Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
DIVIDEND INDICES
EURO iSTOXX ex Financials High Dividend 50
Index Description
The EURO iSTOXX ex Financials High Dividend 50 Index is an extension of the EURO STOXX ex Financials family of indices. The index aims to select the top 50 stocks by dividend yield in the EURO STOXX ex Financials universe. The constituents are weighted according to their one-year historical dividend yield (with a 10% constituent cap).
Key facts
- Constituents are weighted according to their one-year historical dividend yield
- Highly liquid benchmark
- Excludes stocks that are allocated to the industry 'Financials' according to the Industry Classification Benchmark (ICB).
Descriptive Statistics
Index | Market Cap (EUR bn) | Components (EUR bn) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
EURO iSTOXX ex Financials High Dividend 50 | N/A | 1.0 | 0.0 | 0.0 | 0.0 | 0.0 | 3.5 | 1.2 | 76.0 |
EURO STOXX ex Financials | 6,053.0 | 4,295.1 | 17.7 | 6.4 | 263.1 | 1.1 | 6.1 | 0.0 | 3.3 |
Supersector weighting (top 10)
Utilities | 21.9 |
---|---|
Automobiles and Parts | 17.1 |
Energy | 15.5 |
Industrial Goods and Services | 12.6 |
Telecommunications | 8.2 |
Construction and Materials | 6.8 |
Chemicals | 6.0 |
Personal Care, Drug and Grocery Stores | 5.8 |
Consumer Products and Services | 1.9 |
Basic Resources | 1.5 |
Country weighting
France | 27.7 |
---|---|
Germany | 20.5 |
Spain | 17.0 |
Italy | 15.4 |
Finland | 9.9 |
Netherlands | 3.6 |
Portugal | 3.2 |
Austria | 2.9 |
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
EURO iSTOXX ex Financials High Dividend 50 | -2.2 | 0.2 | 3.2 | 22.5 | 31.4 | N/A | N/A | 3.2 | 7.1 | 5.7 |
EURO STOXX ex Financials | 0.4 | 4.5 | 8.1 | 9.8 | 33.8 | N/A | N/A | 8.3 | 3.2 | 6.1 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
EURO iSTOXX ex Financials High Dividend 50 | N/A | N/A | 10.5 | 14.3 | 19.6 | N/A | N/A | 0.0 | 0.3 | 0.2 |
EURO STOXX ex Financials | N/A | N/A | 12.3 | 16.8 | 19.2 | N/A | N/A | 0.4 | 0.0 | 0.2 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
EURO iSTOXX ex Financials High Dividend 50 | 0.9 | 0.7 | 0.7 | 0.9 | 0.9 | 7.9 | 8.7 | 8.4 | 8.6 | 9.2 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
EURO iSTOXX ex Financials High Dividend 50 | 0.8 | 0.6 | 0.6 | 0.7 | 0.9 | -4.2 | -0.6 | -0.6 | 0.3 | -0.1 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Net Return), all data as of November 29, 2024
DIVIDEND INDICES
EURO iSTOXX ex Financials High Dividend 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 | ||
EURO iSTOXX ex Financials High Dividend 50 | 9.4 | 8.7 | 9.0 | 9.0 | 0.8 | 4.1 | 0.4 | 7.7 |
EURO STOXX ex Financials | 21.6 | 16.4 | 18.7 | 18.7 | 2.1 | 2.2 | 1.1 | -9.3 |
Performance and annual returns
EURO iSTOXX ex Financials High Dividend 50 | |
---|---|
1079913600000 | 100 |
1080000000000 | 100.59 |
1080086400000 | 100.62 |
1080172800000 | 101.85 |
1080259200000 | 102.17 |
1080518400000 | 103.25 |
1080604800000 | 103.13 |
1080691200000 | 103.64 |
1080777600000 | 104.51 |
1080864000000 | 106.32 |
1081123200000 | 106.74 |
1081209600000 | 106.49 |
1081296000000 | 106.6 |
1081382400000 | 106.93 |
1081814400000 | 107.98 |
1081900800000 | 107.08 |
1081987200000 | 107.08 |
1082073600000 | 107.7 |
1082332800000 | 107.63 |
1082419200000 | 108.51 |
1082505600000 | 108.18 |
1082592000000 | 109.12 |
1082678400000 | 109.76 |
1082937600000 | 110.04 |
1083024000000 | 110.08 |
1083110400000 | 109.16 |
1083196800000 | 108.21 |
1083283200000 | 107.68 |
1083542400000 | 108.52 |
1083628800000 | 108.31 |
1083715200000 | 109.26 |
1083801600000 | 107.71 |
1083888000000 | 107.35 |
1084147200000 | 104.78 |
1084233600000 | 105.89 |
1084320000000 | 105.31 |
1084406400000 | 105.92 |
1084492800000 | 105.59 |
1084752000000 | 104.36 |
1084838400000 | 104.77 |
1084924800000 | 105.82 |
1085011200000 | 105.15 |
1085097600000 | 105.13 |
1085356800000 | 105.81 |
1085443200000 | 105.06 |
1085529600000 | 105.79 |
1085616000000 | 106.73 |
1085702400000 | 106.75 |
1085961600000 | 106.84 |
1086048000000 | 106.23 |
1086134400000 | 106.9 |
1086220800000 | 107.21 |
1086307200000 | 108.02 |
1086566400000 | 108.61 |
1086652800000 | 108.62 |
1086739200000 | 108.17 |
1086825600000 | 108.4 |
1086912000000 | 108.2 |
1087171200000 | 107.2 |
1087257600000 | 107.85 |
1087344000000 | 108.01 |
1087430400000 | 108.09 |
1087516800000 | 108.47 |
1087776000000 | 108.59 |
1087862400000 | 108.4 |
1087948800000 | 108.62 |
1088035200000 | 109.09 |
1088121600000 | 109.02 |
1088380800000 | 109.75 |
1088467200000 | 109.55 |
1088553600000 | 109.43 |
1088640000000 | 109.32 |
1088726400000 | 109.11 |
1088985600000 | 108.98 |
1089072000000 | 108.52 |
1089158400000 | 108.59 |
