | 137.95 |
1137110400000 | 137.14 |
1137369600000 | 138.2 |
1137456000000 | 136.83 |
1137542400000 | 136.57 |
1137628800000 | 137.23 |
1137715200000 | 136.46 |
1137974400000 | 138.11 |
1138060800000 | 138.19 |
1138147200000 | 139.27 |
1138233600000 | 140 |
1138320000000 | 139.72 |
1138579200000 | 139.2 |
1138665600000 | 139.94 |
1138752000000 | 141.06 |
1138838400000 | 140.22 |
1138924800000 | 139.65 |
1139184000000 | 139.66 |
1139270400000 | 139.38 |
1139356800000 | 139.94 |
1139443200000 | 140.89 |
1139529600000 | 140.41 |
1139788800000 | 140.9 |
1139875200000 | 140.52 |
1139961600000 | 141.31 |
1140048000000 | 141.5 |
1140134400000 | 142.39 |
1140393600000 | 143.32 |
1140480000000 | 143.67 |
1140566400000 | 143.92 |
1140652800000 | 144.14 |
1140739200000 | 144.33 |
1140998400000 | 144.69 |
1141084800000 | 143.66 |
1141171200000 | 144.55 |
1141257600000 | 143.99 |
1141344000000 | 144.02 |
1141603200000 | 144.6 |
1141689600000 | 142.63 |
1141776000000 | 142.27 |
1141862400000 | 142.75 |
1141948800000 | 143.43 |
1142208000000 | 145.17 |
1142294400000 | 146.61 |
1142380800000 | 147.2 |
1142467200000 | 148.39 |
1142553600000 | 148.79 |
1142812800000 | 148.94 |
1142899200000 | 148.2 |
1142985600000 | 148.61 |
1143072000000 | 147.33 |
1143158400000 | 148.35 |
1143417600000 | 147.82 |
1143504000000 | 147.48 |
1143590400000 | 146.74 |
1143676800000 | 149.49 |
1143763200000 | 148.01 |
1144022400000 | 148.76 |
1144108800000 | 149.87 |
1144195200000 | 150.33 |
1144281600000 | 150.03 |
1144368000000 | 147.94 |
1144627200000 | 148.47 |
1144713600000 | 147 |
1144800000000 | 146.28 |
1144886400000 | 146.34 |
1145318400000 | 148.27 |
1145404800000 | 150.39 |
1145491200000 | 150.96 |
1145577600000 | 152.55 |
1145836800000 | 152.28 |
1145923200000 | 152.35 |
1146009600000 | 152.7 |
1146096000000 | 153.46 |
1146182400000 | 153.3 |
1146441600000 | 153.86 |
1146528000000 | 154.63 |
1146614400000 | 153.65 |
1146700800000 | 155.08 |
1146787200000 | 156.76 |
1147046400000 | 157.14 |
1147132800000 | 158.07 |
1147219200000 | 157.74 |
1147305600000 | 157.25 |
1147392000000 | 155.42 |
1147651200000 | 153.62 |
1147737600000 | 154.73 |
1147824000000 | 150.26 |
1147910400000 | 149.59 |
1147996800000 | 148.15 |
1148256000000 | 145.97 |
1148342400000 | 148.74 |
1148428800000 | 146.59 |
1148515200000 | 148.23 |
1148601600000 | 149.8 |
1148860800000 | 150.09 |
1148947200000 | 148.7 |
1149033600000 | 149.4 |
1149120000000 | 149.61 |
1149206400000 | 151.18 |
1149465600000 | 150.9 |
1149552000000 | 147.74 |
1149638400000 | 148.62 |
1149724800000 | 144.07 |
1149811200000 | 145.87 |
1150070400000 | 144.05 |
1150156800000 | 141.26 |
1150243200000 | 142.06 |
1150329600000 | 144.73 |
1150416000000 | 144.2 |
1150675200000 | 143.42 |
1150761600000 | 144.07 |
1150848000000 | 144.75 |
1150934400000 | 144.62 |
1151020800000 | 144.09 |
1151280000000 | 144.19 |
1151366400000 | 144.06 |
1151452800000 | 143.45 |
1151539200000 | 145.5 |
1151625600000 | 150.24 |
1151884800000 | 151.05 |
1151971200000 | 151.19 |
1152057600000 | 149.09 |
1152144000000 | 150.51 |
1152230400000 | 151.25 |
1152489600000 | 151.05 |
1152576000000 | 150.44 |
1152662400000 | 149.86 |
1152748800000 | 148.39 |
1152835200000 | 146.3 |
1153094400000 | 144.58 |
1153180800000 | 144.5 |
1153267200000 | 147.74 |
1153353600000 | 149.15 |
1153440000000 | 148.98 |
1153699200000 | 150.5 |
1153785600000 | 150.45 |
1153872000000 | 150.72 |
1153958400000 | 153.01 |
1154044800000 | 154.4 |
1154304000000 | 153.89 |
1154390400000 | 152.72 |
1154476800000 | 154.52 |
1154563200000 | 153.58 |
1154649600000 | 156.27 |
1154908800000 | 154.75 |
1154995200000 | 154.67 |
1155081600000 | 155.87 |
1155168000000 | 154.12 |
1155254400000 | 154.25 |
1155513600000 | 155.35 |
1155600000000 | 156.94 |
1155686400000 | 157.94 |
1155772800000 | 157.91 |
1155859200000 | 157.09 |
1156118400000 | 158.2 |
1156204800000 | 157.45 |
1156291200000 | 156.65 |
1156377600000 | 157.41 |
1156464000000 | 157.04 |
1156723200000 | 158.2 |
1156809600000 | 158.43 |
1156896000000 | 159.94 |
1156982400000 | 159.32 |
1157068800000 | 160.2 |
1157328000000 | 161.21 |
1157414400000 | 159.92 |
1157500800000 | 158.53 |
1157587200000 | 157.13 |
1157673600000 | 156.84 |
1157932800000 | 156.41 |
1158019200000 | 158.11 |
1158105600000 | 158.19 |
1158192000000 | 160.02 |
1158278400000 | 159.61 |
1158537600000 | 159.75 |
1158624000000 | 159.48 |
1158710400000 | 160.96 |
1158796800000 | 161.91 |
1158883200000 | 161.43 |
1159142400000 | 161.07 |
1159228800000 | 162.24 |
1159315200000 | 164.34 |
1159401600000 | 163.97 |
1159488000000 | 163.6 |
1159747200000 | 165.49 |
1159833600000 | 165.16 |
1159920000000 | 165.51 |
1160006400000 | 166.21 |
1160092800000 | 165.68 |
1160352000000 | 165.72 |
1160438400000 | 165.51 |
1160524800000 | 165.59 |
1160611200000 | 166.28 |
1160697600000 | 166.2 |
1160956800000 | 167.05 |
1161043200000 | 165.91 |
1161129600000 | 166.34 |
1161216000000 | 167.45 |
1161302400000 | 168.04 |
1161561600000 | 167.67 |
1161648000000 | 167.69 |
1161734400000 | 168.75 |
1161820800000 | 169.07 |
1161907200000 | 169.23 |
1162166400000 | 169.11 |
1162252800000 | 169.82 |
1162339200000 | 170.2 |
1162425600000 | 169.93 |
1162512000000 | 169.7 |
1162771200000 | 171.2 |
1162857600000 | 172.71 |
1162944000000 | 172.81 |
1163030400000 | 172.64 |
1163116800000 | 173.56 |
1163376000000 | 173.11 |
1163462400000 | 172.46 |
1163548800000 | 173.33 |
1163635200000 | 174.01 |
1163721600000 | 173.74 |
1163980800000 | 173.46 |
1164067200000 | 174.03 |
1164153600000 | 175.07 |
1164240000000 | 175.07 |
1164326400000 | 176.19 |
1164585600000 | 174.59 |
1164672000000 | 174.38 |
1164758400000 | 176.39 |
1164844800000 | 176.78 |
1164931200000 | 177.13 |
1165190400000 | 178.04 |
1165276800000 | 179.03 |
1165363200000 | 179.43 |
1165449600000 | 179.81 |
1165536000000 | 180.71 |
1165795200000 | 179.88 |
1165881600000 | 180.48 |
1165968000000 | 181.42 |
1166054400000 | 181.71 |
1166140800000 | 181.34 |
1166400000000 | 181.16 |
1166486400000 | 181.66 |
1166572800000 | 181.8 |
1166659200000 | 181.49 |
1166745600000 | 180.83 |
1167177600000 | 181.82 |
1167264000000 | 182.14 |
1167350400000 | 182.17 |
1167696000000 | 185.64 |
1167782400000 | 184.47 |
1167868800000 | 182.79 |
1167955200000 | 180.32 |
1168214400000 | 180.37 |
1168300800000 | 181.02 |
1168387200000 | 179.58 |
1168473600000 | 181.37 |
1168560000000 | 182.7 |
1168819200000 | 183.57 |
1168905600000 | 182.59 |
1168992000000 | 182.72 |
1169078400000 | 183.07 |
1169164800000 | 183.89 |
1169424000000 | 183.39 |
1169510400000 | 184.1 |
1169596800000 | 184.44 |
1169683200000 | 183.94 |
1169769600000 | 182.13 |
1170028800000 | 182.49 |
1170115200000 | 183.03 |
1170201600000 | 182.68 |
1170288000000 | 185.14 |
1170374400000 | 185.22 |
1170633600000 | 184.17 |
1170720000000 | 185.69 |
1170806400000 | 187.13 |
1170892800000 | 186.18 |
1170979200000 | 186.57 |
1171238400000 | 185.45 |
1171324800000 | 186.42 |
1171411200000 | 188.54 |
1171497600000 | 188.87 |
1171584000000 | 188.74 |
1171843200000 | 189.21 |
1171929600000 | 188.48 |
1172016000000 | 187.2 |
1172102400000 | 187.08 |
1172188800000 | 188.08 |
1172448000000 | 188.71 |
1172534400000 | 184.98 |
1172620800000 | 181.94 |
1172707200000 | 179.59 |
1172793600000 | 179.4 |
1173052800000 | 176.88 |
1173139200000 | 178.02 |
1173225600000 | 179.26 |
1173312000000 | 180.63 |
1173398400000 | 180.84 |
1173657600000 | 180.87 |
1173744000000 | 179.17 |
1173830400000 | 175.48 |
1173916800000 | 178.17 |
1174003200000 | 179.14 |
1174262400000 | 181.04 |
1174348800000 | 182.31 |
1174435200000 | 183 |
1174521600000 | 185.71 |
1174608000000 | 185.73 |
1174867200000 | 184.91 |
1174953600000 | 184.75 |
1175040000000 | 184.43 |
1175126400000 | 185.57 |
1175212800000 | 185.28 |
1175472000000 | 186.64 |
1175558400000 | 188.2 |
1175644800000 | 188.53 |
1175731200000 | 189.42 |
1176163200000 | 190.22 |
1176249600000 | 189.95 |
1176336000000 | 189.87 |
1176422400000 | 191.23 |
1176681600000 | 193.48 |
1176768000000 | 194.07 |
1176854400000 | 193.47 |
1176940800000 | 192.98 |
1177027200000 | 194.33 |
1177286400000 | 193.4 |
1177372800000 | 192.78 |
1177459200000 | 194.05 |
1177545600000 | 193.23 |
1177632000000 | 192.41 |
1177891200000 | 192.43 |
1177977600000 | 191.68 |
1178064000000 | 192.28 |
1178150400000 | 192.14 |
1178236800000 | 193.64 |
1178496000000 | 194.18 |
1178582400000 | 192.11 |
1178668800000 | 192.57 |
1178755200000 | 191.02 |
1178841600000 | 192.02 |
1179100800000 | 191.88 |
1179187200000 | 192.78 |
1179273600000 | 191.88 |
1179360000000 | 191.45 |
1179446400000 | 192.63 |
1179705600000 | 190.92 |
1179792000000 | 191.47 |
1179878400000 | 193.51 |
1179964800000 | 191.12 |
1180051200000 | 191.27 |
1180310400000 | 191.65 |
1180396800000 | 192 |
1180483200000 | 190.88 |
1180569600000 | 191.92 |
1180656000000 | 192.37 |
1180915200000 | 192.83 |
1181001600000 | 192.71 |
1181088000000 | 189.58 |
1181174400000 | 187.24 |
1181260800000 | 185.72 |
1181520000000 | 187.02 |
1181606400000 | 186.06 |
1181692800000 | 185.98 |
1181779200000 | 188.55 |
1181865600000 | 190.89 |
1182124800000 | 189.75 |
1182211200000 | 189.36 |
1182297600000 | 189.86 |
1182384000000 | 188.1 |
1182470400000 | 187.75 |
1182729600000 | 188.08 |
1182816000000 | 187.23 |
1182902400000 | 185.75 |
1182988800000 | 187.59 |
1183075200000 | 188.83 |
1183334400000 | 189.74 |
1183420800000 | 190.58 |
1183507200000 | 191.19 |
1183593600000 | 189.7 |
1183680000000 | 191.07 |
1183939200000 | 191.36 |
1184025600000 | 190.96 |
1184112000000 | 191.14 |
1184198400000 | 192.8 |
1184284800000 | 193.39 |
1184544000000 | 193.88 |
1184630400000 | 193.49 |
1184716800000 | 192.41 |
1184803200000 | 193.79 |
1184889600000 | 192.78 |
1185148800000 | 193.19 |
1185235200000 | 190.64 |
1185321600000 | 188.46 |
1185408000000 | 184.68 |
1185494400000 | 183.06 |
1185753600000 | 182.73 |
1185840000000 | 185.82 |
1185926400000 | 182.67 |
1186012800000 | 184.11 |
1186099200000 | 183.49 |
1186358400000 | 182.65 |
1186444800000 | 184.37 |
1186531200000 | 187.74 |
1186617600000 | 184.56 |
1186704000000 | 179.71 |
1186963200000 | 180.8 |
1187049600000 | 178.77 |
1187136000000 | 177.24 |
1187222400000 | 171.36 |
1187308800000 | 175.49 |
1187568000000 | 175.86 |
1187654400000 | 176.06 |
1187740800000 | 178.97 |
1187827200000 | 179.76 |
1187913600000 | 181.54 |
1188172800000 | 181.54 |
1188259200000 | 179.29 |
1188345600000 | 180.21 |
1188432000000 | 181.57 |
1188518400000 | 183.33 |
1188777600000 | 183.28 |
1188864000000 | 183.9 |
1188950400000 | 181.75 |
1189036800000 | 182.61 |
1189123200000 | 180.84 |
1189382400000 | 180.52 |
1189468800000 | 182.92 |
1189555200000 | 184.1 |
1189641600000 | 185.29 |
1189728000000 | 183.06 |
1189987200000 | 180.66 |
1190073600000 | 182.31 |
1190160000000 | 186.72 |
1190246400000 | 187.35 |
1190332800000 | 187.94 |
1190592000000 | 187.44 |
1190678400000 | 186.31 |
1190764800000 | 187.82 |
1190851200000 | 189.19 |
1190937600000 | 189.76 |
1191196800000 | 190.84 |
1191283200000 | 190.14 |
1191369600000 | 190.61 |
1191456000000 | 191.35 |
1191542400000 | 192.53 |
1191801600000 | 190.8 |
1191888000000 | 192.19 |
1191974400000 | 193.01 |
1192060800000 | 194.7 |
1192147200000 | 194.11 |
1192406400000 | 193.31 |
1192492800000 | 191.37 |
1192579200000 | 192.53 |
1192665600000 | 192.32 |
1192752000000 | 190.65 |
1193011200000 | 186.98 |
1193097600000 | 189.91 |
1193184000000 | 188.93 |
1193270400000 | 191.63 |
1193356800000 | 193.33 |
1193616000000 | 194.85 |
1193702400000 | 194.76 |
1193788800000 | 197.3 |
1193875200000 | 194.53 |
1193961600000 | 194.16 |
1194220800000 | 193.02 |
1194307200000 | 194.19 |
1194393600000 | 194.82 |
1194480000000 | 192.84 |
1194566400000 | 189.96 |
1194825600000 | 188.62 |
1194912000000 | 190.23 |
1194998400000 | 192.47 |
1195084800000 | 189.62 |
1195171200000 | 189.06 |
1195430400000 | 186.33 |
1195516800000 | 188.74 |
1195603200000 | 185.77 |
1195689600000 | 188.73 |
1195776000000 | 190.59 |
1196035200000 | 190.34 |
1196121600000 | 190.55 |
1196208000000 | 192.84 |
1196294400000 | 193.51 |
1196380800000 | 194.22 |
1196640000000 | 193.68 |
1196726400000 | 192.76 |
1196812800000 | 193.6 |
1196899200000 | 193.13 |
1196985600000 | 194.6 |
1197244800000 | 196.03 |
1197331200000 | 195.26 |
1197417600000 | 195.56 |
1197504000000 | 191.13 |
1197590400000 | 190.4 |
1197849600000 | 187.43 |
1197936000000 | 187.28 |
1198022400000 | 186.25 |
1198108800000 | 185.6 |
1198195200000 | 187.7 |
1198454400000 | 187.85 |
1198713600000 | 190.33 |
1198800000000 | 191.94 |
1199059200000 | 190.65 |
1199232000000 | 190.4 |
1199318400000 | 190.24 |
1199404800000 | 188.38 |
1199664000000 | 188.7 |
1199750400000 | 189.42 |
1199836800000 | 188.23 |
1199923200000 | 187.08 |
1200009600000 | 185.52 |
1200268800000 | 187.17 |
1200355200000 | 183.24 |
1200441600000 | 180.44 |
1200528000000 | 180.07 |
1200614400000 | 177.86 |
1200873600000 | 168.28 |
1200960000000 | 170.89 |
1201046400000 | 165.51 |
1201132800000 | 173.45 |
1201219200000 | 173.7 |
1201478400000 | 173.58 |
1201564800000 | 175.82 |
1201651200000 | 175.14 |
1201737600000 | 175.73 |
1201824000000 | 178.1 |
1202083200000 | 178.49 |
1202169600000 | 171.87 |
1202256000000 | 173.09 |
1202342400000 | 168.58 |
1202428800000 | 168.51 |
1202688000000 | 167.37 |
1202774400000 | 172.41 |
1202860800000 | 172.77 |
1202947200000 | 173.95 |
1203033600000 | 172.2 |
1203292800000 | 173.92 |
1203379200000 | 175.76 |
1203465600000 | 172.81 |
1203552000000 | 174.85 |
1203638400000 | 174.05 |
1203897600000 | 176.92 |
1203984000000 | 179.36 |
1204070400000 | 181.8 |
1204156800000 | 179.9 |
1204243200000 | 177.56 |
1204502400000 | 175.24 |
1204588800000 | 173.2 |
1204675200000 | 175.59 |
1204761600000 | 174.46 |
1204848000000 | 172.98 |
1205107200000 | 171.81 |
1205193600000 | 172.77 |
1205280000000 | 175.09 |
1205366400000 | 174.11 |
1205452800000 | 173.16 |
1205712000000 | 169.7 |
1205798400000 | 174.24 |
1205884800000 | 171.08 |
1205971200000 | 168.16 |
1206403200000 | 173.85 |
1206489600000 | 174.64 |
1206576000000 | 177.4 |
1206662400000 | 176.22 |
1206921600000 | 177.06 |
1207008000000 | 177.89 |
1207094400000 | 180.34 |
1207180800000 | 179.7 |
1207267200000 | 181.39 |
1207526400000 | 181.9 |
1207612800000 | 179.78 |
1207699200000 | 179.86 |
1207785600000 | 180.51 |
1207872000000 | 178.95 |
1208131200000 | 178.17 |
1208217600000 | 178.43 |
1208304000000 | 182.1 |
1208390400000 | 180.74 |
1208476800000 | 181.88 |
1208736000000 | 182.27 |
1208822400000 | 182.46 |
1208908800000 | 182.21 |
1208995200000 | 180.81 |
1209081600000 | 181.79 |
1209340800000 | 182.05 |
1209427200000 | 180.67 |
1209513600000 | 181.44 |
1209600000000 | 180.34 |
1209686400000 | 181.64 |
1209945600000 | 182.18 |
1210032000000 | 182.39 |
1210118400000 | 181.92 |
1210204800000 | 181.5 |
1210291200000 | 179.62 |
1210550400000 | 181.31 |
1210636800000 | 181.18 |
1210723200000 | 181.68 |
1210809600000 | 182.33 |
1210896000000 | 183.58 |
1211155200000 | 184.33 |
1211241600000 | 183.26 |
1211328000000 | 184.45 |
1211414400000 | 184.8 |
1211500800000 | 183.59 |
1211760000000 | 183.6 |
1211846400000 | 182.43 |
1211932800000 | 182.91 |
1212019200000 | 182.87 |
1212105600000 | 183.46 |