1089244800000 | 108.93 |
1089331200000 | 108.66 |
1089590400000 | 108.52 |
1089676800000 | 108.67 |
1089763200000 | 108.42 |
1089849600000 | 107.95 |
1089936000000 | 108.05 |
1090195200000 | 107.34 |
1090281600000 | 107.72 |
1090368000000 | 108.2 |
1090454400000 | 106.81 |
1090540800000 | 106.9 |
1090800000000 | 106.51 |
1090886400000 | 107.16 |
1090972800000 | 107.28 |
1091059200000 | 108.28 |
1091145600000 | 108.8 |
1091404800000 | 108.83 |
1091491200000 | 109.56 |
1091577600000 | 108.55 |
1091664000000 | 108.9 |
1091750400000 | 107.28 |
1092009600000 | 106.39 |
1092096000000 | 106.98 |
1092182400000 | 106.39 |
1092268800000 | 106.48 |
1092355200000 | 106.7 |
1092614400000 | 107.24 |
1092700800000 | 107.7 |
1092787200000 | 107.65 |
1092873600000 | 107.58 |
1092960000000 | 107.89 |
1093219200000 | 108.8 |
1093305600000 | 108.95 |
1093392000000 | 108.72 |
1093478400000 | 109.08 |
1093564800000 | 109.68 |
1093824000000 | 109.82 |
1093910400000 | 109.5 |
1093996800000 | 109.93 |
1094083200000 | 110.38 |
1094169600000 | 110.96 |
1094428800000 | 111.03 |
1094515200000 | 111 |
1094601600000 | 110.8 |
1094688000000 | 110.59 |
1094774400000 | 111.18 |
1095033600000 | 111.63 |
1095120000000 | 111.54 |
1095206400000 | 111.25 |
1095292800000 | 111.23 |
1095379200000 | 111.27 |
1095638400000 | 111 |
1095724800000 | 111.32 |
1095811200000 | 110.88 |
1095897600000 | 110.37 |
1095984000000 | 110.64 |
1096243200000 | 110.29 |
1096329600000 | 110.58 |
1096416000000 | 111.42 |
1096502400000 | 111.14 |
1096588800000 | 112.92 |
1096848000000 | 113.62 |
1096934400000 | 113.93 |
1097020800000 | 113.77 |
1097107200000 | 114.1 |
1097193600000 | 113.92 |
1097452800000 | 113.84 |
1097539200000 | 112.96 |
1097625600000 | 113.16 |
1097712000000 | 112.67 |
1097798400000 | 112.63 |
1098057600000 | 112.28 |
1098144000000 | 113.3 |
1098230400000 | 112.4 |
1098316800000 | 112.93 |
1098403200000 | 113.26 |
1098662400000 | 111.91 |
1098748800000 | 112.06 |
1098835200000 | 112.91 |
1098921600000 | 113.33 |
1099008000000 | 113.57 |
1099267200000 | 114.36 |
1099353600000 | 115.08 |
1099440000000 | 115.08 |
1099526400000 | 115.25 |
1099612800000 | 115.57 |
1099872000000 | 115.57 |
1099958400000 | 115.68 |
1100044800000 | 116.18 |
1100131200000 | 116.84 |
1100217600000 | 117.06 |
1100476800000 | 117.31 |
1100563200000 | 116.83 |
1100649600000 | 118.11 |
1100736000000 | 118.3 |
1100822400000 | 117.95 |
1101081600000 | 117.47 |
1101168000000 | 117.68 |
1101254400000 | 118.08 |
1101340800000 | 118.91 |
1101427200000 | 118.81 |
1101686400000 | 118.79 |
1101772800000 | 118.64 |
1101859200000 | 119.64 |
1101945600000 | 119.77 |
1102032000000 | 119.54 |
1102291200000 | 119.68 |
1102377600000 | 120.2 |
1102464000000 | 120.48 |
1102550400000 | 119.99 |
1102636800000 | 120.67 |
1102896000000 | 121.29 |
1102982400000 | 121.42 |
1103068800000 | 121.55 |
1103155200000 | 121.79 |
1103241600000 | 120.83 |
1103500800000 | 121.73 |
1103587200000 | 122.14 |
1103673600000 | 123.03 |
1103760000000 | 123.1 |
1103846400000 | 123.09 |
1104105600000 | 123.01 |
1104192000000 | 123.15 |
1104278400000 | 123.18 |
1104364800000 | 123.35 |
1104451200000 | 123.46 |
1104710400000 | 124.47 |
1104796800000 | 125.15 |
1104883200000 | 124.75 |
1104969600000 | 124.91 |
1105056000000 | 125.81 |
1105315200000 | 125.63 |
1105401600000 | 124.93 |
1105488000000 | 124.25 |
1105574400000 | 124.95 |
1105660800000 | 125.32 |
1105920000000 | 125.69 |
1106006400000 | 125.43 |
1106092800000 | 125.59 |
1106179200000 | 125.16 |
1106265600000 | 125.49 |
1106524800000 | 125.07 |
1106611200000 | 126.1 |
1106697600000 | 126.12 |
1106784000000 | 126.18 |
1106870400000 | 125.98 |
1107129600000 | 126.91 |
1107216000000 | 128 |
1107302400000 | 128.72 |
1107388800000 | 129.01 |
1107475200000 | 129.96 |
1107734400000 | 130.7 |
1107820800000 | 131 |
1107907200000 | 130.71 |
1107993600000 | 130.26 |
1108080000000 | 131.58 |
1108339200000 | 131.32 |
1108425600000 | 132.22 |
1108512000000 | 132.06 |
1108598400000 | 132.45 |
1108684800000 | 132.39 |
1108944000000 | 130.67 |
1109030400000 | 130.03 |
1109116800000 | 129.78 |
1109203200000 | 129.72 |
1109289600000 | 130.83 |
1109548800000 | 131.4 |
1109635200000 | 131.3 |
1109721600000 | 130.81 |
1109808000000 | 130.72 |
1109894400000 | 131.63 |
1110153600000 | 132.09 |
1110240000000 | 131.32 |
1110326400000 | 131.35 |
1110412800000 | 130.18 |
1110499200000 | 130.69 |
1110758400000 | 130.37 |
1110844800000 | 130.93 |
1110931200000 | 129.44 |
1111017600000 | 129.51 |
1111104000000 | 129.9 |
1111363200000 | 129.78 |
1111449600000 | 129.73 |
1111536000000 | 129.71 |
1111622400000 | 130.95 |
1112054400000 | 130.7 |
1112140800000 | 130.29 |
1112227200000 | 130.81 |
1112313600000 | 130.97 |
1112572800000 | 130.22 |
1112659200000 | 131.09 |
1112745600000 | 131.91 |
1112832000000 | 132.2 |
1112918400000 | 132.48 |
1113177600000 | 132.23 |
1113264000000 | 132.05 |
1113350400000 | 132.61 |
1113436800000 | 131.86 |
1113523200000 | 129.67 |
1113782400000 | 127.2 |
1113868800000 | 127.59 |
1113955200000 | 127.47 |
1114041600000 | 127.2 |
1114128000000 | 127.75 |
1114387200000 | 128.06 |
1114473600000 | 127.75 |
1114560000000 | 126.16 |
1114646400000 | 125.83 |
1114732800000 | 126.46 |
1114992000000 | 127.45 |
1115078400000 | 127.53 |
1115164800000 | 127.51 |
1115251200000 | 128.18 |
1115337600000 | 128.68 |
1115596800000 | 128.08 |
1115683200000 | 127.5 |
1115769600000 | 127.64 |
1115856000000 | 128.15 |
1115942400000 | 128.11 |
1116201600000 | 128.11 |
1116288000000 | 128.04 |
1116374400000 | 129.65 |
1116460800000 | 130.33 |
1116547200000 | 130.55 |
1116806400000 | 131.08 |
1116892800000 | 131.08 |
1116979200000 | 131.15 |
1117065600000 | 131.69 |
1117152000000 | 131.44 |
1117411200000 | 131.79 |
1117497600000 | 131.16 |
1117584000000 | 132.65 |
1117670400000 | 132.6 |
1117756800000 | 132.39 |
1118016000000 | 131.9 |
1118102400000 | 132.98 |
1118188800000 | 132.89 |
1118275200000 | 132.77 |
1118361600000 | 133.72 |
1118620800000 | 134.35 |
1118707200000 | 134.67 |
1118793600000 | 134 |
1118880000000 | 134.32 |
1118966400000 | 134.68 |
1119225600000 | 133.99 |
1119312000000 | 134.5 |
1119398400000 | 134.74 |
1119484800000 | 135.35 |
1119571200000 | 134.72 |
1119830400000 | 133.57 |
1119916800000 | 134.78 |
1120003200000 | 136.2 |
1120089600000 | 136.7 |
1120176000000 | 137.6 |
1120435200000 | 137.66 |
1120521600000 | 137.03 |
1120608000000 | 137.44 |
1120694400000 | 135.56 |
1120780800000 | 137.24 |
1121040000000 | 138.12 |
1121126400000 | 138.25 |
1121212800000 | 138.46 |
1121299200000 | 138.79 |
1121385600000 | 138.49 |
1121644800000 | 138.48 |
1121731200000 | 139.5 |
1121817600000 | 139.1 |
1121904000000 | 139.55 |
1121990400000 | 139.74 |
1122249600000 | 139.87 |
1122336000000 | 140.08 |
1122422400000 | 140.86 |
1122508800000 | 141.73 |
1122595200000 | 141.88 |
1122854400000 | 141.93 |
1122940800000 | 142.68 |
1123027200000 | 143.04 |
1123113600000 | 142.06 |
1123200000000 | 141.35 |
1123459200000 | 142.23 |
1123545600000 | 142.91 |
1123632000000 | 143.94 |
1123718400000 | 143.51 |
1123804800000 | 143.29 |
1124064000000 | 143.25 |
1124150400000 | 143.34 |
1124236800000 | 142.71 |
1124323200000 | 142.11 |
1124409600000 | 143.23 |
1124668800000 | 143.56 |
1124755200000 | 142.86 |
1124841600000 | 142.18 |
1124928000000 | 141.41 |
1125014400000 | 140.84 |
1125273600000 | 140.9 |
1125360000000 | 141.09 |
1125446400000 | 142.02 |
1125532800000 | 142.73 |
1125619200000 | 142.8 |
1125878400000 | 143.83 |
1125964800000 | 144.76 |
1126051200000 | 144.7 |
1126137600000 | 144.4 |
1126224000000 | 144.64 |
1126483200000 | 144.79 |
1126569600000 | 144.49 |
1126656000000 | 144.69 |
1126742400000 | 145.03 |
1126828800000 | 146.15 |
1127088000000 | 146.36 |
1127174400000 | 146.8 |
1127260800000 | 145.72 |
1127347200000 | 145.15 |
1127433600000 | 145.88 |
1127692800000 | 146.88 |
1127779200000 | 146.4 |
1127865600000 | 146.83 |
1127952000000 | 146.66 |
1128038400000 | 146.9 |
1128297600000 | 147.63 |
1128384000000 | 148.14 |
1128470400000 | 147.71 |
1128556800000 | 146.94 |
1128643200000 | 146.49 |
1128902400000 | 146.24 |
1128988800000 | 146.26 |
1129075200000 | 144.99 |
1129161600000 | 143.3 |
1129248000000 | 143.62 |
1129507200000 | 143.43 |
1129593600000 | 142.75 |
1129680000000 | 139.91 |
1129766400000 | 139.71 |
1129852800000 | 139.1 |
1130112000000 | 140.63 |
1130198400000 | 140.51 |
1130284800000 | 140.94 |
1130371200000 | 139.36 |
1130457600000 | 139.84 |
1130716800000 | 143.07 |
1130803200000 | 143.02 |
1130889600000 | 143.83 |
1130976000000 | 144.79 |
1131062400000 | 144.61 |
1131321600000 | 144.85 |
1131408000000 | 144.52 |
1131494400000 | 144.46 |
1131580800000 | 144.42 |
1131667200000 | 145.5 |
1131926400000 | 145.48 |
1132012800000 | 145.01 |
1132099200000 | 144.91 |
1132185600000 | 145.37 |
1132272000000 | 145.58 |
1132531200000 | 145.58 |
1132617600000 | 145.73 |
1132704000000 | 146.73 |
1132790400000 | 146.83 |
1132876800000 | 146.5 |
1133136000000 | 146.03 |
1133222400000 | 146.19 |
1133308800000 | 145.85 |
1133395200000 | 147 |
1133481600000 | 147.12 |
1133740800000 | 147.04 |
1133827200000 | 147.79 |
1133913600000 | 148.38 |
1134000000000 | 148.33 |
1134086400000 | 148.32 |
1134345600000 | 148.8 |
1134432000000 | 148.41 |
1134518400000 | 148.51 |
1134604800000 | 148.75 |
1134691200000 | 149.7 |
1134950400000 | 148.58 |
1135036800000 | 148.78 |
1135123200000 | 149.88 |
1135209600000 | 150.19 |