1212364800000 | 182.08 |
1212451200000 | 182.85 |
1212537600000 | 180.28 |
1212624000000 | 181.39 |
1212710400000 | 180.92 |
1212969600000 | 180.72 |
1213056000000 | 177.15 |
1213142400000 | 175.36 |
1213228800000 | 174.14 |
1213315200000 | 173.68 |
1213574400000 | 174.3 |
1213660800000 | 174.64 |
1213747200000 | 173.19 |
1213833600000 | 172.2 |
1213920000000 | 170.92 |
1214179200000 | 169.46 |
1214265600000 | 169 |
1214352000000 | 169.89 |
1214438400000 | 168.51 |
1214524800000 | 167.97 |
1214784000000 | 169.12 |
1214870400000 | 165.6 |
1214956800000 | 167.72 |
1215043200000 | 167.47 |
1215129600000 | 165.64 |
1215388800000 | 167.51 |
1215475200000 | 166.63 |
1215561600000 | 168.37 |
1215648000000 | 165.84 |
1215734400000 | 162.58 |
1215993600000 | 162.76 |
1216080000000 | 161.02 |
1216166400000 | 160.75 |
1216252800000 | 164.17 |
1216339200000 | 166.95 |
1216598400000 | 167.74 |
1216684800000 | 167.89 |
1216771200000 | 167.9 |
1216857600000 | 166.47 |
1216944000000 | 166.18 |
1217203200000 | 165.39 |
1217289600000 | 164.35 |
1217376000000 | 165.84 |
1217462400000 | 166.19 |
1217548800000 | 164.36 |
1217808000000 | 164.58 |
1217894400000 | 166.04 |
1217980800000 | 166.11 |
1218067200000 | 164.94 |
1218153600000 | 162.88 |
1218412800000 | 164.88 |
1218499200000 | 164.46 |
1218585600000 | 161.6 |
1218672000000 | 161.86 |
1218758400000 | 160.35 |
1219017600000 | 160.68 |
1219104000000 | 157.7 |
1219190400000 | 157.98 |
1219276800000 | 158.25 |
1219363200000 | 159.94 |
1219622400000 | 158.8 |
1219708800000 | 157.94 |
1219795200000 | 158.61 |
1219881600000 | 160.48 |
1219968000000 | 161.37 |
1220227200000 | 159.83 |
1220313600000 | 160.65 |
1220400000000 | 158.51 |
1220486400000 | 154.15 |
1220572800000 | 150.92 |
1220832000000 | 153.37 |
1220918400000 | 152.24 |
1221004800000 | 151.24 |
1221091200000 | 149.06 |
1221177600000 | 153.61 |
1221436800000 | 150.72 |
1221523200000 | 149.1 |
1221609600000 | 148.05 |
1221696000000 | 148.78 |
1221782400000 | 157.48 |
1222041600000 | 157.94 |
1222128000000 | 157.07 |
1222214400000 | 155.55 |
1222300800000 | 158.03 |
1222387200000 | 156.02 |
1222646400000 | 148.52 |
1222732800000 | 146.92 |
1222819200000 | 147.28 |
1222905600000 | 144.05 |
1222992000000 | 146.27 |
1223251200000 | 134.72 |
1223337600000 | 135.23 |
1223424000000 | 128.38 |
1223510400000 | 123.93 |
1223596800000 | 114.69 |
1223856000000 | 126.21 |
1223942400000 | 130.93 |
1224028800000 | 125.62 |
1224115200000 | 120.4 |
1224201600000 | 126.06 |
1224460800000 | 128.7 |
1224547200000 | 126.39 |
1224633600000 | 118.98 |
1224720000000 | 119.88 |
1224806400000 | 114.21 |
1225065600000 | 109.51 |
1225152000000 | 111.19 |
1225238400000 | 121.74 |
1225324800000 | 122 |
1225411200000 | 123.55 |
1225670400000 | 125.35 |
1225756800000 | 131.53 |
1225843200000 | 129.98 |
1225929600000 | 121.92 |
1226016000000 | 124.41 |
1226275200000 | 125.07 |
1226361600000 | 119.46 |
1226448000000 | 117.1 |
1226534400000 | 117.25 |
1226620800000 | 119.31 |
1226880000000 | 116.98 |
1226966400000 | 118.33 |
1227052800000 | 114.87 |
1227139200000 | 110.32 |
1227225600000 | 107.34 |
1227484800000 | 116.85 |
1227571200000 | 117.89 |
1227657600000 | 116.1 |
1227744000000 | 116.68 |
1227830400000 | 116.02 |
1228089600000 | 109.93 |
1228176000000 | 112.98 |
1228262400000 | 113.82 |
1228348800000 | 113.56 |
1228435200000 | 109.74 |
1228694400000 | 116.62 |
1228780800000 | 117.93 |
1228867200000 | 118.94 |
1228953600000 | 120.59 |
1229040000000 | 119.47 |
1229299200000 | 121.79 |
1229385600000 | 123.1 |
1229472000000 | 127.18 |
1229558400000 | 130.07 |
1229644800000 | 124.32 |
1229904000000 | 122.41 |
1229990400000 | 121.96 |
1230076800000 | 122.09 |
1230508800000 | 124.27 |
1230595200000 | 124.71 |
1230681600000 | 123.45 |
1230854400000 | 126.78 |
1231113600000 | 127.51 |
1231200000000 | 127.04 |
1231286400000 | 127.89 |
1231372800000 | 127.69 |
1231459200000 | 125.6 |
1231718400000 | 122.26 |
1231804800000 | 119.06 |
1231891200000 | 115.18 |
1231977600000 | 113.87 |
1232064000000 | 116.17 |
1232323200000 | 114.93 |
1232409600000 | 111.36 |
1232496000000 | 109.54 |
1232582400000 | 109.37 |
1232668800000 | 107.68 |
1232928000000 | 113.04 |
1233014400000 | 113.14 |
1233100800000 | 115.22 |
1233187200000 | 112.73 |
1233273600000 | 110.78 |
1233532800000 | 108.32 |
1233619200000 | 111.39 |
1233705600000 | 112.48 |
1233792000000 | 112.69 |
1233878400000 | 114.59 |
1234137600000 | 117.01 |
1234224000000 | 114.57 |
1234310400000 | 112.89 |
1234396800000 | 110.99 |
1234483200000 | 111.94 |
1234742400000 | 109.88 |
1234828800000 | 105.74 |
1234915200000 | 105.03 |
1235001600000 | 105.85 |
1235088000000 | 102.82 |
1235347200000 | 102.86 |
1235433600000 | 102.13 |
1235520000000 | 100.7 |
1235606400000 | 102.1 |
1235692800000 | 100.47 |
1235952000000 | 95.72 |
1236038400000 | 94.01 |
1236124800000 | 96.25 |
1236211200000 | 94.1 |
1236297600000 | 93.61 |
1236556800000 | 91.75 |
1236643200000 | 95.48 |
1236729600000 | 95.15 |
1236816000000 | 96.16 |
1236902400000 | 96.86 |
1237161600000 | 99.48 |
1237248000000 | 99.07 |
1237334400000 | 99.62 |
1237420800000 | 104.23 |
1237507200000 | 103.87 |
1237766400000 | 106.05 |
1237852800000 | 106.26 |
1237939200000 | 107.71 |
1238025600000 | 107.53 |
1238112000000 | 104.43 |
1238371200000 | 100.46 |
1238457600000 | 103.78 |
1238544000000 | 104.12 |
1238630400000 | 109.03 |
1238716800000 | 107.93 |
1238976000000 | 107.39 |
1239062400000 | 106.33 |
1239148800000 | 106.35 |
1239235200000 | 107.52 |
1239667200000 | 108.27 |
1239753600000 | 107.82 |
1239840000000 | 109.56 |
1239926400000 | 109.81 |
1240185600000 | 106.33 |
1240272000000 | 106.3 |
1240358400000 | 107.78 |
1240444800000 | 108.15 |
1240531200000 | 111.91 |
1240790400000 | 111.54 |
1240876800000 | 109.68 |
1240963200000 | 112.79 |
1241049600000 | 113.49 |
1241136000000 | 113.59 |
1241395200000 | 116.25 |
1241481600000 | 116.45 |
1241568000000 | 117.56 |
1241654400000 | 118 |
1241740800000 | 119.41 |
1242000000000 | 119.76 |
1242086400000 | 120.54 |
1242172800000 | 118.37 |
1242259200000 | 118.52 |
1242345600000 | 119.42 |
1242604800000 | 119.19 |
1242691200000 | 121.1 |
1242777600000 | 123.41 |
1242864000000 | 121.29 |
1242950400000 | 122.98 |
1243209600000 | 123.14 |
1243296000000 | 123.52 |
1243382400000 | 123.48 |
1243468800000 | 122.76 |
1243555200000 | 123.82 |
1243814400000 | 126.32 |
1243900800000 | 127.37 |
1243987200000 | 124.85 |
1244073600000 | 124.32 |
1244160000000 | 122.87 |
1244419200000 | 120.85 |
1244505600000 | 122.85 |
1244592000000 | 123.52 |
1244678400000 | 124.73 |
1244764800000 | 124.5 |
1245024000000 | 121.17 |
1245110400000 | 121.45 |
1245196800000 | 119.09 |
1245283200000 | 119.94 |
1245369600000 | 121.03 |
1245628800000 | 118.4 |
1245715200000 | 119.97 |
1245801600000 | 121.48 |
1245888000000 | 119.99 |
1245974400000 | 121.02 |
1246233600000 | 121.79 |
1246320000000 | 120.75 |
1246406400000 | 123.12 |
1246492800000 | 120.06 |
1246579200000 | 119.54 |
1246838400000 | 118.47 |
1246924800000 | 118.13 |
1247011200000 | 116.49 |
1247097600000 | 117.46 |
1247184000000 | 115.91 |
1247443200000 | 117.61 |
1247529600000 | 118.19 |
1247616000000 | 121.06 |
1247702400000 | 121.83 |
1247788800000 | 122.22 |
1248048000000 | 124.27 |
1248134400000 | 124.74 |
1248220800000 | 125.47 |
1248307200000 | 126.56 |
1248393600000 | 126.08 |
1248652800000 | 127.16 |
1248739200000 | 126.66 |
1248825600000 | 126.23 |
1248912000000 | 127.67 |
1248998400000 | 128.53 |
1249257600000 | 131.45 |
1249344000000 | 131.19 |
1249430400000 | 130.72 |
1249516800000 | 130.04 |
1249603200000 | 130.03 |
1249862400000 | 129.8 |
1249948800000 | 128.85 |
1250035200000 | 130.26 |
1250121600000 | 131.14 |
1250208000000 | 129.89 |
1250467200000 | 126.72 |
1250553600000 | 127.77 |
1250640000000 | 128.48 |
1250726400000 | 130.2 |
1250812800000 | 132.98 |
1251072000000 | 133.94 |
1251158400000 | 135.37 |
1251244800000 | 133.97 |
1251331200000 | 133.81 |
1251417600000 | 135.96 |
1251676800000 | 134.98 |
1251763200000 | 133.14 |
1251849600000 | 132.14 |
1251936000000 | 131.98 |
1252022400000 | 132.91 |
1252281600000 | 135.37 |
1252368000000 | 137.42 |
1252454400000 | 138.72 |
1252540800000 | 138.9 |
1252627200000 | 139.79 |
1252886400000 | 140.07 |
1252972800000 | 140.33 |
1253059200000 | 142.54 |
1253145600000 | 143.43 |
1253232000000 | 142.89 |
1253491200000 | 141.77 |
1253577600000 | 143.68 |
1253664000000 | 143.42 |
1253750400000 | 140.92 |
1253836800000 | 140.58 |
1254096000000 | 141.74 |
1254182400000 | 141.08 |
1254268800000 | 141.31 |
1254355200000 | 139.52 |
1254441600000 | 138.45 |
1254700800000 | 139.56 |
1254787200000 | 142.3 |
1254873600000 | 141.18 |
1254960000000 | 142.94 |
1255046400000 | 142.78 |
1255305600000 | 143.93 |
1255392000000 | 142.8 |
1255478400000 | 144.97 |
1255564800000 | 145.62 |
1255651200000 | 144.53 |
1255910400000 | 146.18 |
1255996800000 | 146.41 |
1256083200000 | 147.05 |
1256169600000 | 145.88 |
1256256000000 | 144.36 |
1256515200000 | 142.47 |
1256601600000 | 142.23 |
1256688000000 | 140.51 |
1256774400000 | 142.04 |
1256860800000 | 139.57 |
1257120000000 | 140.08 |
1257206400000 | 138.3 |
1257292800000 | 140.89 |
1257379200000 | 141.85 |
1257465600000 | 141.64 |
1257724800000 | 144.65 |
1257811200000 | 144.33 |
1257897600000 | 144.41 |
1257984000000 | 143.72 |
1258070400000 | 144.15 |
1258329600000 | 146.04 |
1258416000000 | 144.72 |
1258502400000 | 145.89 |
1258588800000 | 143.11 |
1258675200000 | 142.58 |
1258934400000 | 145.25 |
1259020800000 | 144.42 |
1259107200000 | 146.16 |
1259193600000 | 143.05 |
1259280000000 | 143.82 |
1259539200000 | 142.98 |
1259625600000 | 146.52 |
1259712000000 | 146.88 |
1259798400000 | 147.04 |
1259884800000 | 146.37 |
1260144000000 | 145.38 |
1260230400000 | 142.75 |
1260316800000 | 141.46 |
1260403200000 | 141.58 |
1260489600000 | 141.61 |
1260748800000 | 142.71 |
1260835200000 | 142.13 |
1260921600000 | 143.24 |
1261008000000 | 139.94 |
1261094400000 | 139.16 |
1261353600000 | 141.02 |
1261440000000 | 141.01 |
1261526400000 | 142.24 |
1261612800000 | 142.37 |
1261958400000 | 143.16 |
1262044800000 | 143.77 |
1262131200000 | 142.61 |
1262217600000 | 143.07 |
1262563200000 | 145.36 |
1262649600000 | 145.02 |
1262736000000 | 144.54 |
1262822400000 | 143.07 |
1262908800000 | 143.5 |
1263168000000 | 145.72 |
1263254400000 | 144.93 |
1263340800000 | 145.32 |
1263427200000 | 145.63 |
1263513600000 | 143.18 |
1263772800000 | 143.78 |
1263859200000 | 144.32 |
1263945600000 | 141.56 |
1264032000000 | 140.11 |
1264118400000 | 139.55 |
1264377600000 | 139.05 |
1264464000000 | 139.01 |
1264550400000 | 138.16 |
1264636800000 | 136.17 |
1264723200000 | 135.88 |
1264982400000 | 136.38 |
1265068800000 | 137.2 |
1265155200000 | 135.69 |
1265241600000 | 131.77 |
1265328000000 | 129.33 |
1265587200000 | 130.3 |
1265673600000 | 130.09 |
1265760000000 | 130.74 |
1265846400000 | 130.08 |
1265932800000 | 130.58 |
1266192000000 | 130.82 |
1266278400000 | 132.43 |
1266364800000 | 133.03 |
1266451200000 | 133.2 |
1266537600000 | 133.02 |
1266796800000 | 133.25 |
1266883200000 | 132.02 |
1266969600000 | 132.4 |
1267056000000 | 130.39 |
1267142400000 | 132.89 |
1267401600000 | 132.65 |
1267488000000 | 133.97 |
1267574400000 | 135.87 |
1267660800000 | 135.55 |
1267747200000 | 136.79 |
1268006400000 | 137.46 |
1268092800000 | 136.56 |
1268179200000 | 137.79 |
1268265600000 | 137.93 |
1268352000000 | 138.92 |
1268611200000 | 137.48 |
1268697600000 | 139.38 |
1268784000000 | 139.96 |
1268870400000 | 138.81 |
1268956800000 | 137.65 |
1269216000000 | 137.54 |
1269302400000 | 138.1 |
1269388800000 | 136.06 |
1269475200000 | 137.24 |
1269561600000 | 136.92 |
1269820800000 | 138.12 |
1269907200000 | 137.67 |
1269993600000 | 138.28 |
1270080000000 | 139.73 |
1270512000000 | 138.53 |
1270598400000 | 138.13 |
1270684800000 | 137.56 |
1270771200000 | 140.27 |
1271030400000 | 141.61 |
1271116800000 | 140.97 |
1271203200000 | 141.91 |
1271289600000 | 141.85 |
1271376000000 | 139.61 |
1271635200000 | 138.58 |
1271721600000 | 139.62 |
1271808000000 | 138.1 |
1271894400000 | 135.96 |
1271980800000 | 136.54 |
1272240000000 | 136.1 |
1272326400000 | 132.78 |
1272412800000 | 129.94 |
1272499200000 | 131.8 |
1272585600000 | 132.2 |
1272844800000 | 131.36 |
1272931200000 | 127.83 |
1273017600000 | 125.07 |
1273104000000 | 122.16 |
1273190400000 | 117.6 |
1273449600000 | 125.19 |
1273536000000 | 123.32 |
1273622400000 | 125.01 |
1273708800000 | 123.56 |
1273795200000 | 118.89 |
1274054400000 | 117.93 |
1274140800000 | 119.53 |
1274227200000 | 117.1 |
1274313600000 | 115.24 |
1274400000000 | 116.29 |
1274659200000 | 114.62 |
1274745600000 | 111.68 |
1274832000000 | 112.85 |
1274918400000 | 115.82 |
1275004800000 | 116.81 |
1275264000000 | 116.43 |
1275350400000 | 116.99 |
1275436800000 | 116.92 |
1275523200000 | 118.16 |
1275609600000 | 115.26 |
1275868800000 | 113.56 |
1275955200000 | 112.44 |
1276041600000 | 114.61 |
1276128000000 | 116.83 |
1276214400000 | 117.5 |
1276473600000 | 119.72 |
1276560000000 | 121.02 |
1276646400000 | 121.17 |
1276732800000 | 121.36 |
1276819200000 | 121.94 |
1277078400000 | 122.01 |
1277164800000 | 120.83 |
1277251200000 | 119.81 |
1277337600000 | 119.46 |
1277424000000 | 118.7 |
1277683200000 | 119.96 |
1277769600000 | 116.37 |
1277856000000 | 116.92 |
1277942400000 | 117.24 |
1278028800000 | 118.46 |
1278288000000 | 117.8 |
1278374400000 | 120.9 |
1278460800000 | 122.31 |
1278547200000 | 123.61 |
1278633600000 | 123.27 |
1278892800000 | 123.13 |
1278979200000 | 125.63 |
1279065600000 | 125.61 |
1279152000000 | 127.32 |
1279238400000 | 126.08 |
1279497600000 | 125.33 |
1279584000000 | 124.42 |
1279670400000 | 124.63 |
1279756800000 | 127.13 |
1279843200000 | 127.03 |
1280102400000 | 128.39 |
1280188800000 | 128.57 |
1280275200000 | 128.68 |
1280361600000 | 129.82 |
1280448000000 | 128.8 |
1280707200000 | 132.99 |
1280793600000 | 133.43 |
1280880000000 | 132.79 |
1280966400000 | 132.72 |
1281052800000 | 132.76 |
1281312000000 | 133.63 |
1281398400000 | 131.35 |
1281484800000 | 127.64 |
1281571200000 | 127.48 |
1281657600000 | 127.15 |
1281916800000 | 127.61 |
1282003200000 | 128.64 |
1282089600000 | 128.26 |
1282176000000 | 126.92 |
1282262400000 | 124.21 |
1282521600000 | 124.72 |
1282608000000 | 123.8 |
1282694400000 | 123.01 |
1282780800000 | 124.47 |
1282867200000 | 125.56 |
1283126400000 | 125.21 |
1283212800000 | 125.34 |
1283299200000 | 128.45 |
1283385600000 | 128.31 |
1283472000000 | 129.39 |
1283731200000 | 130.02 |
1283817600000 | 128.52 |
1283904000000 | 129.88 |
1283990400000 | 130.73 |
1284076800000 | 130.44 |
1284336000000 | 132.17 |
1284422400000 | 133.48 |
1284508800000 | 133.62 |
1284595200000 | 133.47 |
1284681600000 | 132.49 |
1284940800000 | 134.23 |
1285027200000 | 134.22 |
1285113600000 | 135.28 |
1285200000000 | 134.7 |
1285286400000 | 136.94 |
1285545600000 | 136.54 |
1285632000000 | 137.1 |
1285718400000 | 136.89 |
1285804800000 | 137.02 |
1285891200000 | 137.71 |
1286150400000 | 136.58 |
1286236800000 | 139.6 |
1286323200000 | 140.39 |
1286409600000 | 141.11 |
1286496000000 | 140.92 |
1286755200000 | 141.06 |
1286841600000 | 140.05 |
1286928000000 | 142.65 |
1287014400000 | 144.2 |
1287100800000 | 143.85 |
1287360000000 | 143.92 |
1287446400000 | 141.93 |
1287532800000 | 143.41 |
1287619200000 | 144.23 |
1287705600000 | 143.47 |
1287964800000 | 143.89 |
1288051200000 | 143.13 |
1288137600000 | 141.61 |
1288224000000 | 143.62 |
1288310400000 | 144.24 |
1288569600000 | 144.39 |
1288656000000 | 146.29 |
1288742400000 | 145.07 |
1288828800000 | 147.96 |
1288915200000 | 145.91 |
1289174400000 | 144.02 |
1289260800000 | 144.62 |
1289347200000 | 142.44 |
1289433600000 | 141.52 |
1289520000000 | 141.43 |
1289779200000 | 141.16 |
1289865600000 | 138.69 |
1289952000000 | 139.07 |
1290038400000 | 140.86 |
1290124800000 | 140.95 |
1290384000000 | 139.45 |
1290470400000 | 136.01 |
1290556800000 | 136.44 |
1290643200000 | 136.33 |
1290729600000 | 134.63 |
1290988800000 | 131.31 |
1291075200000 | 130.31 |
1291161600000 | 131.75 |
1291248000000 | 133.81 |
1291334400000 | 135.77 |
1291593600000 | 134.77 |
1291680000000 | 136.09 |
1291766400000 | 135.7 |
1291852800000 | 136.24 |
1291939200000 | 136.88 |
1292198400000 | 138.78 |
1292284800000 | 139.23 |
1292371200000 | 138.51 |
1292457600000 | 137.52 |
1292544000000 | 135.98 |
1292803200000 | 136.67 |
1292889600000 | 138.07 |
1292976000000 | 138.15 |
1293062400000 | 138.06 |
1293148800000 | 138.35 |
1293408000000 | 137.76 |
1293494400000 | 137.89 |
1293580800000 | 138.48 |
1293667200000 | 138.5 |
1293753600000 | 139.2 |
1294012800000 | 139.6 |
1294099200000 | 139.92 |
1294185600000 | 138.2 |
1294272000000 | 137.79 |
1294358400000 | 136.95 |
1294617600000 | 135.27 |
1294704000000 | 135.61 |
1294790400000 | 138.27 |
1294876800000 | 140.66 |
1294963200000 | 141.14 |
1295222400000 | 140.71 |
1295308800000 | 142.9 |
1295395200000 | 143.02 |
1295481600000 | 141.59 |
1295568000000 | 144.16 |
1295827200000 | 145.73 |
1295913600000 | 145.19 |
1296000000000 | 145.44 |
1296086400000 | 146 |
1296172800000 | 144.62 |
1296432000000 | 145.3 |
1296518400000 | 148.28 |
1296604800000 | 148.41 |
1296691200000 | 146.4 |
1296777600000 | 146.22 |
1297036800000 | 146.97 |
1297123200000 | 148.25 |
1297209600000 | 148.67 |
1297296000000 | 147.65 |
1297382400000 | 147.3 |
1297641600000 | 146.66 |
1297728000000 | 147.12 |
1297814400000 | 147.93 |
1297900800000 | 148.85 |
1297987200000 | 149.68 |
1298246400000 | 148.5 |
1298332800000 | 148 |
1298419200000 | 147.92 |
1298505600000 | 147.5 |
1298592000000 | 148.17 |
1298851200000 | 150.13 |
1298937600000 | 149.7 |
1299024000000 | 149.65 |
1299110400000 | 150.06 |
1299196800000 | 150.48 |
1299456000000 | 150.2 |
1299542400000 | 149.37 |
1299628800000 | 149.67 |
1299715200000 | 147.32 |
1299801600000 | 146.29 |
1300060800000 | 145.55 |
1300147200000 | 142.52 |
1300233600000 | 140.59 |
1300320000000 | 143.68 |
1300406400000 | 145.03 |
1300665600000 | 147.99 |
1300752000000 | 148.33 |
1300838400000 | 147.68 |
1300924800000 | 149.06 |
1301011200000 | 148.71 |
1301270400000 | 148.31 |
1301356800000 | 148.3 |
1301443200000 | 149.68 |
1301529600000 | 149.98 |
1301616000000 | 150.93 |
1301875200000 | 152.08 |
1301961600000 | 151.58 |
1302048000000 | 153.04 |
1302134400000 | 152.19 |
1302220800000 | 154.25 |
1302480000000 | 154.47 |
1302566400000 | 153.41 |
1302652800000 | 154.66 |
1302739200000 | 153.76 |
1302825600000 | 154.09 |
1303084800000 | 150.18 |
1303171200000 | 151.43 |
1303257600000 | 155.61 |
1303344000000 | 155.71 |
1303776000000 | 156.45 |
1303862400000 | 157.53 |
1303948800000 | 160.6 |
1304035200000 | 161.22 |
1304294400000 | 162.08 |
1304380800000 | 160.89 |
1304467200000 | 160.05 |
1304553600000 | 157.53 |
1304640000000 | 157.16 |
1304899200000 | 154.37 |
1304985600000 | 156.68 |
1305072000000 | 157.1 |
1305158400000 | 155.39 |
1305244800000 | 154.56 |
1305504000000 | 154.35 |
1305590400000 | 152.25 |
1305676800000 | 153.48 |
1305763200000 | 154.58 |
1305849600000 | 153.38 |
1306108800000 | 149.57 |
1306195200000 | 150.45 |
1306281600000 | 150.45 |
1306368000000 | 150.78 |
1306454400000 | 152.88 |
1306713600000 | 152.95 |
1306800000000 | 155.12 |
1306886400000 | 154.5 |
1306972800000 | 153.03 |
1307059200000 | 153.57 |
1307318400000 | 153.41 |
1307404800000 | 154.69 |
1307491200000 | 152.75 |
1307577600000 | 153.24 |
1307664000000 | 149.78 |
1307923200000 | 150.64 |
1308009600000 | 152.46 |
1308096000000 | 149.29 |
1308182400000 | 147.07 |
1308268800000 | 148.86 |
1308528000000 | 147.63 |
1308614400000 | 149.37 |
1308700800000 | 149.19 |
1308787200000 | 144.87 |
1308873600000 | 144.91 |
1309132800000 | 146.23 |
1309219200000 | 147.16 |
1309305600000 | 149.42 |
1309392000000 | 151.74 |
1309478400000 | 152.09 |
1309737600000 | 152.38 |
1309824000000 | 151.72 |
1309910400000 | 149.61 |
1309996800000 | 150.82 |
1310083200000 | 148.99 |
1310342400000 | 144.38 |
1310428800000 | 143.15 |
1310515200000 | 145.83 |
1310601600000 | 144.87 |
1310688000000 | 144.58 |
1310947200000 | 141.8 |
1311033600000 | 144.41 |
1311120000000 | 146.15 |
1311206400000 | 149.49 |
1311292800000 | 150.24 |
1311552000000 | 149.89 |
1311638400000 | 151.44 |
1311724800000 | 148.76 |
1311811200000 | 147.91 |
1311897600000 | 148.16 |
1312156800000 | 144.58 |
1312243200000 | 143.16 |
1312329600000 | 142.25 |
1312416000000 | 137.49 |
1312502400000 | 135.68 |
1312761600000 | 131.66 |
1312848000000 | 131.85 |
1312934400000 | 127.83 |
1313020800000 | 130.93 |
1313107200000 | 134.42 |
1313366400000 | 137.04 |
1313452800000 | 134.78 |
1313539200000 | 136.06 |
1313625600000 | 130.31 |
1313712000000 | 129.67 |
1313971200000 | 131.28 |
1314057600000 | 132.75 |
1314144000000 | 134.44 |
1314230400000 | 132.09 |
1314316800000 | 130.84 |
1314576000000 | 134.21 |
1314662400000 | 133.62 |
1314748800000 | 136 |
1314835200000 | 135.72 |
1314921600000 | 133.57 |
1315180800000 | 128.52 |
1315267200000 | 126.47 |
1315353600000 | 129.47 |
1315440000000 | 129.96 |
1315526400000 | 124.78 |
1315785600000 | 120.82 |
1315872000000 | 122.19 |
1315958400000 | 123.54 |
1316044800000 | 127.2 |
1316131200000 | 127.62 |
1316390400000 | 123.54 |
1316476800000 | 126.52 |
1316563200000 | 124.7 |
1316649600000 | 118.09 |
1316736000000 | 118.94 |
1316995200000 | 120.87 |
1317081600000 | 126.93 |
1317168000000 | 126.13 |
1317254400000 | 127.83 |
1317340800000 | 125.44 |
1317600000000 | 123.18 |
1317686400000 | 121.12 |
1317772800000 | 124.1 |
1317859200000 | 127.54 |
1317945600000 | 129.05 |
1318204800000 | 131.86 |
1318291200000 | 130.96 |
1318377600000 | 134.38 |
1318464000000 | 132.84 |
1318550400000 | 135.56 |
1318809600000 | 133.39 |
1318896000000 | 131.95 |
1318982400000 | 133.6 |
1319068800000 | 131.16 |
1319155200000 | 135.7 |
1319414400000 | 135.94 |
1319500800000 | 134.68 |
1319587200000 | 134.33 |
1319673600000 | 140.74 |
1319760000000 | 139.9 |
1320019200000 | 135.66 |
1320105600000 | 129.13 |
1320192000000 | 130.98 |
1320278400000 | 132.89 |
1320364800000 | 131.87 |
1320624000000 | 131.53 |
1320710400000 | 132.31 |
1320796800000 | 127.95 |
1320883200000 | 127.9 |
1320969600000 | 132.02 |
1321228800000 | 129.65 |
1321315200000 | 127.8 |
1321401600000 | 127.94 |
1321488000000 | 126.84 |
1321574400000 | 126.44 |
1321833600000 | 122.1 |
1321920000000 | 121.78 |
1322006400000 | 119 |
1322092800000 | 118.02 |
1322179200000 | 118.21 |
1322438400000 | 123.25 |
1322524800000 | 124.08 |
1322611200000 | 128.9 |
1322697600000 | 128.15 |
1322784000000 | 128.07 |
1323043200000 | 129.12 |
1323129600000 | 127.73 |
1323216000000 | 127.29 |
1323302400000 | 125.38 |
1323388800000 | 127.32 |
1323648000000 | 123.95 |
1323734400000 | 123.2 |
1323820800000 | 120.24 |
1323907200000 | 121.75 |
1323993600000 | 122.13 |
1324252800000 | 121.92 |
1324339200000 | 124.52 |
1324425600000 | 123.25 |
1324512000000 | 124.4 |
1324598400000 | 125.49 |
1324944000000 | 125.62 |
1325030400000 | 124.02 |
1325116800000 | 124.86 |
1325203200000 | 126.5 |
1325462400000 | 127.71 |
1325548800000 | 129.44 |
1325635200000 | 127.46 |
1325721600000 | 124.55 |
1325808000000 | 123.98 |
1326067200000 | 123.6 |
1326153600000 | 125.61 |
1326240000000 | 124.36 |
1326326400000 | 125.34 |
1326412800000 | 123.66 |
1326672000000 | 124.3 |
1326758400000 | 125.53 |
1326844800000 | 125.89 |
1326931200000 | 127.33 |
1327017600000 | 127.38 |
1327276800000 | 128.57 |
1327363200000 | 127.8 |
1327449600000 | 127.14 |
1327536000000 | 130.14 |
1327622400000 | 129.35 |
1327881600000 | 128.02 |
1327968000000 | 128.81 |
1328054400000 | 131.49 |
1328140800000 | 130.68 |
1328227200000 | 131.94 |
1328486400000 | 131.38 |
1328572800000 | 133.2 |
1328659200000 | 132.6 |
1328745600000 | 132.86 |
1328832000000 | 131.02 |
1329091200000 | 132.32 |
1329177600000 | 131.74 |
1329264000000 | 131.08 |
1329350400000 | 130.62 |
1329436800000 | 132.41 |
1329696000000 | 133.92 |
1329782400000 | 133.18 |
1329868800000 | 132.12 |
1329955200000 | 132.06 |
1330041600000 | 134.01 |
1330300800000 | 133.34 |
1330387200000 | 133.37 |
1330473600000 | 133.24 |
1330560000000 | 134.02 |
1330646400000 | 133.2 |
1330905600000 | 133.32 |
1330992000000 | 129.45 |
1331078400000 | 129.96 |
1331164800000 | 132.58 |
1331251200000 | 131.66 |
1331510400000 | 131.58 |
1331596800000 | 133.63 |
1331683200000 | 133.11 |
1331769600000 | 133.57 |
1331856000000 | 134.83 |
1332115200000 | 135.86 |
1332201600000 | 135.52 |
1332288000000 | 135.16 |
1332374400000 | 134.36 |
1332460800000 | 134.81 |
1332720000000 | 136.51 |
1332806400000 | 135.72 |
1332892800000 | 134.06 |
1332979200000 | 132.31 |
1333065600000 | 133.63 |
1333324800000 | 134.78 |
1333411200000 | 133.91 |
1333497600000 | 129.28 |
1333584000000 | 128.41 |
1334016000000 | 126.49 |
1334102400000 | 127.69 |
1334188800000 | 128.61 |
1334275200000 | 126.12 |
1334534400000 | 126.28 |
1334620800000 | 129.13 |
1334707200000 | 127.67 |
1334793600000 | 127.29 |
1334880000000 | 129.3 |
1335139200000 | 126.4 |
1335225600000 | 128.87 |
1335312000000 | 129.21 |
1335398400000 | 130.25 |
1335484800000 | 131.25 |
1335744000000 | 130.43 |
1335830400000 | 130.7 |
1335916800000 | 129.42 |
1336003200000 | 129.73 |
1336089600000 | 128.44 |
1336348800000 | 128.63 |
1336435200000 | 128.31 |
1336521600000 | 127.26 |
1336608000000 | 127.99 |
1336694400000 | 128.31 |
1336953600000 | 125.56 |
1337040000000 | 123.98 |
1337126400000 | 122.73 |
1337212800000 | 121.84 |
1337299200000 | 121.27 |
1337558400000 | 121.6 |
1337644800000 | 123.38 |
1337731200000 | 119.97 |
1337817600000 | 121.26 |
1337904000000 | 120.83 |
1338163200000 | 120.75 |
1338249600000 | 120.37 |
1338336000000 | 117.9 |
1338422400000 | 117.32 |
1338508800000 | 116.22 |
1338768000000 | 117.15 |
1338854400000 | 116.86 |
1338940800000 | 119.28 |
1339027200000 | 120.15 |
1339113600000 | 120.07 |
1339372800000 | 120.27 |
1339459200000 | 120.42 |
1339545600000 | 121 |
1339632000000 | 121.62 |
1339718400000 | 122.35 |
1339977600000 | 121.73 |
1340064000000 | 124.65 |
1340150400000 | 125.53 |
1340236800000 | 124.19 |
1340323200000 | 123.32 |
1340582400000 | 121.35 |
1340668800000 | 121.3 |
1340755200000 | 122.78 |
1340841600000 | 122.41 |
1340928000000 | 127.65 |
1341187200000 | 128.07 |
1341273600000 | 129.04 |
1341360000000 | 128.04 |
1341446400000 | 126.32 |
1341532800000 | 124.94 |
1341792000000 | 125.01 |
1341878400000 | 124.82 |
1341964800000 | 125.22 |
1342051200000 | 123.31 |
1342137600000 | 125.85 |
1342396800000 | 126.6 |
1342483200000 | 125.87 |
1342569600000 | 127.58 |
1342656000000 | 128.26 |
1342742400000 | 125.35 |
1343001600000 | 121.99 |
1343088000000 | 120.51 |
1343174400000 | 120.45 |
1343260800000 | 124.78 |
1343347200000 | 126.76 |
1343606400000 | 126.54 |
1343692800000 | 126.41 |
1343779200000 | 126.51 |
1343865600000 | 124.12 |
1343952000000 | 128.19 |
1344211200000 | 129.61 |
1344297600000 | 130.81 |
1344384000000 | 129.95 |
1344470400000 | 129.21 |
1344556800000 | 129.03 |
1344816000000 | 129.08 |
1344902400000 | 129.94 |
1344988800000 | 129.68 |
1345075200000 | 131.29 |
1345161600000 | 131.34 |
1345420800000 | 131.35 |
1345507200000 | 132.6 |
1345593600000 | 131.29 |
1345680000000 | 131.42 |
1345766400000 | 131.2 |
1346025600000 | 131.79 |
1346112000000 | 131.35 |
1346198400000 | 131.08 |
1346284800000 | 130.06 |
1346371200000 | 131.56 |
1346630400000 | 132.32 |
1346716800000 | 131.42 |
1346803200000 | 131.76 |
1346889600000 | 134.46 |
1346976000000 | 135.89 |
1347235200000 | 135.57 |
1347321600000 | 136.48 |
1347408000000 | 137.85 |
1347494400000 | 137.94 |
1347580800000 | 141.48 |
1347840000000 | 140.95 |
1347926400000 | 139.36 |
1348012800000 | 139.88 |
1348099200000 | 139.1 |
1348185600000 | 140.54 |
1348444800000 | 139.54 |
1348531200000 | 140.68 |
1348617600000 | 137.27 |
1348704000000 | 137.91 |
1348790400000 | 136.56 |
1349049600000 | 138.22 |
1349136000000 | 138.63 |
1349222400000 | 138.39 |
1349308800000 | 139.02 |
1349395200000 | 140.76 |
1349654400000 | 138.78 |
1349740800000 | 137.37 |
1349827200000 | 136.95 |
1349913600000 | 137.95 |
1350000000000 | 137.66 |
1350259200000 | 137.82 |
1350345600000 | 140.22 |
1350432000000 | 141.35 |
1350518400000 | 141.28 |
1350604800000 | 139.81 |
1350864000000 | 139.36 |
1350950400000 | 136.25 |
1351036800000 | 136.58 |
1351123200000 | 136.59 |
1351209600000 | 136.59 |
1351468800000 | 135.52 |
1351555200000 | 136.91 |
1351641600000 | 136.37 |
1351728000000 | 137.43 |
1351814400000 | 136.34 |
1352073600000 | 134.87 |
1352160000000 | 135.92 |
1352246400000 | 134.18 |
1352332800000 | 133 |
1352419200000 | 132.49 |
1352678400000 | 132.13 |
1352764800000 | 132.16 |
1352851200000 | 131.85 |
1352937600000 | 131.4 |
1353024000000 | 129.32 |
1353283200000 | 132.44 |
1353369600000 | 132.59 |
1353456000000 | 133.45 |
1353542400000 | 134.55 |
1353628800000 | 135.99 |
1353888000000 | 135.38 |
1353974400000 | 134.94 |
1354060800000 | 135.05 |
1354147200000 | 137.4 |
1354233600000 | 137.26 |
1354492800000 | 138.13 |
1354579200000 | 138.11 |
1354665600000 | 138.31 |
1354752000000 | 138.4 |
1354838400000 | 137.96 |
1355097600000 | 138.16 |
1355184000000 | 139.52 |
1355270400000 | 140.21 |
1355356800000 | 140.37 |
1355443200000 | 140.28 |
1355702400000 | 140.56 |
1355788800000 | 141.68 |
1355875200000 | 142.64 |
1355961600000 | 142.34 |
1356048000000 | 141.74 |
1356307200000 | 141.79 |
1356566400000 | 141.81 |
1356652800000 | 141.07 |
1356912000000 | 140.92 |
1357084800000 | 143.82 |
1357171200000 | 143.1 |
1357257600000 | 143.17 |
1357516800000 | 142.87 |
1357603200000 | 142.87 |
1357689600000 | 143.65 |
1357776000000 | 144.73 |
1357862400000 | 145.69 |
1358121600000 | 145.06 |
1358208000000 | 144.5 |
1358294400000 | 143.79 |
1358380800000 | 145.15 |
1358467200000 | 144.02 |
1358726400000 | 144.64 |
1358812800000 | 144.33 |
1358899200000 | 144.35 |
1358985600000 | 145.83 |
1359072000000 | 146.99 |
1359331200000 | 146.8 |
1359417600000 | 147.65 |
1359504000000 | 148.25 |
1359590400000 | 147.56 |
1359676800000 | 149.04 |
1359936000000 | 146.08 |
1360022400000 | 146.19 |
1360108800000 | 145.75 |
1360195200000 | 143.59 |
1360281600000 | 144.35 |
1360540800000 | 143.97 |
1360627200000 | 145.08 |
1360713600000 | 145.07 |
1360800000000 | 143.8 |
1360886400000 | 143.81 |
1361145600000 | 143.66 |
1361232000000 | 145.06 |
1361318400000 | 144.71 |
1361404800000 | 141.86 |
1361491200000 | 143.15 |
1361750400000 | 143.34 |
1361836800000 | 140.49 |