1135296000000 | 150.68 |
1135641600000 | 151.13 |
1135728000000 | 151.04 |
1135814400000 | 151.57 |
1135900800000 | 151.01 |
1136160000000 | 151.81 |
1136246400000 | 152.8 |
1136332800000 | 154.83 |
1136419200000 | 154.75 |
1136505600000 | 155.53 |
1136764800000 | 156.39 |
1136851200000 | 155.79 |
1136937600000 | 157.22 |
1137024000000 | 156.73 |
1137110400000 | 155.57 |
1137369600000 | 156.49 |
1137456000000 | 155.25 |
1137542400000 | 154.14 |
1137628800000 | 155.34 |
1137715200000 | 154.62 |
1137974400000 | 154.48 |
1138060800000 | 154.43 |
1138147200000 | 155.68 |
1138233600000 | 157.08 |
1138320000000 | 159.07 |
1138579200000 | 159.06 |
1138665600000 | 158.93 |
1138752000000 | 160.71 |
1138838400000 | 160.04 |
1138924800000 | 160.49 |
1139184000000 | 161.05 |
1139270400000 | 161.57 |
1139356800000 | 161.32 |
1139443200000 | 162.67 |
1139529600000 | 162.05 |
1139788800000 | 162.73 |
1139875200000 | 162.88 |
1139961600000 | 163.37 |
1140048000000 | 163.64 |
1140134400000 | 164.14 |
1140393600000 | 164.79 |
1140480000000 | 166.01 |
1140566400000 | 167.27 |
1140652800000 | 166.88 |
1140739200000 | 167.15 |
1140998400000 | 166.97 |
1141084800000 | 165.24 |
1141171200000 | 165.91 |
1141257600000 | 164.68 |
1141344000000 | 165.11 |
1141603200000 | 166.7 |
1141689600000 | 166.37 |
1141776000000 | 165.85 |
1141862400000 | 166.83 |
1141948800000 | 167.78 |
1142208000000 | 168.31 |
1142294400000 | 168.41 |
1142380800000 | 168.92 |
1142467200000 | 169.55 |
1142553600000 | 170.12 |
1142812800000 | 170.49 |
1142899200000 | 171.31 |
1142985600000 | 171.64 |
1143072000000 | 171.31 |
1143158400000 | 171.81 |
1143417600000 | 170.76 |
1143504000000 | 169.13 |
1143590400000 | 169.81 |
1143676800000 | 170.92 |
1143763200000 | 170.33 |
1144022400000 | 171.47 |
1144108800000 | 170.49 |
1144195200000 | 171.37 |
1144281600000 | 171.6 |
1144368000000 | 170.8 |
1144627200000 | 171.53 |
1144713600000 | 169.3 |
1144800000000 | 168.39 |
1144886400000 | 168.63 |
1145318400000 | 167.88 |
1145404800000 | 169.81 |
1145491200000 | 170.83 |
1145577600000 | 172.02 |
1145836800000 | 172.2 |
1145923200000 | 172 |
1146009600000 | 171.53 |
1146096000000 | 171.18 |
1146182400000 | 170.25 |
1146441600000 | 170.25 |
1146528000000 | 171.46 |
1146614400000 | 170.86 |
1146700800000 | 171.9 |
1146787200000 | 173.4 |
1147046400000 | 174.07 |
1147132800000 | 175.19 |
1147219200000 | 174.48 |
1147305600000 | 173.38 |
1147392000000 | 170.53 |
1147651200000 | 168.72 |
1147737600000 | 168.76 |
1147824000000 | 164.94 |
1147910400000 | 163.5 |
1147996800000 | 163.37 |
1148256000000 | 158.99 |
1148342400000 | 162.06 |
1148428800000 | 161.1 |
1148515200000 | 162.31 |
1148601600000 | 165.47 |
1148860800000 | 165.72 |
1148947200000 | 163.33 |
1149033600000 | 164.81 |
1149120000000 | 165.34 |
1149206400000 | 166.59 |
1149465600000 | 165.66 |
1149552000000 | 163.23 |
1149638400000 | 164.5 |
1149724800000 | 161.09 |
1149811200000 | 162.54 |
1150070400000 | 161.61 |
1150156800000 | 158.38 |
1150243200000 | 158.23 |
1150329600000 | 160.93 |
1150416000000 | 160.17 |
1150675200000 | 161.07 |
1150761600000 | 161.26 |
1150848000000 | 161.5 |
1150934400000 | 162.41 |
1151020800000 | 162.39 |
1151280000000 | 162.38 |
1151366400000 | 161.43 |
1151452800000 | 160.85 |
1151539200000 | 163.25 |
1151625600000 | 166.07 |
1151884800000 | 167.5 |
1151971200000 | 167.2 |
1152057600000 | 166.2 |
1152144000000 | 167.33 |
1152230400000 | 166.73 |
1152489600000 | 166.98 |
1152576000000 | 165.69 |
1152662400000 | 166.48 |
1152748800000 | 164.1 |
1152835200000 | 162.71 |
1153094400000 | 161.82 |
1153180800000 | 161.48 |
1153267200000 | 164.69 |
1153353600000 | 165.49 |
1153440000000 | 163.77 |
1153699200000 | 165.59 |
1153785600000 | 166.03 |
1153872000000 | 166.33 |
1153958400000 | 168.01 |
1154044800000 | 168.59 |
1154304000000 | 168.24 |
1154390400000 | 167.91 |
1154476800000 | 169.04 |
1154563200000 | 168.12 |
1154649600000 | 169.42 |
1154908800000 | 168.24 |
1154995200000 | 168.35 |
1155081600000 | 168.91 |
1155168000000 | 167.33 |
1155254400000 | 167.03 |
1155513600000 | 168.43 |
1155600000000 | 169.08 |
1155686400000 | 170.43 |
1155772800000 | 171 |
1155859200000 | 170.94 |
1156118400000 | 170.78 |
1156204800000 | 171.78 |
1156291200000 | 171.35 |
1156377600000 | 171.54 |
1156464000000 | 171.1 |
1156723200000 | 172.22 |
1156809600000 | 172.45 |
1156896000000 | 173.22 |
1156982400000 | 172.73 |
1157068800000 | 173.23 |
1157328000000 | 174.4 |
1157414400000 | 173.96 |
1157500800000 | 173.23 |
1157587200000 | 172.16 |
1157673600000 | 173.22 |
1157932800000 | 173.41 |
1158019200000 | 174.66 |
1158105600000 | 175.34 |
1158192000000 | 175.27 |
1158278400000 | 175.52 |
1158537600000 | 175.57 |