1361923200000 | 142.17 |
1362009600000 | 143.05 |
1362096000000 | 141.88 |
1362355200000 | 142.58 |
1362441600000 | 144.85 |
1362528000000 | 144.56 |
1362614400000 | 145.26 |
1362700800000 | 145 |
1362960000000 | 145.19 |
1363046400000 | 145.65 |
1363132800000 | 144.95 |
1363219200000 | 146.49 |
1363305600000 | 147.2 |
1363564800000 | 146.05 |
1363651200000 | 145.86 |
1363737600000 | 146.63 |
1363824000000 | 146.37 |
1363910400000 | 147.39 |
1364169600000 | 146.23 |
1364256000000 | 146.08 |
1364342400000 | 144.8 |
1364428800000 | 146.34 |
1364860800000 | 148.01 |
1364947200000 | 147.4 |
1365033600000 | 145.98 |
1365120000000 | 146.38 |
1365379200000 | 146.43 |
1365465600000 | 147.08 |
1365552000000 | 149.35 |
1365638400000 | 150.58 |
1365724800000 | 149.81 |
1365984000000 | 149.76 |
1366070400000 | 148.97 |
1366156800000 | 146.86 |
1366243200000 | 147.68 |
1366329600000 | 147.2 |
1366588800000 | 147.19 |
1366675200000 | 149.18 |
1366761600000 | 149.82 |
1366848000000 | 151.39 |
1366934400000 | 150.96 |
1367193600000 | 151.96 |
1367280000000 | 152.6 |
1367366400000 | 152.72 |
1367452800000 | 151.49 |
1367539200000 | 152.8 |
1367798400000 | 152.13 |
1367884800000 | 152.07 |
1367971200000 | 153.95 |
1368057600000 | 152.99 |
1368144000000 | 152.13 |
1368403200000 | 152.23 |
1368489600000 | 153.21 |
1368576000000 | 152.76 |
1368662400000 | 153.59 |
1368748800000 | 151.99 |
1369008000000 | 153.16 |
1369094400000 | 153.4 |
1369180800000 | 153.34 |
1369267200000 | 151.19 |
1369353600000 | 151.73 |
1369612800000 | 152.21 |
1369699200000 | 152.41 |
1369785600000 | 150.68 |
1369872000000 | 151.91 |
1369958400000 | 149.89 |
1370217600000 | 149.42 |
1370304000000 | 150.35 |
1370390400000 | 148.4 |
1370476800000 | 148.34 |
1370563200000 | 150.25 |
1370822400000 | 149.84 |
1370908800000 | 149.65 |
1370995200000 | 150.12 |
1371081600000 | 149.77 |
1371168000000 | 150.33 |
1371427200000 | 151.59 |
1371513600000 | 152.04 |
1371600000000 | 151.74 |
1371686400000 | 145.73 |
1371772800000 | 144.04 |
1372032000000 | 141.27 |
1372118400000 | 142.91 |
1372204800000 | 144.68 |
1372291200000 | 145.31 |
1372377600000 | 145.19 |
1372636800000 | 146.65 |
1372723200000 | 146.37 |
1372809600000 | 145.45 |
1372896000000 | 147 |
1372982400000 | 144.69 |
1373241600000 | 146.65 |
1373328000000 | 146.9 |
1373414400000 | 148.15 |
1373500800000 | 150.75 |
1373587200000 | 150.91 |
1373846400000 | 151.18 |
1373932800000 | 151.43 |
1374019200000 | 151.49 |
1374105600000 | 152.76 |
1374192000000 | 153.52 |
1374451200000 | 153.94 |
1374537600000 | 153.72 |
1374624000000 | 154.26 |
1374710400000 | 153.75 |
1374796800000 | 153.73 |
1375056000000 | 153.72 |
1375142400000 | 153.31 |
1375228800000 | 153.37 |
1375315200000 | 153.56 |
1375401600000 | 154.59 |
1375660800000 | 154.78 |
1375747200000 | 154.49 |
1375833600000 | 154.66 |
1375920000000 | 155.82 |
1376006400000 | 155.95 |
1376265600000 | 155.03 |
1376352000000 | 154.86 |
1376438400000 | 155.32 |
1376524800000 | 153.55 |
1376611200000 | 154.74 |
1376870400000 | 154.8 |
1376956800000 | 154.9 |
1377043200000 | 153.49 |
1377129600000 | 153.8 |
1377216000000 | 155.12 |
1377475200000 | 155.06 |
1377561600000 | 153.36 |
1377648000000 | 152.45 |
1377734400000 | 151.86 |
1377820800000 | 150.54 |
1378080000000 | 153.05 |
1378166400000 | 151.96 |
1378252800000 | 152.58 |
1378339200000 | 152.11 |
1378425600000 | 152.75 |
1378684800000 | 153.88 |
1378771200000 | 155.33 |
1378857600000 | 156.36 |
1378944000000 | 156.52 |
1379030400000 | 156.14 |
1379289600000 | 158.19 |
1379376000000 | 157.66 |
1379462400000 | 157.75 |
1379548800000 | 160.28 |
1379635200000 | 159.73 |
1379894400000 | 159.3 |
1379980800000 | 159.6 |
1380067200000 | 159.26 |
1380153600000 | 159.25 |
1380240000000 | 159.75 |
1380499200000 | 159.19 |
1380585600000 | 159.83 |
1380672000000 | 159.68 |
1380758400000 | 159.61 |
1380844800000 | 159.3 |
1381104000000 | 158.7 |
1381190400000 | 158.11 |
1381276800000 | 156.68 |
1381363200000 | 158.54 |
1381449600000 | 159.47 |
1381708800000 | 160.38 |
1381795200000 | 160.77 |
1381881600000 | 161.29 |
1381968000000 | 164.03 |
1382054400000 | 165.38 |
1382313600000 | 165.55 |
1382400000000 | 167 |
1382486400000 | 166.81 |
1382572800000 | 167.76 |
1382659200000 | 167.91 |
1382918400000 | 168.04 |
1383004800000 | 168.73 |
1383091200000 | 168.38 |
1383177600000 | 166.66 |
1383264000000 | 165.23 |
1383523200000 | 165.96 |
1383609600000 | 165.37 |
1383696000000 | 166.5 |
1383782400000 | 164.49 |
1383868800000 | 164.07 |
1384128000000 | 164.94 |
1384214400000 | 164.54 |
1384300800000 | 163.32 |
1384387200000 | 165.01 |
1384473600000 | 165.8 |
1384732800000 | 166.87 |
1384819200000 | 165.98 |
1384905600000 | 164.95 |
1384992000000 | 165.19 |
1385078400000 | 165.93 |
1385337600000 | 166.09 |
1385424000000 | 165.55 |
1385510400000 | 166.23 |
1385596800000 | 167.02 |
1385683200000 | 167.14 |
1385942400000 | 166 |
1386028800000 | 164.69 |
1386115200000 | 163.27 |
1386201600000 | 163.34 |
1386288000000 | 164.44 |
1386547200000 | 165.08 |
1386633600000 | 165.22 |
1386720000000 | 164.65 |
1386806400000 | 163.09 |
1386892800000 | 162.44 |
1387152000000 | 164.41 |
1387238400000 | 163.68 |
1387324800000 | 165.3 |
1387411200000 | 167.02 |
1387497600000 | 168.25 |
1387756800000 | 169.95 |
1387843200000 | 169.85 |
1388102400000 | 172.56 |
1388361600000 | 172.86 |
1388448000000 | 172.98 |
1388620800000 | 170.35 |
1388707200000 | 170.4 |
1388966400000 | 170.54 |
1389052800000 | 170.54 |
1389139200000 | 170.32 |
1389225600000 | 170.34 |
1389312000000 | 172.3 |
1389571200000 | 171.62 |
1389657600000 | 172.26 |
1389744000000 | 171.98 |
1389830400000 | 172.04 |
1389916800000 | 172.84 |
1390176000000 | 172.86 |
1390262400000 | 173 |
1390348800000 | 173.55 |
1390435200000 | 173.65 |
1390521600000 | 170.71 |
1390780800000 | 170.05 |
1390867200000 | 170.97 |
1390953600000 | 169.58 |
1391040000000 | 169.39 |
1391126400000 | 167.66 |
1391385600000 | 166.73 |
1391472000000 | 165.79 |
1391558400000 | 166.33 |
1391644800000 | 169.19 |
1391731200000 | 170.67 |
1391990400000 | 171.27 |
1392076800000 | 173.81 |
1392163200000 | 173.65 |
1392249600000 | 174.58 |
1392336000000 | 176.12 |
1392595200000 | 176.88 |
1392681600000 | 177.47 |
1392768000000 | 177.78 |
1392854400000 | 177.43 |
1392940800000 | 178.58 |
1393200000000 | 179.7 |
1393286400000 | 180.03 |
1393372800000 | 178.85 |
1393459200000 | 178.88 |
1393545600000 | 180.86 |
1393804800000 | 177.48 |
1393891200000 | 179.67 |
1393977600000 | 179.78 |
1394064000000 | 180.35 |
1394150400000 | 178.88 |
1394409600000 | 178.81 |
1394496000000 | 179.14 |
1394582400000 | 178.23 |
1394668800000 | 177.19 |
1394755200000 | 175.85 |
1395014400000 | 177.69 |
1395100800000 | 178.55 |
1395187200000 | 178.48 |
1395273600000 | 176.51 |
1395360000000 | 177.05 |
1395619200000 | 175.46 |
1395705600000 | 177.06 |
1395792000000 | 178.41 |
1395878400000 | 178.26 |
1395964800000 | 179.78 |
1396224000000 | 180.17 |
1396310400000 | 180.86 |
1396396800000 | 180.45 |
1396483200000 | 179.14 |
1396569600000 | 179.19 |
1396828800000 | 178.7 |
1396915200000 | 178.48 |
1397001600000 | 179.4 |
1397088000000 | 179.33 |
1397174400000 | 177.47 |
1397433600000 | 177.18 |
1397520000000 | 176.61 |
1397606400000 | 178.11 |
1397692800000 | 179.18 |
1398124800000 | 181.22 |
1398211200000 | 181 |
1398297600000 | 181.66 |
1398384000000 | 181.05 |
1398643200000 | 182.28 |
1398729600000 | 184.54 |
1398816000000 | 184.89 |
1398902400000 | 185.12 |
1398988800000 | 184.97 |
1399248000000 | 185.18 |
1399334400000 | 186.24 |
1399420800000 | 186.22 |
1399507200000 | 186.63 |
1399593600000 | 185.12 |
1399852800000 | 186.03 |
1399939200000 | 185.49 |
1400025600000 | 185.55 |
1400112000000 | 184.52 |
1400198400000 | 184.91 |
1400457600000 | 184.75 |
1400544000000 | 184.2 |
1400630400000 | 184.54 |
1400716800000 | 184.56 |
1400803200000 | 184.54 |
1401062400000 | 185.43 |
1401148800000 | 185.13 |
1401235200000 | 184.66 |
1401321600000 | 185.26 |
1401408000000 | 186.08 |
1401667200000 | 186.54 |
1401753600000 | 185.62 |
1401840000000 | 185.08 |
1401926400000 | 186.19 |
1402012800000 | 188.04 |
1402272000000 | 188.2 |
1402358400000 | 187.95 |
1402444800000 | 187.04 |
1402531200000 | 187.86 |
1402617600000 | 187.69 |
1402876800000 | 187.72 |
1402963200000 | 187.55 |
1403049600000 | 188.15 |
1403136000000 | 190.36 |
1403222400000 | 189.43 |
1403481600000 | 189.26 |
1403568000000 | 189.28 |
1403654400000 | 188.13 |
1403740800000 | 188.18 |
1403827200000 | 188.9 |
1404086400000 | 189.7 |
1404172800000 | 190.87 |
1404259200000 | 190.89 |
1404345600000 | 191.01 |
1404432000000 | 190.44 |
1404691200000 | 189.62 |
1404777600000 | 188.43 |
1404864000000 | 188.1 |
1404950400000 | 186.3 |
1405036800000 | 186.97 |
1405296000000 | 188.44 |
1405382400000 | 187.2 |
1405468800000 | 188.46 |
1405555200000 | 186.81 |
1405641600000 | 186.56 |
1405900800000 | 186.12 |
1405987200000 | 187.69 |
1406073600000 | 187.46 |
1406160000000 | 188.33 |
1406246400000 | 186.72 |
1406505600000 | 186.56 |
1406592000000 | 187.09 |
1406678400000 | 185.47 |
1406764800000 | 183.69 |
1406851200000 | 182.24 |
1407110400000 | 181.82 |
1407196800000 | 181.61 |
1407283200000 | 179.41 |
1407369600000 | 178.12 |
1407456000000 | 177.62 |
1407715200000 | 179.09 |
1407801600000 | 178.59 |
1407888000000 | 179.52 |
1407974400000 | 180.65 |
1408060800000 | 180.1 |
1408320000000 | 181.29 |
1408406400000 | 181.38 |
1408492800000 | 181.1 |
1408579200000 | 182.5 |
1408665600000 | 181.37 |
1408924800000 | 182.41 |
1409011200000 | 183.59 |
1409097600000 | 183.7 |
1409184000000 | 182.65 |
1409270400000 | 183.11 |
1409529600000 | 183.16 |
1409616000000 | 182.8 |
1409702400000 | 183.97 |
1409788800000 | 182.78 |
1409875200000 | 182.14 |
1410134400000 | 181.04 |
1410220800000 | 179.51 |
1410307200000 | 179.16 |
1410393600000 | 179.37 |
1410480000000 | 179.2 |
1410739200000 | 178.48 |
1410825600000 | 178.18 |
1410912000000 | 179.37 |
1410998400000 | 180.22 |
1411084800000 | 179.77 |
1411344000000 | 179.6 |
1411430400000 | 178.09 |
1411516800000 | 178.11 |
1411603200000 | 176.4 |
1411689600000 | 176.49 |
1411948800000 | 175.86 |
1412035200000 | 176.15 |
1412121600000 | 174.38 |
1412208000000 | 171.35 |
1412294400000 | 171.05 |
1412553600000 | 171.57 |
1412640000000 | 170.33 |
1412726400000 | 170.43 |
1412812800000 | 170.18 |
1412899200000 | 167.03 |
1413158400000 | 167.78 |
1413244800000 | 167.22 |
1413331200000 | 163.86 |
1413417600000 | 163.08 |
1413504000000 | 166.75 |
1413763200000 | 166.43 |
1413849600000 | 168.84 |
1413936000000 | 170.04 |
1414022400000 | 171.26 |
1414108800000 | 171.25 |
1414368000000 | 171.03 |
1414454400000 | 173.37 |
1414540800000 | 173.71 |
1414627200000 | 172.95 |
1414713600000 | 174.12 |
1414972800000 | 171.41 |
1415059200000 | 171.25 |
1415145600000 | 173.01 |
1415232000000 | 171.81 |
1415318400000 | 170.74 |
1415577600000 | 172.71 |
1415664000000 | 173.43 |
1415750400000 | 172.22 |
1415836800000 | 172.2 |
1415923200000 | 172.34 |
1416182400000 | 172.62 |
1416268800000 | 174.94 |
1416355200000 | 175.28 |
1416441600000 | 174.63 |
1416528000000 | 175.72 |
1416787200000 | 176.32 |
1416873600000 | 177.28 |
1416960000000 | 177.95 |
1417046400000 | 177.74 |
1417132800000 | 177.4 |
1417392000000 | 176.94 |
1417478400000 | 176.72 |
1417564800000 | 176.61 |
1417651200000 | 175.71 |
1417737600000 | 175.85 |
1417996800000 | 174.93 |
1418083200000 | 173.54 |
1418169600000 | 173.01 |
1418256000000 | 172.56 |
1418342400000 | 170.32 |
1418601600000 | 166.29 |
1418688000000 | 169.64 |
1418774400000 | 168.65 |
1418860800000 | 170.71 |
1418947200000 | 171.1 |
1419206400000 | 172.01 |
1419292800000 | 171.78 |
1419379200000 | 172.09 |
1419811200000 | 171.68 |
1419897600000 | 169.95 |
1419984000000 | 169.73 |
1420156800000 | 168.28 |
1420416000000 | 164.75 |
1420502400000 | 163.84 |
1420588800000 | 163.3 |
1420675200000 | 166.05 |
1420761600000 | 166.01 |
1421020800000 | 166.07 |
1421107200000 | 167.88 |
1421193600000 | 165.94 |
1421280000000 | 167.5 |
1421366400000 | 168.79 |
1421625600000 | 170.61 |
1421712000000 | 171.12 |
1421798400000 | 171.85 |
1421884800000 | 171.75 |
1421971200000 | 172.2 |
1422230400000 | 173.37 |
1422316800000 | 174.84 |
1422403200000 | 174.92 |
1422489600000 | 174.28 |
1422576000000 | 172.4 |
1422835200000 | 173.1 |
1422921600000 | 175.83 |
1423008000000 | 175.89 |
1423094400000 | 176.33 |
1423180800000 | 175.34 |
1423440000000 | 173.39 |
1423526400000 | 174.33 |
1423612800000 | 173.5 |
1423699200000 | 175.54 |
1423785600000 | 176.89 |
1424044800000 | 176.17 |
1424131200000 | 176.08 |
1424217600000 | 176.48 |
1424304000000 | 176.98 |
1424390400000 | 176.46 |
1424649600000 | 177.59 |
1424736000000 | 178.51 |
1424822400000 | 178.82 |
1424908800000 | 177.24 |
1424995200000 | 177.78 |
1425254400000 | 177.31 |
1425340800000 | 175.87 |
1425427200000 | 174.59 |
1425513600000 | 175.23 |
1425600000000 | 171.51 |
1425859200000 | 170.94 |
1425945600000 | 167.68 |
1426032000000 | 167.59 |
1426118400000 | 168.24 |
1426204800000 | 167.01 |
1426464000000 | 168.89 |
1426550400000 | 168.95 |
1426636800000 | 170.89 |
1426723200000 | 171.62 |
1426809600000 | 176.14 |
1427068800000 | 177.8 |
1427155200000 | 178.1 |
1427241600000 | 178.34 |
1427328000000 | 175.48 |
1427414400000 | 175.09 |
1427673600000 | 175.06 |
1427760000000 | 172.69 |
1427846400000 | 173.36 |
1427932800000 | 175.08 |
1428364800000 | 177.26 |
1428451200000 | 176.6 |
1428537600000 | 176.23 |
1428624000000 | 176.46 |
1428883200000 | 175.94 |
1428969600000 | 177.77 |
1429056000000 | 176.63 |
1429142400000 | 177.04 |
1429228800000 | 175.38 |
1429488000000 | 176.13 |
1429574400000 | 176.54 |
1429660800000 | 175.58 |
1429747200000 | 176.27 |
1429833600000 | 177.27 |
1430092800000 | 178.39 |
1430179200000 | 177.65 |
1430265600000 | 177.67 |
1430352000000 | 178.03 |
1430438400000 | 177.46 |
1430697600000 | 177.25 |
1430784000000 | 174.67 |
1430870400000 | 176.02 |
1430956800000 | 174.19 |
1431043200000 | 178.07 |
1431302400000 | 177.47 |
1431388800000 | 176.61 |
1431475200000 | 178.74 |
1431561600000 | 179.73 |
1431648000000 | 180.86 |
1431907200000 | 179.9 |
1431993600000 | 179.01 |
1432080000000 | 178.7 |
1432166400000 | 179.06 |
1432252800000 | 177.33 |
1432512000000 | 176.49 |
1432598400000 | 173.29 |
1432684800000 | 174.81 |
1432771200000 | 175.05 |
1432857600000 | 173.69 |
1433116800000 | 173.13 |
1433203200000 | 174.91 |
1433289600000 | 176.19 |
1433376000000 | 175.27 |
1433462400000 | 170.97 |
1433721600000 | 171.21 |
1433808000000 | 171.6 |
1433894400000 | 174.53 |
1433980800000 | 174.5 |
1434067200000 | 173.82 |
1434326400000 | 171.37 |
1434412800000 | 172.07 |
1434499200000 | 171.02 |
1434585600000 | 173.74 |
1434672000000 | 172.73 |
1434931200000 | 177.24 |
1435017600000 | 175.5 |
1435104000000 | 174.99 |
1435190400000 | 174.5 |
1435276800000 | 174.36 |
1435536000000 | 171.02 |
1435622400000 | 169.07 |
1435708800000 | 169.92 |
1435795200000 | 169.93 |
1435881600000 | 169.36 |
1436140800000 | 167.2 |
1436227200000 | 163.62 |
1436313600000 | 166.05 |
1436400000000 | 168.88 |
1436486400000 | 174.09 |
1436745600000 | 174.73 |
1436832000000 | 175.3 |
1436918400000 | 175.66 |
1437004800000 | 176.88 |
1437091200000 | 176.18 |
1437350400000 | 176.64 |
1437436800000 | 176.06 |
1437523200000 | 174.87 |
1437609600000 | 175.1 |
1437696000000 | 174.39 |
1437955200000 | 173.79 |
1438041600000 | 174.17 |
1438128000000 | 175.02 |
1438214400000 | 173.88 |
1438300800000 | 175.85 |
1438560000000 | 175.99 |
1438646400000 | 176.08 |
1438732800000 | 175.69 |
1438819200000 | 175.89 |
1438905600000 | 174.94 |
1439164800000 | 176.72 |
1439251200000 | 176.08 |
1439337600000 | 175.1 |
1439424000000 | 175.48 |
1439510400000 | 175.33 |
1439769600000 | 175.17 |
1439856000000 | 175.03 |
1439942400000 | 173.42 |
1440028800000 | 172.83 |
1440115200000 | 169.83 |
1440374400000 | 165.45 |
1440460800000 | 168.75 |
1440547200000 | 166.25 |
1440633600000 | 167.5 |
1440720000000 | 167.85 |
1440979200000 | 167.23 |
1441065600000 | 164.52 |
1441152000000 | 164.92 |
1441238400000 | 165.76 |
1441324800000 | 162.82 |
1441584000000 | 163.83 |
1441670400000 | 165.89 |
1441756800000 | 167.51 |
1441843200000 | 167.05 |
1441929600000 | 166.4 |
1442188800000 | 165.59 |
1442275200000 | 165.81 |
1442361600000 | 167.86 |
1442448000000 | 168.39 |
1442534400000 | 167.59 |
1442793600000 | 165.95 |
1442880000000 | 161.1 |
1442966400000 | 161.23 |
1443052800000 | 161.29 |
1443139200000 | 163.7 |
1443398400000 | 161.84 |
1443484800000 | 160.97 |
1443571200000 | 163.32 |
1443657600000 | 163.05 |
1443744000000 | 164.75 |
1444003200000 | 167.77 |
1444089600000 | 169.11 |
1444176000000 | 168.38 |
1444262400000 | 169.8 |
1444348800000 | 171.17 |
1444608000000 | 171.22 |
1444694400000 | 169.89 |
1444780800000 | 169.87 |
1444867200000 | 170.89 |
1444953600000 | 172.04 |
1445212800000 | 171.67 |
1445299200000 | 171.7 |
1445385600000 | 171.99 |
1445472000000 | 171.64 |
1445558400000 | 172.08 |
1445817600000 | 172.26 |
1445904000000 | 170.9 |
1445990400000 | 172.35 |
1446076800000 | 171.3 |
1446163200000 | 172.36 |
1446422400000 | 172.49 |
1446508800000 | 170.98 |
1446595200000 | 170.32 |
1446681600000 | 169.95 |
1446768000000 | 167.97 |
1447027200000 | 165.98 |
1447113600000 | 165.69 |
1447200000000 | 167.35 |
1447286400000 | 166.4 |
1447372800000 | 165.32 |
1447632000000 | 165.45 |
1447718400000 | 167.74 |
1447804800000 | 167.4 |
1447891200000 | 169.71 |
1447977600000 | 169.4 |
1448236800000 | 167.73 |
1448323200000 | 165.98 |
1448409600000 | 167.71 |
1448496000000 | 168.91 |
1448582400000 | 168.91 |
1448841600000 | 168.6 |
1448928000000 | 169.61 |
1449014400000 | 169.23 |
1449100800000 | 169.68 |
1449187200000 | 169.77 |
1449446400000 | 170.28 |
1449532800000 | 168.32 |
1449619200000 | 169.02 |
1449705600000 | 167.8 |
1449792000000 | 166.33 |
1450051200000 | 164.82 |
1450137600000 | 166.71 |
1450224000000 | 167.59 |
1450310400000 | 167.39 |
1450396800000 | 166.15 |
1450656000000 | 165.38 |
1450742400000 | 165.65 |
1450828800000 | 167.65 |
1450915200000 | 168.82 |
1451260800000 | 168.57 |
1451347200000 | 170.17 |
1451433600000 | 169.78 |
1451520000000 | 167.98 |
1451865600000 | 163.75 |
1451952000000 | 163.48 |
1452038400000 | 162.9 |
1452124800000 | 161.78 |
1452211200000 | 161.86 |
1452470400000 | 161.16 |
1452556800000 | 161.55 |
1452643200000 | 162.42 |
1452729600000 | 159.78 |
1452816000000 | 158.38 |
1453075200000 | 156.24 |
1453161600000 | 158.4 |
1453248000000 | 154.13 |
1453334400000 | 154.43 |
1453420800000 | 158.81 |
1453680000000 | 158.71 |
1453766400000 | 160.08 |
1453852800000 | 161.17 |
1453939200000 | 160.78 |
1454025600000 | 162.44 |
1454284800000 | 163.85 |
1454371200000 | 161.57 |
1454457600000 | 161.71 |
1454544000000 | 162.94 |
1454630400000 | 160.75 |
1454889600000 | 156.06 |
1454976000000 | 156.03 |
1455062400000 | 156.55 |
1455148800000 | 153.74 |
1455235200000 | 154.73 |
1455494400000 | 157.53 |
1455580800000 | 157 |
1455667200000 | 159.33 |
1455753600000 | 159.94 |
1455840000000 | 159.23 |
1456099200000 | 160.41 |
1456185600000 | 158.73 |
1456272000000 | 155.97 |
1456358400000 | 158.89 |
1456444800000 | 158.33 |
1456704000000 | 158.11 |
1456790400000 | 160.09 |
1456876800000 | 159.65 |
1456963200000 | 160.42 |
1457049600000 | 161.71 |
1457308800000 | 160.63 |
1457395200000 | 160.36 |
1457481600000 | 160.36 |
1457568000000 | 160.84 |
1457654400000 | 164.7 |
1457913600000 | 165.11 |
1458000000000 | 164.31 |
1458086400000 | 164.29 |
1458172800000 | 168.32 |
1458259200000 | 168.41 |
1458518400000 | 168.08 |
1458604800000 | 167.13 |
1458691200000 | 166.39 |
1458777600000 | 164.48 |
1459209600000 | 166.14 |
1459296000000 | 169.83 |
1459382400000 | 168.96 |
1459468800000 | 166.08 |
1459728000000 | 167.06 |
1459814400000 | 165.09 |
1459900800000 | 166.06 |
1459987200000 | 165.5 |
1460073600000 | 167.66 |
1460332800000 | 168.58 |
1460419200000 | 168.24 |
1460505600000 | 168.61 |
1460592000000 | 168.41 |
1460678400000 | 168.36 |
1460937600000 | 169.09 |
1461024000000 | 171.28 |
1461110400000 | 170.97 |
1461196800000 | 168.69 |
1461283200000 | 167.01 |
1461542400000 | 167.39 |
1461628800000 | 168.55 |
1461715200000 | 168.75 |
1461801600000 | 168.6 |
1461888000000 | 168.87 |
1462147200000 | 170.13 |
1462233600000 | 168.81 |
1462320000000 | 166.88 |
1462406400000 | 166.01 |
1462492800000 | 165.72 |
1462752000000 | 166.61 |
1462838400000 | 167.29 |
1462924800000 | 166.29 |
1463011200000 | 166.31 |
1463097600000 | 163.94 |
1463356800000 | 163.84 |
1463443200000 | 164.04 |
1463529600000 | 163.63 |
1463616000000 | 161.06 |
1463702400000 | 162.72 |
1463961600000 | 162.18 |
1464048000000 | 164.13 |
1464134400000 | 165.04 |
1464220800000 | 166.09 |
1464307200000 | 165.59 |
1464566400000 | 165.77 |
1464652800000 | 164.68 |
1464739200000 | 164.25 |
1464825600000 | 163.7 |
1464912000000 | 165.94 |
1465171200000 | 166.74 |
1465257600000 | 167.82 |
1465344000000 | 167.52 |
1465430400000 | 165.33 |
1465516800000 | 161.59 |
1465776000000 | 159.18 |
1465862400000 | 155.2 |
1465948800000 | 156.47 |
1466035200000 | 153.79 |
1466121600000 | 156.57 |
1466380800000 | 162.6 |
1466467200000 | 162.33 |
1466553600000 | 162.67 |
1466640000000 | 165.08 |
1466726400000 | 152.24 |
1466985600000 | 146.28 |
1467072000000 | 150.7 |
1467158400000 | 156.23 |
1467244800000 | 158.15 |
1467331200000 | 159.29 |
1467590400000 | 158.42 |
1467676800000 | 155.14 |
1467763200000 | 152.36 |
1467849600000 | 153.29 |
1467936000000 | 155.08 |
1468195200000 | 157.38 |
1468281600000 | 158.26 |
1468368000000 | 159.13 |
1468454400000 | 159.54 |
1468540800000 | 158.73 |
1468800000000 | 158.79 |
1468886400000 | 157.82 |
1468972800000 | 159.05 |
1469059200000 | 158.28 |
1469145600000 | 158.31 |
1469404800000 | 158.9 |
1469491200000 | 158.93 |
1469577600000 | 159.94 |
1469664000000 | 159.91 |
1469750400000 | 161.97 |
1470009600000 | 161.62 |
1470096000000 | 160.98 |
1470182400000 | 159.38 |
1470268800000 | 159.75 |
1470355200000 | 159.73 |
1470614400000 | 159.76 |
1470700800000 | 161.29 |
1470787200000 | 161.71 |
1470873600000 | 162.95 |
1470960000000 | 162.9 |
1471219200000 | 162.96 |
1471305600000 | 162.04 |
1471392000000 | 160.71 |
1471478400000 | 162.63 |
1471564800000 | 161.3 |
1471824000000 | 161.64 |
1471910400000 | 162.69 |
1471996800000 | 161.72 |
1472083200000 | 161.45 |
1472169600000 | 161.88 |
1472428800000 | 159.97 |
1472515200000 | 159.99 |
1472601600000 | 159.7 |
1472688000000 | 160.89 |
1472774400000 | 162.98 |
1473033600000 | 163.2 |
1473120000000 | 164.62 |
1473206400000 | 165 |
1473292800000 | 165.21 |
1473379200000 | 162.03 |
1473638400000 | 160.74 |
1473724800000 | 159.75 |
1473811200000 | 159.59 |
1473897600000 | 159.96 |
1473984000000 | 158.22 |
1474243200000 | 159.93 |
1474329600000 | 160.06 |
1474416000000 | 159.57 |
1474502400000 | 163.57 |
1474588800000 | 162.42 |
1474848000000 | 161.54 |
1474934400000 | 160.83 |
1475020800000 | 161.38 |
1475107200000 | 161.69 |
1475193600000 | 161.97 |
1475452800000 | 161.36 |
1475539200000 | 160.67 |
1475625600000 | 159.53 |
1475712000000 | 157.62 |
1475798400000 | 156.29 |
1476057600000 | 157.15 |
1476144000000 | 155.69 |
1476230400000 | 154.41 |
1476316800000 | 154.65 |
1476403200000 | 155.97 |
1476662400000 | 154.8 |
1476748800000 | 156.49 |
1476835200000 | 156.59 |
1476921600000 | 156.19 |
1477008000000 | 155.61 |
1477267200000 | 155.85 |
1477353600000 | 155.28 |
1477440000000 | 155.71 |
1477526400000 | 155.52 |
1477612800000 | 155.73 |
1477872000000 | 155.7 |
1477958400000 | 155.05 |
1478044800000 | 154.56 |
1478131200000 | 153.46 |
1478217600000 | 152.61 |
1478476800000 | 152.74 |
1478563200000 | 153.33 |
1478649600000 | 152.5 |
1478736000000 | 149.26 |
1478822400000 | 148.88 |
1479081600000 | 145.54 |
1479168000000 | 146.3 |
1479254400000 | 145.56 |
1479340800000 | 146.75 |
1479427200000 | 144.7 |
1479686400000 | 145.39 |
1479772800000 | 145.21 |
1479859200000 | 144.17 |
1479945600000 | 144.74 |
1480032000000 | 146 |
1480291200000 | 145.37 |
1480377600000 | 146.33 |
1480464000000 | 146.01 |
1480550400000 | 144.68 |
1480636800000 | 145.34 |
1480896000000 | 146.11 |
1480982400000 | 148.31 |
1481068800000 | 149.5 |
1481155200000 | 147.86 |
1481241600000 | 149.15 |
1481500800000 | 149.81 |
1481587200000 | 152.11 |
1481673600000 | 151.58 |
1481760000000 | 148.54 |
1481846400000 | 148.89 |
1482105600000 | 150.29 |
1482192000000 | 150 |
1482278400000 | 150.4 |
1482364800000 | 150.34 |
1482451200000 | 151.3 |
1482796800000 | 151.81 |
1482883200000 | 150.55 |
1482969600000 | 152.27 |
1483056000000 | 153.32 |
1483315200000 | 154.39 |
1483401600000 | 151.78 |
1483488000000 | 153.02 |
1483574400000 | 155.38 |
1483660800000 | 154.89 |
1483920000000 | 154.06 |
1484006400000 | 153.73 |
1484092800000 | 152.11 |
1484179200000 | 154.1 |
1484265600000 | 154.56 |
1484524800000 | 153.27 |
1484611200000 | 154.29 |
1484697600000 | 154.52 |
1484784000000 | 152.8 |
1484870400000 | 153.42 |
1485129600000 | 153.98 |
1485216000000 | 153.87 |
1485302400000 | 154.42 |
1485388800000 | 153.81 |
1485475200000 | 154.04 |
1485734400000 | 152.88 |
1485820800000 | 154.32 |
1485907200000 | 153.9 |
1485993600000 | 154.49 |
1486080000000 | 154.69 |
1486339200000 | 153.16 |
1486425600000 | 153.34 |
1486512000000 | 154.98 |
1486598400000 | 155.45 |
1486684800000 | 154.88 |
1486944000000 | 155.07 |
1487030400000 | 154.38 |
1487116800000 | 154.93 |
1487203200000 | 156.53 |
1487289600000 | 155.77 |
1487548800000 | 156.02 |
1487635200000 | 155.41 |
1487721600000 | 155.55 |
1487808000000 | 156.23 |
1487894400000 | 155.18 |
1488153600000 | 155.51 |
1488240000000 | 156.05 |
1488326400000 | 155.86 |
1488412800000 | 156.14 |
1488499200000 | 156.45 |
1488758400000 | 156.76 |
1488844800000 | 155.74 |
1488931200000 | 155.41 |
1489017600000 | 156.75 |
1489104000000 | 157.34 |
1489363200000 | 157.84 |
1489449600000 | 157.28 |
1489536000000 | 157.26 |
1489622400000 | 160.34 |
1489708800000 | 161.02 |
1489968000000 | 161.2 |
1490054400000 | 161.87 |
1490140800000 | 161.56 |
1490227200000 | 162.68 |
1490313600000 | 162.77 |
1490572800000 | 163.98 |
1490659200000 | 163.94 |
1490745600000 | 162.36 |
1490832000000 | 162.54 |
1490918400000 | 163.05 |
1491177600000 | 161.95 |
1491264000000 | 162.35 |
1491350400000 | 162.5 |
1491436800000 | 162.69 |
1491523200000 | 161.78 |
1491782400000 | 161.44 |
1491868800000 | 162.14 |
1491955200000 | 162.86 |
1492041600000 | 162.63 |
1492473600000 | 162.7 |
1492560000000 | 162.58 |
1492646400000 | 163.15 |
1492732800000 | 161.53 |
1492992000000 | 167.18 |
1493078400000 | 167.66 |
1493164800000 | 166.96 |
1493251200000 | 166.84 |
1493337600000 | 166.12 |
1493596800000 | 166.4 |
1493683200000 | 168.16 |
1493769600000 | 168.41 |
1493856000000 | 170.64 |
1493942400000 | 172.4 |
1494201600000 | 171.85 |
1494288000000 | 171.55 |
1494374400000 | 171.51 |
1494460800000 | 170.47 |
1494547200000 | 173.06 |
1494806400000 | 173.45 |
1494892800000 | 175.64 |
1494979200000 | 174.92 |
1495065600000 | 173.86 |
1495152000000 | 176.15 |
1495411200000 | 177.66 |
1495497600000 | 177.85 |
1495584000000 | 177.33 |
1495670400000 | 177.78 |
1495756800000 | 177.53 |
1496016000000 | 177.22 |
1496102400000 | 177.34 |
1496188800000 | 178.79 |
1496275200000 | 179.48 |
1496361600000 | 180.68 |
1496620800000 | 179.79 |
1496707200000 | 179.56 |
1496793600000 | 179.33 |
1496880000000 | 178.11 |
1496966400000 | 178.04 |
1497225600000 | 177.04 |
1497312000000 | 177.86 |
1497398400000 | 179.42 |
1497484800000 | 176.37 |
1497571200000 | 178.15 |
1497830400000 | 178.85 |
1497916800000 | 176.98 |
1498003200000 | 176.95 |
1498089600000 | 177.15 |
1498176000000 | 177.7 |
1498435200000 | 178.03 |
1498521600000 | 177.2 |
1498608000000 | 177.71 |
1498694400000 | 176.21 |
1498780800000 | 175.4 |
1499040000000 | 175.5 |
1499126400000 | 174.79 |
1499212800000 | 174.41 |
1499299200000 | 174.26 |
1499385600000 | 174.27 |
1499644800000 | 174.94 |
1499731200000 | 174.3 |
1499817600000 | 176.44 |
1499904000000 | 176.59 |
1499990400000 | 177.49 |
1500249600000 | 177.92 |
1500336000000 | 178.75 |
1500422400000 | 178.45 |
1500508800000 | 179.42 |
1500595200000 | 178.76 |
1500854400000 | 177.99 |
1500940800000 | 178.25 |
1501027200000 | 178.78 |
1501113600000 | 179.47 |
1501200000000 | 178.83 |
1501459200000 | 179.73 |
1501545600000 | 180.78 |
1501632000000 | 181.7 |
1501718400000 | 182.1 |
1501804800000 | 181.27 |
1502064000000 | 181.66 |
1502150400000 | 181.01 |
1502236800000 | 180.17 |
1502323200000 | 179.01 |
1502409600000 | 178.04 |
1502668800000 | 180.16 |
1502755200000 | 179.06 |
1502841600000 | 179.18 |
1502928000000 | 179.37 |
1503014400000 | 178.48 |
1503273600000 | 179.07 |
1503360000000 | 179.39 |
1503446400000 | 179.47 |
1503532800000 | 179.45 |
1503619200000 | 180.1 |
1503878400000 | 180.79 |
1503964800000 | 180.43 |
1504051200000 | 179.87 |
1504137600000 | 180.72 |
1504224000000 | 180.81 |
1504483200000 | 180.59 |
1504569600000 | 180.46 |
1504656000000 | 180.75 |
1504742400000 | 182.26 |
1504828800000 | 182.68 |
1505088000000 | 183.78 |
1505174400000 | 183.47 |
1505260800000 | 182.42 |
1505347200000 | 181.53 |
1505433600000 | 182.3 |
1505692800000 | 182.21 |
1505779200000 | 182.85 |
1505865600000 | 182.99 |
1505952000000 | 181.96 |
1506038400000 | 182.62 |
1506297600000 | 181.76 |
1506384000000 | 180.34 |
1506470400000 | 179.86 |
1506556800000 | 180.74 |
1506643200000 | 182.53 |
1506902400000 | 181.49 |
1506988800000 | 181.77 |
1507075200000 | 181.21 |
1507161600000 | 181.48 |
1507248000000 | 181.27 |
1507507200000 | 181.71 |
1507593600000 | 182.66 |
1507680000000 | 183.41 |
1507766400000 | 183.55 |
1507852800000 | 183.51 |
1508112000000 | 182.74 |
1508198400000 | 181.84 |
1508284800000 | 182.47 |
1508371200000 | 183.02 |
1508457600000 | 182.13 |
1508716800000 | 181.06 |
1508803200000 | 180.47 |
1508889600000 | 179.59 |
1508976000000 | 179.88 |
1509062400000 | 178.9 |
1509321600000 | 180.12 |
1509408000000 | 181.06 |
1509494400000 | 180.94 |
1509580800000 | 181.28 |
1509667200000 | 180.45 |
1509926400000 | 180.68 |
1510012800000 | 180.07 |
1510099200000 | 180.49 |
1510185600000 | 180.05 |
1510272000000 | 179.9 |
1510531200000 | 179.31 |
1510617600000 | 180.07 |
1510704000000 | 179.97 |
1510790400000 | 180.51 |
1510876800000 | 179.98 |
1511136000000 | 179.89 |
1511222400000 | 180.1 |
1511308800000 | 181.06 |
1511395200000 | 181.94 |
1511481600000 | 182.91 |