1158624000000 | 174.95 |
1158710400000 | 176.7 |
1158796800000 | 177.61 |
1158883200000 | 175.72 |
1159142400000 | 175.41 |
1159228800000 | 177.73 |
1159315200000 | 179.73 |
1159401600000 | 179.94 |
1159488000000 | 180.27 |
1159747200000 | 179.77 |
1159833600000 | 179.64 |
1159920000000 | 180.54 |
1160006400000 | 181.76 |
1160092800000 | 181.77 |
1160352000000 | 182.31 |
1160438400000 | 183.07 |
1160524800000 | 183.78 |
1160611200000 | 185.21 |
1160697600000 | 185.47 |
1160956800000 | 186.62 |
1161043200000 | 184.79 |
1161129600000 | 186.19 |
1161216000000 | 186.34 |
1161302400000 | 186.91 |
1161561600000 | 187.56 |
1161648000000 | 188.37 |
1161734400000 | 189.3 |
1161820800000 | 190.33 |
1161907200000 | 190.58 |
1162166400000 | 190.2 |
1162252800000 | 190.63 |
1162339200000 | 190.79 |
1162425600000 | 190.03 |
1162512000000 | 190.78 |
1162771200000 | 192.78 |
1162857600000 | 192.84 |
1162944000000 | 193 |
1163030400000 | 193.48 |
1163116800000 | 193.63 |
1163376000000 | 193.79 |
1163462400000 | 194.36 |
1163548800000 | 195.81 |
1163635200000 | 196.55 |
1163721600000 | 195.59 |
1163980800000 | 195.72 |
1164067200000 | 196.24 |
1164153600000 | 196.96 |
1164240000000 | 196.96 |
1164326400000 | 196.32 |
1164585600000 | 193.33 |
1164672000000 | 192.14 |
1164758400000 | 195.3 |
1164844800000 | 194.32 |
1164931200000 | 193.83 |
1165190400000 | 194.73 |
1165276800000 | 196.8 |
1165363200000 | 196.88 |
1165449600000 | 198.32 |
1165536000000 | 198.18 |
1165795200000 | 199.28 |
1165881600000 | 199.52 |
1165968000000 | 201.09 |
1166054400000 | 201.89 |
1166140800000 | 202.77 |
1166400000000 | 203.47 |
1166486400000 | 202.27 |
1166572800000 | 203.1 |
1166659200000 | 202.84 |
1166745600000 | 201.27 |
1167177600000 | 203.43 |
1167264000000 | 203.43 |
1167350400000 | 203.43 |
1167696000000 | 205.51 |
1167782400000 | 205.2 |
1167868800000 | 204.26 |
1167955200000 | 202.92 |
1168214400000 | 203.52 |
1168300800000 | 204.24 |
1168387200000 | 203.12 |
1168473600000 | 205.41 |
1168560000000 | 205.89 |
1168819200000 | 207.22 |
1168905600000 | 206.68 |
1168992000000 | 206.17 |
1169078400000 | 206.22 |
1169164800000 | 207.59 |
1169424000000 | 207.15 |
1169510400000 | 205.7 |
1169596800000 | 208.08 |
1169683200000 | 206.73 |
1169769600000 | 205.65 |
1170028800000 | 206.28 |
1170115200000 | 207.39 |
1170201600000 | 207.64 |
1170288000000 | 208.67 |
1170374400000 | 209.05 |
1170633600000 | 208.42 |
1170720000000 | 208.9 |
1170806400000 | 210.66 |
1170892800000 | 210.03 |
1170979200000 | 211.06 |
1171238400000 | 209.88 |
1171324800000 | 210.98 |
1171411200000 | 212.98 |
1171497600000 | 212.8 |
1171584000000 | 212.71 |
1171843200000 | 214.03 |
1171929600000 | 213.22 |
1172016000000 | 211.71 |
1172102400000 | 212.35 |
1172188800000 | 213.12 |
1172448000000 | 214.39 |
1172534400000 | 207.89 |
1172620800000 | 205.51 |
1172707200000 | 203.55 |
1172793600000 | 203.37 |
1173052800000 | 201.21 |
1173139200000 | 201.68 |
1173225600000 | 203.82 |
1173312000000 | 206.26 |
1173398400000 | 207.48 |
1173657600000 | 208.44 |
1173744000000 | 206.9 |
1173830400000 | 202.41 |
1173916800000 | 206.54 |
1174003200000 | 208.6 |
1174262400000 | 210.21 |
1174348800000 | 210.53 |
1174435200000 | 211.22 |
1174521600000 | 213.35 |
1174608000000 | 213.95 |
1174867200000 | 213.76 |
1174953600000 | 213.08 |
1175040000000 | 212.68 |
1175126400000 | 214.61 |
1175212800000 | 214.76 |
1175472000000 | 216.44 |
1175558400000 | 218.68 |
1175644800000 | 219.89 |
1175731200000 | 219.59 |
1176163200000 | 220.62 |
1176249600000 | 219.92 |
1176336000000 | 219.34 |
1176422400000 | 220.7 |
1176681600000 | 221.93 |
1176768000000 | 222.17 |
1176854400000 | 221.21 |
1176940800000 | 221.1 |
1177027200000 | 223.14 |
1177286400000 | 222.5 |
1177372800000 | 221.51 |
1177459200000 | 222.9 |
1177545600000 | 224.03 |
1177632000000 | 223.13 |
1177891200000 | 223.08 |
1177977600000 | 223.1 |
1178064000000 | 224.43 |
1178150400000 | 224.56 |
1178236800000 | 225.76 |
1178496000000 | 226.42 |
1178582400000 | 224.37 |
1178668800000 | 224.02 |
1178755200000 | 222.97 |
1178841600000 | 224.08 |
1179100800000 | 223.82 |
1179187200000 | 224.54 |
1179273600000 | 223.89 |
1179360000000 | 224.07 |
1179446400000 | 225.71 |
1179705600000 | 226.22 |
1179792000000 | 226.99 |
1179878400000 | 228.97 |
1179964800000 | 228.15 |
1180051200000 | 227.69 |
1180310400000 | 228.37 |
1180396800000 | 228.79 |
1180483200000 | 228.31 |
1180569600000 | 230.46 |
1180656000000 | 232.66 |
1180915200000 | 232.33 |
1181001600000 | 230.63 |
1181088000000 | 227.02 |
1181174400000 | 224.76 |
1181260800000 | 224.32 |
1181520000000 | 225.63 |
1181606400000 | 225.17 |
1181692800000 | 224.95 |
1181779200000 | 228.48 |
1181865600000 | 230.7 |