1511740800000 | 182.44 |
1511827200000 | 182.61 |
1511913600000 | 183.05 |
1512000000000 | 184.03 |
1512086400000 | 182.04 |
1512345600000 | 183.48 |
1512432000000 | 183.04 |
1512518400000 | 182.04 |
1512604800000 | 182.3 |
1512691200000 | 182.35 |
1512950400000 | 182.57 |
1513036800000 | 182.34 |
1513123200000 | 181.95 |
1513209600000 | 181.65 |
1513296000000 | 181.78 |
1513555200000 | 183.91 |
1513641600000 | 183.13 |
1513728000000 | 183.07 |
1513814400000 | 183.45 |
1513900800000 | 182.9 |
1514332800000 | 183.98 |
1514419200000 | 184.38 |
1514505600000 | 185.15 |
1514851200000 | 185.49 |
1514937600000 | 185.84 |
1515024000000 | 188.02 |
1515110400000 | 189.12 |
1515369600000 | 188.47 |
1515456000000 | 188.19 |
1515542400000 | 187.51 |
1515628800000 | 187.97 |
1515715200000 | 190.16 |
1515974400000 | 191.72 |
1516060800000 | 191.67 |
1516147200000 | 191.73 |
1516233600000 | 191.66 |
1516320000000 | 191.73 |
1516579200000 | 193.15 |
1516665600000 | 194.01 |
1516752000000 | 194.77 |
1516838400000 | 195.54 |
1516924800000 | 195.44 |
1517184000000 | 193.53 |
1517270400000 | 192.5 |
1517356800000 | 193.38 |
1517443200000 | 192.88 |
1517529600000 | 190.65 |
1517788800000 | 187.32 |
1517875200000 | 181.4 |
1517961600000 | 184.06 |
1518048000000 | 181.24 |
1518134400000 | 179.4 |
1518393600000 | 181.64 |
1518480000000 | 181.81 |
1518566400000 | 183.66 |
1518652800000 | 184.86 |
1518739200000 | 186.36 |
1518998400000 | 184.79 |
1519084800000 | 184.98 |
1519171200000 | 184.67 |
1519257600000 | 184.78 |
1519344000000 | 185.85 |
1519603200000 | 186.22 |
1519689600000 | 184.8 |
1519776000000 | 182.89 |
1519862400000 | 180.86 |
1519948800000 | 180.01 |
1520208000000 | 182.11 |
1520294400000 | 182.95 |
1520380800000 | 183.92 |
1520467200000 | 184.28 |
1520553600000 | 184.65 |
1520812800000 | 184.95 |
1520899200000 | 184.69 |
1520985600000 | 183.11 |
1521072000000 | 182.92 |
1521158400000 | 182.58 |
1521417600000 | 181.56 |
1521504000000 | 180.73 |
1521590400000 | 180.62 |
1521676800000 | 178.92 |
1521763200000 | 178.31 |
1522022400000 | 178.78 |
1522108800000 | 179.8 |
1522195200000 | 180.77 |
1522281600000 | 180.69 |
1522713600000 | 179.47 |
1522800000000 | 179.77 |
1522886400000 | 181.66 |
1522972800000 | 181.51 |
1523232000000 | 182.68 |
1523318400000 | 184.22 |
1523404800000 | 184.4 |
1523491200000 | 184.43 |
1523577600000 | 185.04 |
1523836800000 | 185.36 |
1523923200000 | 186.2 |
1524009600000 | 186.86 |
1524096000000 | 186.68 |
1524182400000 | 185.59 |
1524441600000 | 185.95 |
1524528000000 | 185.62 |
1524614400000 | 183.9 |
1524700800000 | 184.08 |
1524787200000 | 184.41 |
1525046400000 | 184.41 |
1525132800000 | 182.96 |
1525219200000 | 182.64 |
1525305600000 | 181.12 |
1525392000000 | 181.15 |
1525651200000 | 182.15 |
1525737600000 | 181.16 |
1525824000000 | 181.79 |
1525910400000 | 182.15 |
1525996800000 | 183.23 |
1526256000000 | 183.52 |
1526342400000 | 181.52 |
1526428800000 | 180.18 |
1526515200000 | 180.87 |
1526601600000 | 179.85 |
1526860800000 | 179.62 |
1526947200000 | 180.72 |
1527033600000 | 177.64 |
1527120000000 | 176.98 |
1527206400000 | 175.26 |
1527465600000 | 173.93 |
1527552000000 | 171.11 |
1527638400000 | 172.86 |
1527724800000 | 172.83 |
1527811200000 | 174.09 |
1528070400000 | 175.57 |
1528156800000 | 174.52 |
1528243200000 | 176.01 |
1528329600000 | 176.73 |
1528416000000 | 175.27 |
1528675200000 | 176.88 |
1528761600000 | 176.64 |
1528848000000 | 175.76 |
1528934400000 | 175.89 |
1529020800000 | 174.07 |
1529280000000 | 172.69 |
1529366400000 | 171.44 |
1529452800000 | 171.98 |
1529539200000 | 170.93 |
1529625600000 | 173.24 |
1529884800000 | 171.65 |
1529971200000 | 171.35 |
1530057600000 | 170.89 |
1530144000000 | 169.58 |
1530230400000 | 172.06 |
1530489600000 | 170.13 |
1530576000000 | 171.93 |
1530662400000 | 172.74 |
1530748800000 | 174.35 |
1530835200000 | 175.45 |
1531094400000 | 176.11 |
1531180800000 | 176.09 |
1531267200000 | 174.46 |
1531353600000 | 174.63 |
1531440000000 | 174.43 |
1531699200000 | 174.59 |
1531785600000 | 174.55 |
1531872000000 | 174.54 |
1531958400000 | 173.49 |
1532044800000 | 174.76 |
1532304000000 | 174.69 |
1532390400000 | 175.26 |
1532476800000 | 174.58 |
1532563200000 | 175.91 |
1532649600000 | 176.9 |
1532908800000 | 177.97 |
1532995200000 | 178.19 |
1533081600000 | 176.89 |
1533168000000 | 175.06 |
1533254400000 | 175.76 |
1533513600000 | 174.98 |
1533600000000 | 175.96 |
1533686400000 | 175.7 |
1533772800000 | 175.27 |
1533859200000 | 171.67 |
1534118400000 | 171.17 |
1534204800000 | 170.1 |
1534291200000 | 167.97 |
1534377600000 | 169.78 |
1534464000000 | 170.04 |
1534723200000 | 170.88 |
1534809600000 | 172.85 |
1534896000000 | 174.26 |
1534982400000 | 173.64 |
1535068800000 | 174.14 |
1535328000000 | 175.42 |
1535414400000 | 176 |
1535500800000 | 176.27 |
1535587200000 | 174.88 |
1535673600000 | 173.65 |
1535932800000 | 173.75 |
1536019200000 | 172.15 |
1536105600000 | 171.91 |
1536192000000 | 171.23 |
1536278400000 | 170.72 |
1536537600000 | 171.81 |
1536624000000 | 171.37 |
1536710400000 | 172.31 |
1536796800000 | 173.03 |
1536883200000 | 173.15 |
1537142400000 | 173.7 |
1537228800000 | 174 |
1537315200000 | 173.46 |
1537401600000 | 175.56 |
1537488000000 | 176.21 |
1537747200000 | 175.84 |
1537833600000 | 175.57 |
1537920000000 | 175.83 |
1538006400000 | 175.26 |
1538092800000 | 172.62 |
1538352000000 | 172.2 |
1538438400000 | 170.87 |
1538524800000 | 171.16 |
1538611200000 | 169.99 |
1538697600000 | 169.34 |
1538956800000 | 167.65 |
1539043200000 | 168.21 |
1539129600000 | 168.34 |
1539216000000 | 165.14 |
1539302400000 | 163.64 |
1539561600000 | 164.35 |
1539648000000 | 166.59 |
1539734400000 | 165.59 |
1539820800000 | 164.89 |
1539907200000 | 164.66 |
1540166400000 | 163.55 |
1540252800000 | 161.62 |
1540339200000 | 160.54 |
1540425600000 | 160.96 |
1540512000000 | 159.68 |
1540771200000 | 161.49 |
1540857600000 | 161.3 |
1540944000000 | 162.84 |
1541030400000 | 164.44 |
1541116800000 | 164.09 |
1541376000000 | 164.52 |
1541462400000 | 164.6 |
1541548800000 | 167.15 |
1541635200000 | 167.19 |
1541721600000 | 166.63 |
1541980800000 | 163.78 |
1542067200000 | 165.36 |
1542153600000 | 165.31 |
1542240000000 | 162.85 |
1542326400000 | 163.65 |
1542585600000 | 163.78 |
1542672000000 | 161.45 |
1542758400000 | 162.69 |
1542844800000 | 161.71 |
1542931200000 | 161.91 |
1543190400000 | 164.09 |
1543276800000 | 163.36 |
1543363200000 | 163.13 |
1543449600000 | 164.03 |
1543536000000 | 162.9 |
1543795200000 | 163.27 |
1543881600000 | 162.61 |
1543968000000 | 161.46 |
1544054400000 | 157.71 |
1544140800000 | 158.98 |
1544400000000 | 155.86 |
1544486400000 | 156.98 |
1544572800000 | 160.15 |
1544659200000 | 159.62 |
1544745600000 | 158.66 |
1545004800000 | 157.57 |
1545091200000 | 156.39 |
1545177600000 | 158.15 |
1545264000000 | 156.17 |
1545350400000 | 156.22 |
1545609600000 | 155.72 |
1545868800000 | 152.61 |
1545955200000 | 155.58 |
1546214400000 | 156.32 |
1546387200000 | 154.62 |
1546473600000 | 154.96 |
1546560000000 | 158.69 |
1546819200000 | 159.02 |
1546905600000 | 159.87 |
1546992000000 | 160.86 |
1547078400000 | 161.96 |
1547164800000 | 161.57 |
1547424000000 | 161.37 |
1547510400000 | 161.12 |
1547596800000 | 162.15 |
1547683200000 | 161.71 |
1547769600000 | 164 |
1548028800000 | 163.36 |
1548115200000 | 162.64 |
1548201600000 | 163.22 |
1548288000000 | 163.28 |
1548374400000 | 164.79 |
1548633600000 | 164.55 |
1548720000000 | 165.35 |
1548806400000 | 165.79 |
1548892800000 | 165.85 |
1548979200000 | 165.8 |
1549238400000 | 164.95 |
1549324800000 | 166.32 |
1549411200000 | 166.22 |
1549497600000 | 164.05 |
1549584000000 | 162.58 |
1549843200000 | 162.6 |
1549929600000 | 163.54 |
1550016000000 | 163.57 |
1550102400000 | 162.6 |
1550188800000 | 164.5 |
1550448000000 | 165.57 |
1550534400000 | 166.01 |
1550620800000 | 167.26 |
1550707200000 | 166.91 |
1550793600000 | 167.13 |
1551052800000 | 167.62 |
1551139200000 | 168.6 |
1551225600000 | 168.64 |
1551312000000 | 169.43 |
1551398400000 | 169.52 |
1551657600000 | 168.84 |
1551744000000 | 168.72 |
1551830400000 | 168.37 |
1551916800000 | 166.45 |
1552003200000 | 165.48 |
1552262400000 | 166.46 |
1552348800000 | 167.12 |
1552435200000 | 168.57 |
1552521600000 | 169.9 |
1552608000000 | 171.07 |
1552867200000 | 171.65 |
1552953600000 | 172.1 |
1553040000000 | 170.66 |
1553126400000 | 170.97 |
1553212800000 | 168.65 |
1553472000000 | 168.49 |
1553558400000 | 168.64 |
1553644800000 | 168.53 |
1553731200000 | 167.69 |
1553817600000 | 168.14 |
1554076800000 | 169.26 |
1554163200000 | 169.66 |
1554249600000 | 171.61 |
1554336000000 | 171.23 |
1554422400000 | 170.68 |
1554681600000 | 170.75 |
1554768000000 | 170.4 |
1554854400000 | 170.39 |
1554940800000 | 170.69 |
1555027200000 | 171.13 |
1555286400000 | 171.71 |
1555372800000 | 171.85 |
1555459200000 | 171.58 |
1555545600000 | 170.72 |
1555977600000 | 170.17 |
1556064000000 | 169.81 |
1556150400000 | 169.22 |
1556236800000 | 169.99 |
1556496000000 | 169.98 |
1556582400000 | 170.65 |
1556668800000 | 171.1 |
1556755200000 | 169.69 |
1556841600000 | 170.04 |
1557100800000 | 168.98 |
1557187200000 | 167.69 |
1557273600000 | 166.96 |
1557360000000 | 165.67 |
1557446400000 | 166.43 |
1557705600000 | 164.92 |
1557792000000 | 165.58 |
1557878400000 | 166.03 |
1557964800000 | 167.62 |
1558051200000 | 166.71 |
1558310400000 | 165.82 |
1558396800000 | 166.79 |
1558483200000 | 165.78 |
1558569600000 | 163.18 |
1558656000000 | 165.6 |
1558915200000 | 165.79 |
1559001600000 | 164.93 |
1559088000000 | 162.3 |
1559174400000 | 162.16 |
1559260800000 | 161.7 |
1559520000000 | 162.82 |
1559606400000 | 164.16 |
1559692800000 | 165.57 |
1559779200000 | 165.93 |
1559865600000 | 168.45 |
1560124800000 | 167.99 |
1560211200000 | 168.52 |
1560297600000 | 168.3 |
1560384000000 | 167.94 |
1560470400000 | 166.71 |
1560729600000 | 166.39 |
1560816000000 | 168.19 |
1560902400000 | 168.6 |
1560988800000 | 169.38 |
1561075200000 | 169.53 |
1561334400000 | 169.92 |
1561420800000 | 169.56 |
1561507200000 | 168.64 |
1561593600000 | 167.77 |
1561680000000 | 168.88 |
1561939200000 | 168.68 |
1562025600000 | 169.54 |
1562112000000 | 170.8 |
1562198400000 | 170.94 |
1562284800000 | 168.66 |
1562544000000 | 168.17 |
1562630400000 | 168.19 |
1562716800000 | 167.95 |
1562803200000 | 167.76 |
1562889600000 | 167.71 |
1563148800000 | 168.05 |
1563235200000 | 167.08 |
1563321600000 | 167.15 |
1563408000000 | 167.34 |
1563494400000 | 166.73 |
1563753600000 | 166.49 |
1563840000000 | 166.21 |
1563926400000 | 166.25 |
1564012800000 | 165.89 |
1564099200000 | 165.31 |
1564358400000 | 165.89 |
1564444800000 | 163.5 |
1564531200000 | 163.21 |
1564617600000 | 162.72 |
1564704000000 | 161.58 |
1564963200000 | 159.85 |
1565049600000 | 159.12 |
1565136000000 | 159.96 |
1565222400000 | 161.19 |
1565308800000 | 160.03 |
1565568000000 | 160.45 |
1565654400000 | 160.9 |
1565740800000 | 158.4 |
1565827200000 | 157.34 |
1565913600000 | 159.22 |
1566172800000 | 160.76 |
1566259200000 | 159.22 |
1566345600000 | 160.44 |
1566432000000 | 159.68 |
1566518400000 | 159.37 |
1566777600000 | 159.68 |
1566864000000 | 160.89 |
1566950400000 | 160.15 |
1567036800000 | 161.01 |
1567123200000 | 160.81 |
1567382400000 | 160.93 |
1567468800000 | 160.48 |
1567555200000 | 162.81 |
1567641600000 | 163.52 |
1567728000000 | 163.4 |
1567987200000 | 162.82 |
1568073600000 | 163.48 |
1568160000000 | 164.06 |
1568246400000 | 164.96 |
1568332800000 | 166.2 |
1568592000000 | 164.43 |
1568678400000 | 165.62 |
1568764800000 | 166.53 |
1568851200000 | 167.5 |
1568937600000 | 167.76 |
1569196800000 | 166.72 |
1569283200000 | 167.05 |
1569369600000 | 165.63 |
1569456000000 | 167.09 |
1569542400000 | 167.49 |
1569801600000 | 167.49 |
1569888000000 | 166.48 |
1569974400000 | 162.97 |
1570060800000 | 163.4 |
1570147200000 | 164.35 |
1570406400000 | 165.57 |
1570492800000 | 163.52 |
1570579200000 | 164.19 |
1570665600000 | 165.44 |
1570752000000 | 169.21 |
1571011200000 | 168.47 |
1571097600000 | 170.4 |
1571184000000 | 170.31 |
1571270400000 | 171.38 |
1571356800000 | 171.79 |
1571616000000 | 172.39 |
1571702400000 | 172.89 |
1571788800000 | 172.93 |
1571875200000 | 173.45 |
1571961600000 | 173.07 |
1572220800000 | 173.03 |
1572307200000 | 173.11 |
1572393600000 | 173.62 |
1572480000000 | 173.99 |
1572566400000 | 174.44 |
1572825600000 | 175.21 |
1572912000000 | 173.99 |
1572998400000 | 174.08 |
1573084800000 | 173.23 |
1573171200000 | 173.07 |
1573430400000 | 173.36 |
1573516800000 | 173.76 |
1573603200000 | 173.05 |
1573689600000 | 172.31 |
1573776000000 | 174.07 |
1574035200000 | 175.23 |
1574121600000 | 174.74 |
1574208000000 | 173.69 |
1574294400000 | 173.26 |
1574380800000 | 172.91 |
1574640000000 | 173.85 |
1574726400000 | 174.05 |
1574812800000 | 174.2 |
1574899200000 | 174.3 |
1574985600000 | 174.22 |
1575244800000 | 171.69 |
1575331200000 | 171.32 |
1575417600000 | 172.84 |
1575504000000 | 172.79 |
1575590400000 | 173.7 |
1575849600000 | 173.56 |
1575936000000 | 174.12 |
1576022400000 | 174.24 |
1576108800000 | 174.47 |
1576195200000 | 176.19 |
1576454400000 | 178.07 |
1576540800000 | 178.02 |
1576627200000 | 177.16 |
1576713600000 | 177.38 |
1576800000000 | 178.03 |
1577059200000 | 177.8 |
1577145600000 | 177.96 |
1577404800000 | 179.74 |
1577664000000 | 178.91 |
1577750400000 | 178.7 |
1577923200000 | 179.66 |
1578009600000 | 178.98 |
1578268800000 | 178.99 |
1578355200000 | 178.25 |
1578441600000 | 177.32 |
1578528000000 | 177.52 |
1578614400000 | 178.21 |
1578873600000 | 178.33 |
1578960000000 | 178.45 |
1579046400000 | 178.96 |
1579132800000 | 179.84 |
1579219200000 | 180.73 |
1579478400000 | 180.72 |
1579564800000 | 180.61 |
1579651200000 | 180.22 |
1579737600000 | 179.74 |
1579824000000 | 180.75 |
1580083200000 | 177.65 |
1580169600000 | 179.53 |
1580256000000 | 180.04 |
1580342400000 | 179.53 |
1580428800000 | 178.95 |
1580688000000 | 178.55 |
1580774400000 | 179.45 |
1580860800000 | 180.6 |
1580947200000 | 181.27 |
1581033600000 | 180.93 |
1581292800000 | 180.63 |
1581379200000 | 182.13 |
1581465600000 | 182.4 |
1581552000000 | 182.06 |
1581638400000 | 182.85 |
1581897600000 | 183.66 |
1581984000000 | 184.02 |
1582070400000 | 184.77 |
1582156800000 | 183.23 |
1582243200000 | 183.25 |
1582502400000 | 177.68 |
1582588800000 | 174.3 |
1582675200000 | 174.97 |
1582761600000 | 171.84 |
1582848000000 | 164.85 |
1583107200000 | 168.22 |
1583193600000 | 171.23 |
1583280000000 | 174.58 |
1583366400000 | 173.08 |
1583452800000 | 168.96 |
1583712000000 | 158.12 |
1583798400000 | 153.38 |
1583884800000 | 151.69 |
1583971200000 | 130.12 |
1584057600000 | 131.92 |
1584316800000 | 126.19 |
1584403200000 | 128.82 |
1584489600000 | 125.03 |
1584576000000 | 126.86 |
1584662400000 | 128.19 |
1584921600000 | 124.55 |
1585008000000 | 134.58 |
1585094400000 | 137.61 |
1585180800000 | 141.6 |
1585267200000 | 138.52 |
1585526400000 | 140.42 |
1585612800000 | 141.98 |
1585699200000 | 138.42 |
1585785600000 | 139.88 |
1585872000000 | 136.81 |
1586131200000 | 139.75 |
1586217600000 | 143.17 |
1586304000000 | 141.72 |
1586390400000 | 145.48 |
1586822400000 | 145.28 |
1586908800000 | 140.63 |
1586995200000 | 140.17 |
1587081600000 | 142.85 |
1587340800000 | 142.35 |
1587427200000 | 137.8 |
1587513600000 | 139.62 |
1587600000000 | 140.38 |
1587686400000 | 139.29 |
1587945600000 | 141.4 |
1588032000000 | 143.23 |
1588118400000 | 146.14 |
1588204800000 | 145.62 |
1588291200000 | 145.88 |
1588550400000 | 140.42 |
1588636800000 | 142.78 |
1588723200000 | 140.47 |
1588809600000 | 140.82 |
1588896000000 | 143.37 |
1589155200000 | 141.93 |
1589241600000 | 143.02 |
1589328000000 | 140.68 |
1589414400000 | 138.22 |
1589500800000 | 137.85 |
1589760000000 | 142.25 |
1589846400000 | 140.79 |
1589932800000 | 142.4 |
1590019200000 | 140.83 |
1590105600000 | 140.26 |
1590364800000 | 142.5 |
1590451200000 | 144.91 |
1590537600000 | 145.53 |
1590624000000 | 148.74 |
1590710400000 | 147.58 |
1590969600000 | 149.69 |
1591056000000 | 153.8 |
1591142400000 | 158.75 |
1591228800000 | 159.76 |
1591315200000 | 162.33 |
1591574400000 | 162.58 |
1591660800000 | 160.74 |
1591747200000 | 159.22 |
1591833600000 | 153.54 |
1591920000000 | 152.65 |
1592179200000 | 153.29 |
1592265600000 | 156.41 |
1592352000000 | 156.28 |
1592438400000 | 155.78 |
1592524800000 | 156 |
1592784000000 | 155.36 |
1592870400000 | 157.67 |
1592956800000 | 153.62 |
1593043200000 | 153.76 |
1593129600000 | 153.13 |
1593388800000 | 154.09 |
1593475200000 | 153.95 |
1593561600000 | 155.4 |
1593648000000 | 157.29 |
1593734400000 | 156.44 |
1593993600000 | 158.72 |
1594080000000 | 157.05 |
1594166400000 | 157.1 |
1594252800000 | 155 |
1594339200000 | 156.14 |
1594598400000 | 157.74 |
1594684800000 | 158.01 |
1594771200000 | 159.79 |
1594857600000 | 159.57 |
1594944000000 | 160.1 |
1595203200000 | 162.17 |
1595289600000 | 162.76 |
1595376000000 | 163.21 |
1595462400000 | 162.47 |
1595548800000 | 160.65 |
1595808000000 | 161.53 |
1595894400000 | 162.21 |
1595980800000 | 162.32 |
1596067200000 | 159.17 |
1596153600000 | 159.05 |
1596412800000 | 159.61 |
1596499200000 | 159.91 |
1596585600000 | 160.78 |
1596672000000 | 158.96 |
1596758400000 | 158.88 |
1597017600000 | 159.36 |
1597104000000 | 160.81 |
1597190400000 | 164.76 |
1597276800000 | 163.98 |
1597363200000 | 162.3 |
1597622400000 | 162.7 |
1597708800000 | 162.37 |
1597795200000 | 163.02 |
1597881600000 | 161.42 |
1597968000000 | 159.99 |
1598227200000 | 162.64 |
1598313600000 | 161.97 |
1598400000000 | 161.92 |
1598486400000 | 160.46 |
1598572800000 | 160.51 |
1598832000000 | 160.27 |
1598918400000 | 159.59 |
1599004800000 | 160.85 |
1599091200000 | 159.47 |
1599177600000 | 156.48 |
1599436800000 | 159.65 |
1599523200000 | 157.49 |
1599609600000 | 160.82 |
1599696000000 | 160.42 |
1599782400000 | 160 |
1600041600000 | 160.28 |
1600128000000 | 161.28 |
1600214400000 | 161.5 |
1600300800000 | 160.97 |
1600387200000 | 161.01 |
1600646400000 | 155.61 |
1600732800000 | 155.03 |
1600819200000 | 155.68 |
1600905600000 | 153.8 |
1600992000000 | 153.4 |
1601251200000 | 155.86 |
1601337600000 | 156.51 |
1601424000000 | 156.54 |
1601510400000 | 156.51 |
1601596800000 | 156.74 |
1601856000000 | 159.1 |
1601942400000 | 158.91 |
1602028800000 | 157.47 |
1602115200000 | 158.79 |
1602201600000 | 160.08 |
1602460800000 | 161.56 |
1602547200000 | 160.66 |
1602633600000 | 160.86 |
1602720000000 | 157.15 |
1602806400000 | 157.99 |
1603065600000 | 158.51 |
1603152000000 | 158.4 |
1603238400000 | 157.15 |
1603324800000 | 156.09 |
1603411200000 | 157.07 |
1603670400000 | 155.34 |
1603756800000 | 154.35 |
1603843200000 | 149.64 |
1603929600000 | 147.87 |
1604016000000 | 147.8899 |
1604275200000 | 149.8899 |
1604361600000 | 153.1 |
1604448000000 | 155.99 |
1604534400000 | 158.23 |
1604620800000 | 158.23 |
1604880000000 | 161.57 |
1604966400000 | 162.69 |
1605052800000 | 163.26 |
1605139200000 | 163.58 |
1605225600000 | 163.71 |
1605484800000 | 164.69 |
1605571200000 | 164.41 |
1605657600000 | 165.06 |
1605744000000 | 163.83 |
1605830400000 | 164.65 |
1606089600000 | 162.87 |
1606176000000 | 163.82 |
1606262400000 | 164.4 |
1606348800000 | 164.53 |
1606435200000 | 165.84 |
1606694400000 | 164.79 |
1606780800000 | 165.41 |
1606867200000 | 165.86 |
1606953600000 | 165.98 |
1607040000000 | 166.11 |
1607299200000 | 165.76 |
1607385600000 | 165.91 |
1607472000000 | 166.35 |
1607558400000 | 166.94 |
1607644800000 | 165 |
1607904000000 | 166.02 |
1607990400000 | 165.27 |
1608076800000 | 167.6 |
1608163200000 | 168.62 |
1608249600000 | 168.55 |
1608508800000 | 164.3899 |
1608595200000 | 164.91 |
1608681600000 | 166.31 |
1608768000000 | 166.16 |
1609113600000 | 167.82 |
1609200000000 | 169.74 |
1609286400000 | 169.59 |
1609372800000 | 168.41 |
1609718400000 | 170.6399 |
1609804800000 | 169.58 |
1609891200000 | 171.01 |
1609977600000 | 170.68 |
1610064000000 | 171.59 |
1610323200000 | 169.68 |
1610409600000 | 168.76 |
1610496000000 | 170 |
1610582400000 | 170.04 |
1610668800000 | 168.97 |
1610928000000 | 168.54 |
1611014400000 | 169.35 |
1611100800000 | 169.63 |
1611187200000 | 170.22 |
1611273600000 | 170.44 |
1611532800000 | 170.34 |
1611619200000 | 171.25 |
1611705600000 | 170.43 |
1611792000000 | 170.15 |
1611878400000 | 167.33 |
1612137600000 | 167.9 |
1612224000000 | 167.93 |
1612310400000 | 168.25 |
1612396800000 | 168.12 |
1612483200000 | 167.93 |
1612742400000 | 167.87 |
1612828800000 | 168.06 |
1612915200000 | 168.95 |
1613001600000 | 169.28 |
1613088000000 | 170.3 |
1613347200000 | 172.07 |
1613433600000 | 170.93 |
1613520000000 | 169.27 |
1613606400000 | 167.98 |
1613692800000 | 167.99 |
1613952000000 | 167.34 |
1614038400000 | 166.86 |
1614124800000 | 166.04 |
1614211200000 | 167.07 |
1614297600000 | 163.72 |
1614556800000 | 164.2 |
1614643200000 | 164.78 |
1614729600000 | 163.16 |
1614816000000 | 163.35 |
1614902400000 | 160.66 |
1615161600000 | 161.99 |
1615248000000 | 163.73 |
1615334400000 | 165.55 |
1615420800000 | 167.11 |
1615507200000 | 166.26 |
1615766400000 | 166.76 |
1615852800000 | 167.98 |
1615939200000 | 167.25 |
1616025600000 | 167.45 |
1616112000000 | 167.49 |
1616371200000 | 168.28 |
1616457600000 | 168.7 |
1616544000000 | 167.57 |
1616630400000 | 167.77 |
1616716800000 | 168.63 |
1616976000000 | 169.4 |
1617062400000 | 168.01 |
1617148800000 | 168.33 |
1617235200000 | 168.98 |
1617667200000 | 170.18 |
1617753600000 | 170.9 |
1617840000000 | 172.3 |
1617926400000 | 171.68 |
1618185600000 | 171.33 |
1618272000000 | 170.9 |
1618358400000 | 170.95 |
1618444800000 | 172.16 |
1618531200000 | 172.93 |
1618790400000 | 174.62 |
1618876800000 | 173.56 |
1618963200000 | 173.88 |
1619049600000 | 174.56 |
1619136000000 | 173.8 |
1619395200000 | 173.81 |
1619481600000 | 173.33 |
1619568000000 | 173.38 |
1619654400000 | 173.21 |
1619740800000 | 172.63 |
1620000000000 | 174.13 |
1620086400000 | 172.34 |
1620172800000 | 173.48 |
1620259200000 | 174.28 |
1620345600000 | 176.5 |
1620604800000 | 177.03 |
1620691200000 | 174.54 |
1620777600000 | 174.1399 |
1620864000000 | 174.53 |
1620950400000 | 176.87 |
1621209600000 | 177.59 |
1621296000000 | 178.69 |
1621382400000 | 176.93 |
1621468800000 | 178.3899 |
1621555200000 | 178.81 |
1621814400000 | 178.74 |
1621900800000 | 178.6699 |
1621987200000 | 178.41 |
1622073600000 | 177.54 |
1622160000000 | 177.81 |
1622419200000 | 177.1 |
1622505600000 | 177.8899 |
1622592000000 | 177.46 |
1622678400000 | 176.71 |
1622764800000 | 177.87 |
1623024000000 | 178.84 |
1623110400000 | 178.87 |
1623196800000 | 179.8899 |
1623283200000 | 180.47 |
1623369600000 | 180.53 |
1623628800000 | 181.3899 |
1623715200000 | 181.87 |
1623801600000 | 182.6 |
1623888000000 | 179.6 |
1623974400000 | 176.62 |
1624233600000 | 177.68 |
1624320000000 | 177.52 |
1624406400000 | 176.46 |
1624492800000 | 177.09 |
1624579200000 | 177.7 |
1624838400000 | 177.26 |
1624924800000 | 176.43 |
1625011200000 | 175.1399 |
1625097600000 | 176.05 |
1625184000000 | 176.03 |
1625443200000 | 176.72 |
1625529600000 | 176.28 |
1625616000000 | 177.51 |
1625702400000 | 176.5 |
1625788800000 | 178.15 |
1626048000000 | 180.3899 |
1626134400000 | 179.85 |
1626220800000 | 179.24 |
1626307200000 | 178.24 |
1626393600000 | 179.07 |
1626652800000 | 175.99 |
1626739200000 | 175.84 |
1626825600000 | 177.6699 |
1626912000000 | 178.88 |
1626998400000 | 179.6699 |
1627257600000 | 179.68 |
1627344000000 | 180.31 |
1627430400000 | 180.47 |
1627516800000 | 181.72 |
1627603200000 | 180.9199 |
1627862400000 | 181.77 |
1627948800000 | 182.08 |
1628035200000 | 182.31 |
1628121600000 | 182.72 |
1628208000000 | 181.3899 |
1628467200000 | 181.95 |
1628553600000 | 181.74 |
1628640000000 | 182.99 |
1628726400000 | 183.8 |
1628812800000 | 185.49 |
1629072000000 | 185.6399 |
1629158400000 | 184.99 |
1629244800000 | 185.61 |
1629331200000 | 184.32 |
1629417600000 | 184.69 |
1629676800000 | 185.9 |
1629763200000 | 184.97 |
1629849600000 | 183.43 |
1629936000000 | 182.63 |
1630022400000 | 183.44 |
1630281600000 | 183.53 |
1630368000000 | 182.75 |
1630454400000 | 184.41 |
1630540800000 | 184.5 |
1630627200000 | 183.63 |
1630886400000 | 183.53 |
1630972800000 | 182.44 |
1631059200000 | 180.9199 |
1631145600000 | 180.78 |
1631232000000 | 179.31 |
1631491200000 | 179.65 |
1631577600000 | 179.94 |
1631664000000 | 178.31 |
1631750400000 | 177.95 |
1631836800000 | 176.15 |
1632096000000 | 174.87 |
1632182400000 | 176.48 |
1632268800000 | 176.66 |
1632355200000 | 178.29 |
1632441600000 | 176.29 |
1632700800000 | 175.81 |
1632787200000 | 172.53 |
1632873600000 | 172.38 |
1632960000000 | 171.84 |
1633046400000 | 172.01 |
1633305600000 | 172.87 |
1633392000000 | 173.24 |
1633478400000 | 171.2 |
1633564800000 | 172.65 |
1633651200000 | 172.98 |
1633910400000 | 172.87 |
1633996800000 | 172.72 |
1634083200000 | 173.55 |
1634169600000 | 174.88 |
1634256000000 | 175.56 |
1634515200000 | 174.94 |
1634601600000 | 176.15 |
1634688000000 | 177.06 |
1634774400000 | 177.22 |
1634860800000 | 178.08 |
1635120000000 | 177.31 |
1635206400000 | 178.12 |
1635292800000 | 178.07 |
1635379200000 | 179.11 |
1635465600000 | 176.8899 |
1635724800000 | 178.34 |
1635811200000 | 178.78 |
1635897600000 | 179.75 |
1635984000000 | 179.7 |
1636070400000 | 179.53 |
1636329600000 | 179.54 |
1636416000000 | 179.19 |
1636502400000 | 179.35 |
1636588800000 | 178.32 |
1636675200000 | 177.91 |
1636934400000 | 177.81 |
1637020800000 | 176.06 |
1637107200000 | 175.82 |
1637193600000 | 175.44 |
1637280000000 | 174.62 |
1637539200000 | 174 |
1637625600000 | 173.16 |
1637712000000 | 172.7 |
1637798400000 | 173.51 |
1637884800000 | 171.31 |
1638144000000 | 170.98 |
1638230400000 | 169.65 |
1638316800000 | 171.94 |
1638403200000 | 169.87 |
1638489600000 | 169 |
1638748800000 | 171.3 |
1638835200000 | 172.24 |
1638921600000 | 172.88 |
1639008000000 | 171.95 |
1639094400000 | 172.38 |
1639353600000 | 171.9199 |
1639440000000 | 171.3 |
1639526400000 | 171.88 |
1639612800000 | 174.08 |
1639699200000 | 173.77 |
1639958400000 | 172.1399 |
1640044800000 | 173.47 |
1640131200000 | 174.78 |
1640217600000 | 175.76 |
1640304000000 | 176.1399 |
1640563200000 | 176.3899 |
1640649600000 | 177.55 |
1640736000000 | 178.3899 |
1640822400000 | 178.13 |
1640908800000 | 178.38 |
1641168000000 | 178.09 |
1641254400000 | 179.24 |
1641340800000 | 179.22 |
1641427200000 | 177.4199 |
1641513600000 | 178.04 |
1641772800000 | 177.38 |
1641859200000 | 178.53 |
1641945600000 | 180.23 |
1642032000000 | 181.58 |
1642118400000 | 181.32 |
1642377600000 | 181.58 |
1642464000000 | 180.61 |
1642550400000 | 180.07 |
1642636800000 | 180.66 |
1642723200000 | 178.32 |
1642982400000 | 173.9 |
1643068800000 | 175 |
1643155200000 | 176.83 |
1643241600000 | 176.97 |
1643328000000 | 176.68 |
1643587200000 | 177.03 |
1643673600000 | 178.29 |
1643760000000 | 179.6699 |
1643846400000 | 180.48 |
1643932800000 | 177.4 |
1644192000000 | 177.7 |
1644278400000 | 177.77 |
1644364800000 | 179.87 |
1644451200000 | 180.75 |
1644537600000 | 179.8 |
1644796800000 | 175.61 |
1644883200000 | 177.87 |
1644969600000 | 178.61 |
1645056000000 | 177.9 |
1645142400000 | 177.69 |
1645401600000 | 176.02 |
1645488000000 | 174.82 |
1645574400000 | 174.86 |
1645660800000 | 166.41 |
1645747200000 | 173.53 |
1646006400000 | 174.35 |
1646092800000 | 170.21 |
1646179200000 | 168.9199 |
1646265600000 | 166.28 |
1646352000000 | 160.51 |
1646611200000 | 157.93 |
1646697600000 | 158.79 |
1646784000000 | 166.21 |
1646870400000 | 164.86 |
1646956800000 | 165.38 |
1647216000000 | 167.78 |
1647302400000 | 168.05 |
1647388800000 | 169.62 |
1647475200000 | 172.6 |
1647561600000 | 171.73 |
1647820800000 | 172.06 |
1647907200000 | 172.79 |
1647993600000 | 170.21 |
1648080000000 | 171.03 |
1648166400000 | 172.12 |
1648425600000 | 172.54 |
1648512000000 | 175.58 |
1648598400000 | 177.1399 |
1648684800000 | 176.18 |
1648771200000 | 175.66 |
1649030400000 | 174.94 |
1649116800000 | 175.37 |
1649203200000 | 175.03 |
1649289600000 | 174.62 |
1649376000000 | 176.1699 |
1649635200000 | 177.2 |
1649721600000 | 176.2 |
1649808000000 | 176.03 |
1649894400000 | 176.35 |
1650326400000 | 174.35 |
1650412800000 | 176.58 |
1650499200000 | 175.84 |
1650585600000 | 173.1699 |
1650844800000 | 170.63 |
1650931200000 | 170.18 |
1651017600000 | 168.91 |
1651104000000 | 169.44 |
1651190400000 | 169.29 |
1651449600000 | 167.48 |
1651536000000 | 168.71 |
1651622400000 | 167.83 |
1651708800000 | 166.79 |
1651795200000 | 164.38 |
1652054400000 | 161 |
1652140800000 | 162.86 |
1652227200000 | 164.28 |
1652313600000 | 161.22 |
1652400000000 | 163.13 |
1652659200000 | 164.34 |
1652745600000 | 167.47 |
1652832000000 | 166.88 |
1652918400000 | 165.86 |
1653004800000 | 166.52 |
1653264000000 | 169.63 |
1653350400000 | 169.01 |
1653436800000 | 169.23 |
1653523200000 | 169.37 |
1653609600000 | 168.94 |
1653868800000 | 169.33 |
1653955200000 | 167.38 |
1654041600000 | 165.26 |
1654128000000 | 165.78 |
1654214400000 | 165.94 |
1654473600000 | 167 |
1654560000000 | 166.28 |
1654646400000 | 165.15 |
1654732800000 | 162.95 |
1654819200000 | 157.91 |
1655078400000 | 153.95 |
1655164800000 | 151.81 |
1655251200000 | 153.6399 |
1655337600000 | 152.84 |
1655424000000 | 152.79 |
1655683200000 | 154.02 |
1655769600000 | 152.87 |
1655856000000 | 153.16 |
1655942400000 | 150.97 |
1656028800000 | 154.58 |
1656288000000 | 155.68 |
1656374400000 | 155.61 |
1656460800000 | 153.97 |
1656547200000 | 151.53 |
1656633600000 | 151.31 |
1656892800000 | 152.3 |
1656979200000 | 147.28 |
1657065600000 | 147.19 |
1657152000000 | 148.6399 |
1657238400000 | 149.05 |
1657497600000 | 147.41 |
1657584000000 | 147.78 |
1657670400000 | 147.5 |
1657756800000 | 143.59 |
1657843200000 | 145.79 |
1658102400000 | 148.28 |
1658188800000 | 150.09 |
1658275200000 | 148.1399 |
1658361600000 | 146.95 |
1658448000000 | 148.53 |
1658707200000 | 149.09 |
1658793600000 | 148.45 |
1658880000000 | 148.03 |
1658966400000 | 148.81 |
1659052800000 | 150.54 |
1659312000000 | 150.85 |
1659398400000 | 150.58 |
1659484800000 | 149.12 |
1659571200000 | 150.07 |
1659657600000 | 149.54 |
1659916800000 | 150.98 |
1660003200000 | 151.59 |
1660089600000 | 153.31 |
1660176000000 | 152.24 |
1660262400000 | 151.3 |
1660521600000 | 150.77 |
1660608000000 | 151.61 |
1660694400000 | 149.81 |
1660780800000 | 149.86 |
1660867200000 | 148.08 |
1661126400000 | 146.7 |
1661212800000 | 145.68 |
1661299200000 | 145.01 |