1182124800000 | 230.15 |
1182211200000 | 229.44 |
1182297600000 | 229.81 |
1182384000000 | 228.04 |
1182470400000 | 227.9 |
1182729600000 | 226.68 |
1182816000000 | 225.92 |
1182902400000 | 225.03 |
1182988800000 | 226.86 |
1183075200000 | 227.95 |
1183334400000 | 227.61 |
1183420800000 | 228.52 |
1183507200000 | 229.4 |
1183593600000 | 227.99 |
1183680000000 | 228.93 |
1183939200000 | 229.62 |
1184025600000 | 227.96 |
1184112000000 | 227.15 |
1184198400000 | 229.05 |
1184284800000 | 229.83 |
1184544000000 | 229.84 |
1184630400000 | 228.81 |
1184716800000 | 226.91 |
1184803200000 | 228.08 |
1184889600000 | 226.22 |
1185148800000 | 226.73 |
1185235200000 | 223.27 |
1185321600000 | 221.52 |
1185408000000 | 217.34 |
1185494400000 | 216.34 |
1185753600000 | 216 |
1185840000000 | 218.88 |
1185926400000 | 215.26 |
1186012800000 | 216.93 |
1186099200000 | 214.74 |
1186358400000 | 212.86 |
1186444800000 | 214.48 |
1186531200000 | 216.72 |
1186617600000 | 213.73 |
1186704000000 | 208.88 |
1186963200000 | 212.49 |
1187049600000 | 211.85 |
1187136000000 | 211.5 |
1187222400000 | 205.5 |
1187308800000 | 207.8 |
1187568000000 | 209.49 |
1187654400000 | 209.84 |
1187740800000 | 213.85 |
1187827200000 | 214.54 |
1187913600000 | 215.96 |
1188172800000 | 216.33 |
1188259200000 | 213.77 |
1188345600000 | 215.32 |
1188432000000 | 217.53 |
1188518400000 | 219.98 |
1188777600000 | 219.91 |
1188864000000 | 220.78 |
1188950400000 | 217.09 |
1189036800000 | 217.96 |
1189123200000 | 214.91 |
1189382400000 | 213.73 |
1189468800000 | 216.11 |
1189555200000 | 216.11 |
1189641600000 | 217.41 |
1189728000000 | 216.31 |
1189987200000 | 214.24 |
1190073600000 | 216.73 |
1190160000000 | 220.15 |
1190246400000 | 219.26 |
1190332800000 | 220.6 |
1190592000000 | 220.1 |
1190678400000 | 217.61 |
1190764800000 | 219.64 |
1190851200000 | 220.35 |
1190937600000 | 219.69 |
1191196800000 | 220.68 |
1191283200000 | 220.61 |
1191369600000 | 220.65 |
1191456000000 | 219.6 |
1191542400000 | 221.49 |
1191801600000 | 221.06 |
1191888000000 | 223.17 |
1191974400000 | 222.65 |
1192060800000 | 223.97 |
1192147200000 | 224.2 |
1192406400000 | 221.74 |
1192492800000 | 220.22 |
1192579200000 | 221.85 |
1192665600000 | 220.91 |
1192752000000 | 220.47 |
1193011200000 | 217.3 |
1193097600000 | 219.95 |
1193184000000 | 219.72 |
1193270400000 | 223.16 |
1193356800000 | 223.75 |
1193616000000 | 224.95 |
1193702400000 | 223.64 |
1193788800000 | 224.78 |
1193875200000 | 222.39 |
1193961600000 | 222.66 |
1194220800000 | 221.53 |
1194307200000 | 222.78 |
1194393600000 | 221.03 |
1194480000000 | 219.29 |
1194566400000 | 216.66 |
1194825600000 | 215.94 |
1194912000000 | 216.44 |
1194998400000 | 217.55 |
1195084800000 | 215.86 |
1195171200000 | 215.41 |
1195430400000 | 212.37 |
1195516800000 | 214.53 |
1195603200000 | 210.43 |
1195689600000 | 210.68 |
1195776000000 | 212.95 |
1196035200000 | 212.63 |
1196121600000 | 211.1 |
1196208000000 | 214.73 |
1196294400000 | 215.17 |
1196380800000 | 217.43 |
1196640000000 | 216.41 |
1196726400000 | 214.2 |
1196812800000 | 216.99 |
1196899200000 | 216.81 |
1196985600000 | 218.38 |
1197244800000 | 219.02 |
1197331200000 | 218.83 |
1197417600000 | 218.76 |
1197504000000 | 215.1 |
1197590400000 | 215.67 |
1197849600000 | 212.89 |
1197936000000 | 212.84 |
1198022400000 | 212.04 |
1198108800000 | 211.99 |
1198195200000 | 213.99 |
1198454400000 | 214.41 |
1198713600000 | 214.63 |
1198800000000 | 214.99 |
1199059200000 | 214.96 |
1199232000000 | 214.19 |
1199318400000 | 212.96 |
1199404800000 | 209.39 |
1199664000000 | 208.3 |
1199750400000 | 210.27 |
1199836800000 | 207.15 |
1199923200000 | 203.44 |
1200009600000 | 202.95 |
1200268800000 | 203.54 |
1200355200000 | 198.65 |
1200441600000 | 196.83 |
1200528000000 | 196.59 |
1200614400000 | 195.68 |
1200873600000 | 186.83 |
1200960000000 | 190.15 |
1201046400000 | 184.2 |
1201132800000 | 192.15 |
1201219200000 | 194.17 |
1201478400000 | 192.35 |
1201564800000 | 195.59 |
1201651200000 | 194.29 |
1201737600000 | 194.31 |
1201824000000 | 199.05 |
1202083200000 | 201.24 |
1202169600000 | 192.76 |
1202256000000 | 193.69 |
1202342400000 | 190.03 |
1202428800000 | 189.25 |
1202688000000 | 188.43 |
1202774400000 | 193.29 |
1202860800000 | 194.17 |
1202947200000 | 195.49 |
1203033600000 | 193.47 |
1203292800000 | 196.19 |
1203379200000 | 197.76 |
1203465600000 | 195.48 |
1203552000000 | 196.11 |
1203638400000 | 194.09 |
1203897600000 | 197.13 |
1203984000000 | 199.73 |
1204070400000 | 199.6 |
1204156800000 | 196.53 |
1204243200000 | 193.96 |
1204502400000 | 190.9 |
1204588800000 | 187.72 |
1204675200000 | 191.47 |
1204761600000 | 188.76 |
1204848000000 | 186.84 |
1205107200000 | 184.49 |
1205193600000 | 186 |