1661385600000 | 144.71 |
1661472000000 | 143.38 |
1661731200000 | 142.45 |
1661817600000 | 141.59 |
1661904000000 | 140.48 |
1661990400000 | 137.75 |
1662076800000 | 140.85 |
1662336000000 | 138.61 |
1662422400000 | 138.48 |
1662508800000 | 138.38 |
1662595200000 | 137.48 |
1662681600000 | 140.47 |
1662940800000 | 143.82 |
1663027200000 | 140.52 |
1663113600000 | 138.59 |
1663200000000 | 137.91 |
1663286400000 | 137.23 |
1663545600000 | 136.56 |
1663632000000 | 133.7 |
1663718400000 | 132.96 |
1663804800000 | 130.29 |
1663891200000 | 126.36 |
1664150400000 | 123.68 |
1664236800000 | 121.66 |
1664323200000 | 122.01 |
1664409600000 | 121.48 |
1664496000000 | 122.7 |
1664755200000 | 124.87 |
1664841600000 | 128.58 |
1664928000000 | 124.85 |
1665014400000 | 122.77 |
1665100800000 | 121.36 |
1665360000000 | 120.18 |
1665446400000 | 119.54 |
1665532800000 | 117.86 |
1665619200000 | 118.76 |
1665705600000 | 120.96 |
1665964800000 | 124.37 |
1666051200000 | 125.06 |
1666137600000 | 123.71 |
1666224000000 | 124.23 |
1666310400000 | 122.17 |
1666569600000 | 125.24 |
1666656000000 | 127.91 |
1666742400000 | 129.7 |
1666828800000 | 130.59 |
1666915200000 | 130.87 |
1667174400000 | 131.1399 |
1667260800000 | 131.48 |
1667347200000 | 131.77 |
1667433600000 | 128.8 |
1667520000000 | 132.19 |
1667779200000 | 133.53 |
1667865600000 | 135.6399 |
1667952000000 | 135.83 |
1668038400000 | 140.96 |
1668124800000 | 141 |
1668384000000 | 141.96 |
1668470400000 | 142.32 |
1668556800000 | 142.11 |
1668643200000 | 139.71 |
1668729600000 | 142.53 |
1668988800000 | 141.8 |
1669075200000 | 142.73 |
1669161600000 | 144.15 |
1669248000000 | 145.73 |
1669334400000 | 145.51 |
1669593600000 | 144.08 |
1669680000000 | 142.57 |
1669766400000 | 141.65 |
1669852800000 | 145.95 |
1669939200000 | 145.3899 |
1670198400000 | 145.62 |
1670284800000 | 144.86 |
1670371200000 | 144.65 |
1670457600000 | 144.47 |
1670544000000 | 145.59 |
1670803200000 | 144.35 |
1670889600000 | 147.01 |
1670976000000 | 147.62 |
1671062400000 | 144.94 |
1671148800000 | 141.82 |
1671408000000 | 141.71 |
1671494400000 | 141.73 |
1671580800000 | 143.53 |
1671667200000 | 142.66 |
1671753600000 | 143.04 |
1672099200000 | 143.1 |
1672185600000 | 142.3899 |
1672272000000 | 144.21 |
1672358400000 | 142.3899 |
1672617600000 | 143.9 |
1672704000000 | 143.98 |
1672790400000 | 147.15 |
1672876800000 | 145.15 |
1672963200000 | 147.72 |
1673222400000 | 149.88 |
1673308800000 | 149.32 |
1673395200000 | 149.97 |
1673481600000 | 151.94 |
1673568000000 | 151.97 |
1673827200000 | 152.62 |
1673913600000 | 152.46 |
1674000000000 | 152.38 |
1674086400000 | 151.08 |
1674172800000 | 152.1699 |
1674432000000 | 152.63 |
1674518400000 | 152.49 |
1674604800000 | 152.78 |
1674691200000 | 151.9 |
1674777600000 | 152.24 |
1675036800000 | 152.6699 |
1675123200000 | 151.85 |
1675209600000 | 152.46 |
1675296000000 | 154.52 |
1675382400000 | 152.15 |
1675641600000 | 149.84 |
1675728000000 | 149.95 |
1675814400000 | 151.21 |
1675900800000 | 152.05 |
1675987200000 | 150.59 |
1676246400000 | 151.53 |
1676332800000 | 152.1699 |
1676419200000 | 151.66 |
1676505600000 | 151.99 |
1676592000000 | 152.69 |
1676851200000 | 153.37 |
1676937600000 | 153.49 |
1677024000000 | 152.45 |
1677110400000 | 151.73 |
1677196800000 | 150.74 |
1677456000000 | 152.73 |
1677542400000 | 151.73 |
1677628800000 | 150.87 |
1677715200000 | 150.75 |
1677801600000 | 151.6399 |
1678060800000 | 153.05 |
1678147200000 | 150.69 |
1678233600000 | 150.84 |
1678320000000 | 150.57 |
1678406400000 | 151.32 |
1678665600000 | 150.15 |
1678752000000 | 151.21 |
1678838400000 | 146.53 |
1678924800000 | 148.78 |
1679011200000 | 147.41 |
1679270400000 | 150.43 |
1679356800000 | 152.16 |
1679443200000 | 151.84 |
1679529600000 | 153.15 |
1679616000000 | 149.56 |
1679875200000 | 151.49 |
1679961600000 | 152.07 |
1680048000000 | 153.4199 |
1680134400000 | 154.9199 |
1680220800000 | 155.26 |
1680480000000 | 155.5 |
1680566400000 | 157.08 |
1680652800000 | 157.94 |
1680739200000 | 159.65 |
1681171200000 | 159.86 |
1681257600000 | 161.1 |
1681344000000 | 162.07 |
1681430400000 | 160.52 |
1681689600000 | 159.59 |
1681776000000 | 160.72 |
1681862400000 | 161.53 |
1681948800000 | 162.05 |
1682035200000 | 162.02 |
1682294400000 | 162.61 |
1682380800000 | 162 |
1682467200000 | 162.6699 |
1682553600000 | 162.49 |
1682640000000 | 163.57 |
1682899200000 | 162.72 |
1682985600000 | 160.58 |
1683072000000 | 162.29 |
1683158400000 | 160.98 |
1683244800000 | 161.99 |
1683504000000 | 162.11 |
1683590400000 | 161.35 |
1683676800000 | 160.46 |
1683763200000 | 159.34 |
1683849600000 | 159.08 |
1684108800000 | 159.61 |
1684195200000 | 158.76 |
1684281600000 | 156.82 |
1684368000000 | 155.38 |
1684454400000 | 156.36 |
1684713600000 | 156.05 |
1684800000000 | 155.72 |
1684886400000 | 153.46 |
1684972800000 | 151.03 |
1685059200000 | 151.27 |
1685318400000 | 151.43 |
1685404800000 | 150.81 |
1685491200000 | 149.18 |
1685577600000 | 150.8 |
1685664000000 | 151.25 |
1685923200000 | 151.03 |
1686009600000 | 150.96 |
1686096000000 | 150.33 |
1686182400000 | 150.9 |
1686268800000 | 150.82 |
1686528000000 | 150.19 |
1686614400000 | 150.52 |
1686700800000 | 151.68 |
1686787200000 | 152.71 |
1686873600000 | 153.8899 |
1687132800000 | 152.33 |
1687219200000 | 151.93 |
1687305600000 | 151.83 |
1687392000000 | 150.95 |
1687478400000 | 150.31 |
1687737600000 | 150.46 |
1687824000000 | 151.56 |
1687910400000 | 151.63 |
1687996800000 | 151.13 |
1688083200000 | 152.15 |
1688342400000 | 151.79 |
1688428800000 | 151.56 |
1688515200000 | 150.1699 |
1688601600000 | 147.6 |
1688688000000 | 147.86 |
1688947200000 | 147.88 |
1689033600000 | 148.9199 |
1689120000000 | 152.36 |
1689206400000 | 154.05 |
1689292800000 | 154.4199 |
1689552000000 | 153.8 |
1689638400000 | 153.71 |
1689724800000 | 153.95 |
1689811200000 | 155.03 |
1689897600000 | 154.87 |
1690156800000 | 154.91 |
1690243200000 | 154.45 |
1690329600000 | 154.74 |
1690416000000 | 154.27 |
1690502400000 | 154.06 |
1690761600000 | 153.21 |
1690848000000 | 151.4 |
1690934400000 | 148.22 |
1691020800000 | 146.76 |
1691107200000 | 148.3 |
1691366400000 | 147.99 |
1691452800000 | 147.07 |
1691539200000 | 148.12 |
1691625600000 | 149.8 |
1691712000000 | 148.1699 |
1691971200000 | 147.35 |
1692057600000 | 146.53 |
1692144000000 | 145.78 |
1692230400000 | 144.85 |
1692316800000 | 144.18 |
1692576000000 | 144.07 |
1692662400000 | 143.96 |
1692748800000 | 144.94 |
1692835200000 | 144.6699 |
1692921600000 | 143.94 |
1693180800000 | 145.34 |
1693267200000 | 147.51 |
1693353600000 | 148.6699 |
1693440000000 | 147.45 |
1693526400000 | 146.82 |
1693785600000 | 145.75 |
1693872000000 | 144.43 |
1693958400000 | 144.1 |
1694044800000 | 144.94 |
1694131200000 | 145.54 |
1694390400000 | 146.52 |
1694476800000 | 146.72 |
1694563200000 | 146.78 |
1694649600000 | 147.81 |
1694736000000 | 148.36 |
1694995200000 | 147.4 |
1695081600000 | 148.07 |
1695168000000 | 150.06 |
1695254400000 | 147.57 |
1695340800000 | 146.44 |
1695600000000 | 143.9 |
1695686400000 | 143.71 |
1695772800000 | 140.6399 |
1695859200000 | 140.97 |
1695945600000 | 142.04 |
1696204800000 | 139.15 |
1696291200000 | 136.86 |
1696377600000 | 137.24 |
1696464000000 | 138.43 |
1696550400000 | 139.51 |
1696809600000 | 140.2 |
1696896000000 | 142.78 |
1696982400000 | 143.6 |
1697068800000 | 142.38 |
1697155200000 | 141.16 |
1697414400000 | 141.84 |
1697500800000 | 142.09 |
1697587200000 | 140.9199 |
1697673600000 | 139.44 |
1697760000000 | 138.68 |
1698019200000 | 138.4199 |
1698105600000 | 138.59 |
1698192000000 | 138.55 |
1698278400000 | 137.96 |
1698364800000 | 137.1699 |
1698624000000 | 138.5 |
1698710400000 | 138.61 |
1698796800000 | 139.1 |
1698883200000 | 141.26 |
1698969600000 | 143.23 |
1699228800000 | 143.03 |
1699315200000 | 141.77 |
1699401600000 | 142 |
1699488000000 | 143.08 |
1699574400000 | 141.66 |
1699833600000 | 142.8899 |
1699920000000 | 146.07 |
1700006400000 | 146.18 |
1700092800000 | 146.3899 |
1700179200000 | 147.6699 |
1700438400000 | 148.35 |
1700524800000 | 148.07 |
1700611200000 | 147.37 |
1700697600000 | 148.46 |
1700784000000 | 149.5 |
1701043200000 | 149.3899 |
1701129600000 | 150.15 |
1701216000000 | 150.35 |
1701302400000 | 150.62 |
1701388800000 | 150.72 |
1701648000000 | 150.88 |
1701734400000 | 151.25 |
1701820800000 | 151.73 |
1701907200000 | 151.82 |
1701993600000 | 152.33 |
1702252800000 | 152.08 |
1702339200000 | 152.2 |
1702425600000 | 152.34 |
1702512000000 | 155.93 |
1702598400000 | 153.77 |
1702857600000 | 153.02 |
1702944000000 | 154.01 |
1703030400000 | 154.28 |
1703116800000 | 154.26 |
1703203200000 | 155.21 |
1703635200000 | 156.52 |
1703721600000 | 156.11 |
1703808000000 | 155.65 |
1704153600000 | 154.78 |
1704240000000 | 154.03 |
1704326400000 | 156.65 |
1704412800000 | 156.87 |
1704672000000 | 157.45 |
1704758400000 | 156.6399 |
1704844800000 | 156.6699 |
1704931200000 | 155.3899 |
1705017600000 | 157.09 |
1705276800000 | 156.94 |
1705363200000 | 155.3 |
1705449600000 | 153.43 |
1705536000000 | 153.4199 |
1705622400000 | 153.72 |
1705881600000 | 154.93 |
1705968000000 | 153.22 |
1706054400000 | 154.58 |
1706140800000 | 153.06 |
1706227200000 | 154.27 |
1706486400000 | 152.35 |
1706572800000 | 152.76 |
1706659200000 | 153.48 |
1706745600000 | 151.86 |
1706832000000 | 151.15 |
1707091200000 | 149.29 |
1707177600000 | 149.58 |
1707264000000 | 149.05 |
1707350400000 | 147.61 |
1707436800000 | 147.28 |
1707696000000 | 148.01 |
1707782400000 | 146.98 |
1707868800000 | 147.35 |
1707955200000 | 149.07 |
1708041600000 | 149.47 |
1708300800000 | 150.08 |
1708387200000 | 151.76 |
1708473600000 | 151.31 |
1708560000000 | 151.72 |
1708646400000 | 152.38 |
1708905600000 | 151.87 |
1708992000000 | 152.3899 |
1709078400000 | 151.81 |
1709164800000 | 151.99 |
1709251200000 | 152.28 |
1709510400000 | 152.44 |
1709596800000 | 153.78 |
1709683200000 | 154.77 |
1709769600000 | 155.88 |
1709856000000 | 156.6399 |
1710115200000 | 155.91 |
1710201600000 | 155.73 |
1710288000000 | 156.36 |
1710374400000 | 155.25 |
1710460800000 | 155.49 |
1710720000000 | 155.15 |
1710806400000 | 155.15 |
1710892800000 | 155.51 |
1710979200000 | 155.48 |
1711065600000 | 155.79 |
1711324800000 | 156.59 |
1711411200000 | 156.96 |
1711497600000 | 157.73 |
1711584000000 | 157.38 |
1712016000000 | 155.74 |
1712102400000 | 156.74 |
1712188800000 | 157.76 |
1712275200000 | 154.91 |
1712534400000 | 155.59 |
1712620800000 | 155.3899 |
1712707200000 | 153.53 |
1712793600000 | 151.72 |
1712880000000 | 151.46 |
1713139200000 | 151.1399 |
1713225600000 | 149.09 |
1713312000000 | 149.6 |
1713398400000 | 150.63 |
1713484800000 | 151.74 |
1713744000000 | 152.73 |
1713830400000 | 154.78 |
1713916800000 | 153.81 |
1714003200000 | 152.91 |
1714089600000 | 153.03 |
1714348800000 | 154.55 |
1714435200000 | 152.95 |
1714521600000 | 152.77 |
1714608000000 | 152.81 |
1714694400000 | 154.5 |
1714953600000 | 155.62 |
1715040000000 | 156.72 |
1715126400000 | 156.68 |
1715212800000 | 157.1399 |
1715299200000 | 158.16 |
1715558400000 | 158.88 |
1715644800000 | 159.34 |
1715731200000 | 160.63 |
1715817600000 | 160.86 |
1715904000000 | 161.15 |
1716163200000 | 160.34 |
1716249600000 | 159.91 |
1716336000000 | 158.93 |
1716422400000 | 157.24 |
1716508800000 | 157.47 |
1716768000000 | 158.56 |
1716854400000 | 158.06 |
1716940800000 | 155.83 |
1717027200000 | 157.23 |
1717113600000 | 158.51 |
1717372800000 | 159.69 |
1717459200000 | 160.03 |
1717545600000 | 160.2 |
1717632000000 | 160.53 |
1717718400000 | 158.66 |
1717977600000 | 156.87 |
1718064000000 | 154.33 |
1718150400000 | 156.71 |
1718236800000 | 154.33 |
1718323200000 | 152.16 |
1718582400000 | 152.11 |
1718668800000 | 153.9 |
1718755200000 | 154.31 |
1718841600000 | 155.29 |
1718928000000 | 153.95 |
1719187200000 | 155.7 |
1719273600000 | 154.55 |
1719360000000 | 153.18 |
1719446400000 | 152.34 |
1719532800000 | 152.13 |
1719792000000 | 153.6399 |
1719878400000 | 152.38 |
1719964800000 | 154.44 |
1720051200000 | 155.47 |
1720137600000 | 155.74 |
1720396800000 | 155.88 |
1720483200000 | 154.62 |
1720569600000 | 156.28 |
1720656000000 | 158.15 |
1720742400000 | 159.16 |
1721001600000 | 158.15 |
1721088000000 | 157.3899 |
1721174400000 | 158.71 |
1721260800000 | 159.9199 |
1721347200000 | 158.79 |
iSTOXX Europe Longevity Select 50 | STOXX Europe 600 | |
---|---|---|
2017 | 21.1169658 | 22.9829989 |
2018 | -15.7941529 | -17.6523018 |
2019 | 14.5560354 | 21.2914216 |
2020 | -5.8015711 | 4.6347207 |
2021 | 5.967311 | 13.7286572 |
2022 | -20.3857299 | -18.4450074 |
2023 | 9.4646387 | 16.9645427 |
2024 | 5.8957222 | 10.5771599 |
Methodology
The iSTOXX Europe Longevity Select 50 Index is derived from the STOXX Europe 600 and selects stocks from sectors that might potentially benefit from the ageing population in Europe, and which pay high dividends and display low volatility.
In a first step, all companies are ranked into seven groups according to their ICB subsector code: Finance, Infrastructure, Leisure & Luxury, Pharmaceuticals, Resources, Real Estate and Telecom & Media & Tech. All stocks whose ICB subsector is not relevant are excluded. In each group, the top dividend payers are selected. In a second step, all remaining companies are ranked in as-cending order by their 12-month historical volatility. The top 50 constituents are selected while applying a 40-60 buffer rule and a cap of maximum of 15 stocks per group. Country caps also apply. All selected stocks are weighted according to the inverse of their 12-month historical vola-tility with a 5% cap.
Index | ISIN | Symbol | Bloomberg | Reuters |
---|---|---|---|---|
Price EUR | CH0576722331 | SXEL50P | SXEL50P INDEX | .SXEL50P |
Gross Return EUR | CH0576209511 | SXEL50GR | SXEL50G INDEX | .SXEL50GR |
Net Return EUR | CH0576209529 | SXEL50R | SXEL50R INDEX | .SXEL50R |
Price USD | CH0576722349 | SXEL50L | .SXEL50L | |
Net Return USD | CH0576209503 | SXEL50V | .SXEL50V | |
Gross Return USD | CH0576209495 | SXEL50GV | .SXEL50GV |
Quick Facts
Weighting | Inverse of the 12-month historical volatility |
Cap Factor | 0.05 |
No. of components | 50 |
Review frequency | Quarterly |
Calculation/distribution | realtime 15 sec |
Calculation hours | 09:00:00 18:00:00 |
Base value/base date | 100 as of Mar. 22, 2004 |
History | Available from Mar.22, 2004 |
Inception date | Oct. 28, 2020 |
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://qontigo.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.
ISTOXX INDICES
iSTOXX Europe Longevity Select 50
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
KPN | Telecommunications | Netherlands | 3.440% |
ORANGE | Telecommunications | France | 2.757% |
VINCI | Construction and Materials | France | 2.441% |
SWISSCOM | Telecommunications | Switzerland | 2.421% |
ENGIE | Utilities | France | 2.311% |
AXA | Insurance | France | 2.179% |
DEUTSCHE TELEKOM | Telecommunications | Germany | 2.161% |
INWIT | Telecommunications | Italy | 2.149% |
NOVARTIS | Health Care | Switzerland | 2.146% |
LA FRANCAISE DES JEUX | Travel and Leisure | France | 2.143% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of July 31, 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.