1205280000000 | 187.74 |
1205366400000 | 185.24 |
1205452800000 | 185.65 |
1205712000000 | 178.99 |
1205798400000 | 183.14 |
1205884800000 | 181.43 |
1205971200000 | 179.52 |
1206403200000 | 186.11 |
1206489600000 | 186.76 |
1206576000000 | 189.41 |
1206662400000 | 189.52 |
1206921600000 | 189.6 |
1207008000000 | 194.12 |
1207094400000 | 195.76 |
1207180800000 | 192.98 |
1207267200000 | 193.25 |
1207526400000 | 195.87 |
1207612800000 | 194 |
1207699200000 | 193.7 |
1207785600000 | 192.57 |
1207872000000 | 191.08 |
1208131200000 | 189.06 |
1208217600000 | 189.68 |
1208304000000 | 194 |
1208390400000 | 193.4 |
1208476800000 | 197.02 |
1208736000000 | 195.02 |
1208822400000 | 193.6 |
1208908800000 | 193.78 |
1208995200000 | 193.03 |
1209081600000 | 194.21 |
1209340800000 | 194.98 |
1209427200000 | 193.32 |
1209513600000 | 194.95 |
1209600000000 | 194.95 |
1209686400000 | 198.9 |
1209945600000 | 199.15 |
1210032000000 | 197.84 |
1210118400000 | 200.78 |
1210204800000 | 200.37 |
1210291200000 | 198.66 |
1210550400000 | 200.1 |
1210636800000 | 200.68 |
1210723200000 | 202.33 |
1210809600000 | 202.03 |
1210896000000 | 203.28 |
1211155200000 | 204.7 |
1211241600000 | 200.04 |
1211328000000 | 198.27 |
1211414400000 | 199.31 |
1211500800000 | 197.07 |
1211760000000 | 196.87 |
1211846400000 | 195.76 |
1211932800000 | 197.52 |
1212019200000 | 197.34 |
1212105600000 | 198.08 |
1212364800000 | 196.43 |
1212451200000 | 198.79 |
1212537600000 | 197.18 |
1212624000000 | 197.91 |
1212710400000 | 193.88 |
1212969600000 | 191.17 |
1213056000000 | 188.74 |
1213142400000 | 184.86 |
1213228800000 | 185.5 |
1213315200000 | 186.15 |
1213574400000 | 185.92 |
1213660800000 | 185.74 |
1213747200000 | 181.51 |
1213833600000 | 179.47 |
1213920000000 | 176.72 |
1214179200000 | 174.71 |
1214265600000 | 172.97 |
1214352000000 | 176.66 |
1214438400000 | 172.8 |
1214524800000 | 172.3 |
1214784000000 | 172.71 |
1214870400000 | 168.61 |
1214956800000 | 169.08 |
1215043200000 | 170.27 |
1215129600000 | 168.7 |
1215388800000 | 170.93 |
1215475200000 | 168.87 |
1215561600000 | 171.21 |
1215648000000 | 167.24 |
1215734400000 | 163.03 |
1215993600000 | 163.42 |
1216080000000 | 159.5 |
1216166400000 | 162.63 |
1216252800000 | 167.38 |
1216339200000 | 171.13 |
1216598400000 | 172.77 |
1216684800000 | 170.13 |
1216771200000 | 172.92 |
1216857600000 | 168.94 |
1216944000000 | 167.88 |
1217203200000 | 166.43 |
1217289600000 | 166.87 |
1217376000000 | 169.14 |
1217462400000 | 168.79 |
1217548800000 | 166.93 |
1217808000000 | 166.37 |
1217894400000 | 171.67 |
1217980800000 | 174.18 |
1218067200000 | 172.78 |
1218153600000 | 175.8 |
1218412800000 | 178.59 |
1218499200000 | 179.39 |
1218585600000 | 175.64 |
1218672000000 | 175.75 |
1218758400000 | 177.3 |
1219017600000 | 177.08 |
1219104000000 | 172.44 |
1219190400000 | 172.64 |
1219276800000 | 170.65 |
1219363200000 | 173.42 |
1219622400000 | 173.25 |
1219708800000 | 173.78 |
1219795200000 | 174.11 |
1219881600000 | 176.9 |
1219968000000 | 177.92 |
1220227200000 | 178.47 |
1220313600000 | 181.57 |
1220400000000 | 180.4 |
1220486400000 | 175.12 |
1220572800000 | 171.16 |
1220832000000 | 175.35 |
1220918400000 | 174.29 |
1221004800000 | 174.33 |
1221091200000 | 173.16 |
1221177600000 | 174.85 |
1221436800000 | 170.32 |
1221523200000 | 169.56 |
1221609600000 | 165.75 |
1221696000000 | 164.71 |
1221782400000 | 174.4 |
1222041600000 | 172.46 |
1222128000000 | 168.76 |
1222214400000 | 166.96 |
1222300800000 | 169.57 |
1222387200000 | 166.32 |
1222646400000 | 158.64 |
1222732800000 | 161.14 |
1222819200000 | 161 |
1222905600000 | 159.99 |
1222992000000 | 161.53 |
1223251200000 | 150.45 |
1223337600000 | 148.51 |
1223424000000 | 140.57 |
1223510400000 | 138.82 |
1223596800000 | 130.85 |
1223856000000 | 143.71 |
1223942400000 | 146.62 |
1224028800000 | 139.3 |
1224115200000 | 133.98 |
1224201600000 | 137.59 |
1224460800000 | 142.73 |
1224547200000 | 141.82 |
1224633600000 | 136.87 |
1224720000000 | 136.59 |
1224806400000 | 131.38 |
1225065600000 | 125.79 |
1225152000000 | 126.41 |
1225238400000 | 135.35 |
1225324800000 | 137.06 |
1225411200000 | 139.49 |
1225670400000 | 143.02 |
1225756800000 | 149.13 |
1225843200000 | 146.59 |
1225929600000 | 138.44 |
1226016000000 | 140.56 |
1226275200000 | 143.55 |
1226361600000 | 139.27 |
1226448000000 | 136.87 |
1226534400000 | 137.81 |
1226620800000 | 138.53 |
1226880000000 | 135.62 |
1226966400000 | 136.32 |
1227052800000 | 132.56 |
1227139200000 | 130.69 |
1227225600000 | 128.06 |
1227484800000 | 136.54 |
1227571200000 | 137.04 |
1227657600000 | 136.89 |
1227744000000 | 138.81 |
1227830400000 | 138.95 |
1228089600000 | 132.97 |
1228176000000 | 136.44 |
1228262400000 | 137.72 |
1228348800000 | 137.18 |
1228435200000 | 132.18 |
1228694400000 | 137.51 |
1228780800000 | 139.27 |
1228867200000 | 140.93 |
1228953600000 | 139.42 |
1229040000000 | 135.82 |
1229299200000 | 135.47 |
1229385600000 | 136.37 |
1229472000000 | 137.18 |
1229558400000 | 138.94 |
1229644800000 | 137.98 |
1229904000000 | 136.81 |
1229990400000 | 136.56 |
1230076800000 | 136.44 |
1230508800000 | 138.02 |
1230595200000 | 140.25 |
1230681600000 | 140.05 |
1230854400000 | 146.37 |
1231113600000 | 150.2 |
1231200000000 | 151.57 |
1231286400000 | 149.95 |
1231372800000 | 148.44 |
1231459200000 | 147.53 |
1231718400000 | 145.32 |
1231804800000 | 142.46 |
1231891200000 | 136.52 |
1231977600000 | 136.11 |
1232064000000 | 137.29 |
1232323200000 | 135.56 |
1232409600000 | 133.49 |
1232496000000 | 133.37 |
1232582400000 | 132.45 |
1232668800000 | 131.39 |
1232928000000 | 134.65 |
1233014400000 | 135.33 |
1233100800000 | 139.77 |
1233187200000 | 138.85 |
1233273600000 | 137.62 |
1233532800000 | 134.66 |
1233619200000 | 137.03 |
1233705600000 | 142.63 |
1233792000000 | 143.03 |
1233878400000 | 148.04 |
1234137600000 | 149.39 |
1234224000000 | 145.07 |
1234310400000 | 145.33 |
1234396800000 | 142.68 |
1234483200000 | 143.68 |
1234742400000 | 142.49 |
1234828800000 | 137.18 |
1234915200000 | 136.36 |
1235001600000 | 136.68 |
1235088000000 | 132.11 |
1235347200000 | 130.42 |
1235433600000 | 129.5 |
1235520000000 | 128.49 |
1235606400000 | 130.96 |
1235692800000 | 129.8 |
1235952000000 | 125.82 |
1236038400000 | 123.68 |
1236124800000 | 128.73 |
1236211200000 | 123.57 |
1236297600000 | 122.88 |
1236556800000 | 121.41 |
1236643200000 | 126.59 |
1236729600000 | 126.58 |
1236816000000 | 127.02 |
1236902400000 | 127.02 |
1237161600000 | 129.63 |
1237248000000 | 129 |
1237334400000 | 128.19 |
1237420800000 | 129.36 |
1237507200000 | 130.87 |
1237766400000 | 134.28 |
1237852800000 | 133.85 |
1237939200000 | 136.25 |
1238025600000 | 135.98 |
1238112000000 | 134.06 |
1238371200000 | 129.15 |
1238457600000 | 131.83 |
1238544000000 | 132.97 |
1238630400000 | 140.27 |
1238716800000 | 141.88 |
1238976000000 | 141.65 |
1239062400000 | 140.25 |
1239148800000 | 141.6 |
1239235200000 | 146.12 |
1239667200000 | 149.39 |
1239753600000 | 148.45 |
1239840000000 | 151.76 |
1239926400000 | 154.98 |
1240185600000 | 147.73 |
1240272000000 | 147.37 |
1240358400000 | 151.88 |
1240444800000 | 152.33 |
1240531200000 | 156.2 |
1240790400000 | 156.4 |
1240876800000 | 153.05 |
1240963200000 | 156.73 |
1241049600000 | 159.47 |
1241136000000 | 159.47 |
1241395200000 | 166.5 |
1241481600000 | 166.35 |
1241568000000 | 169.66 |
1241654400000 | 168.61 |
1241740800000 | 171.21 |
1242000000000 | 165.99 |
1242086400000 | 163.92 |
1242172800000 | 158.44 |
1242259200000 | 160.5 |
1242345600000 | 163.01 |
1242604800000 | 165.8 |
1242691200000 | 168.71 |
1242777600000 | 172.47 |
1242864000000 | 170.11 |
1242950400000 | 168.61 |
1243209600000 | 168.93 |
1243296000000 | 168.98 |
1243382400000 | 170.8 |
1243468800000 | 169.06 |
1243555200000 | 168.89 |
1243814400000 | 174.99 |
1243900800000 | 175.99 |
1243987200000 | 172.51 |
1244073600000 | 170.97 |
1244160000000 | 171.53 |
1244419200000 | 167.87 |
1244505600000 | 168.36 |
1244592000000 | 169.9 |
1244678400000 | 171.39 |
1244764800000 | 170.88 |
1245024000000 | 166.61 |
1245110400000 | 166.66 |
1245196800000 | 160.9 |
1245283200000 | 160.81 |
1245369600000 | 162.41 |
1245628800000 | 159.19 |
1245715200000 | 159.22 |
1245801600000 | 162.66 |
1245888000000 | 162.72 |
1245974400000 | 162.25 |
1246233600000 | 164.93 |
1246320000000 | 163.75 |
1246406400000 | 166.44 |
1246492800000 | 164.18 |
1246579200000 | 163.61 |
1246838400000 | 161.63 |
1246924800000 | 160.65 |
1247011200000 | 158.8 |
1247097600000 | 158.99 |
1247184000000 | 156.44 |
1247443200000 | 159.07 |
1247529600000 | 160.02 |
1247616000000 | 163.78 |
1247702400000 | 164.41 |
1247788800000 | 165.01 |
1248048000000 | 167.31 |
1248134400000 | 168.48 |
1248220800000 | 169.38 |
1248307200000 | 171.44 |
1248393600000 | 172.18 |
1248652800000 | 173.29 |
1248739200000 | 172.18 |
1248825600000 | 172.92 |
1248912000000 | 175.86 |
1248998400000 | 174.7 |
1249257600000 | 177.04 |
1249344000000 | 176.85 |
1249430400000 | 176.54 |
1249516800000 | 176.42 |
1249603200000 | 178.4 |
1249862400000 | 178.51 |
1249948800000 | 176.37 |
1250035200000 | 178.19 |
1250121600000 | 180.04 |
1250208000000 | 178.83 |
1250467200000 | 175.47 |
1250553600000 | 176.99 |
1250640000000 | 177.27 |
1250726400000 | 180.54 |
1250812800000 | 184.89 |
1251072000000 | 187.74 |
1251158400000 | 189.78 |
1251244800000 | 188.18 |
1251331200000 | 187.5 |
1251417600000 | 189.58 |
1251676800000 | 187.2 |
1251763200000 | 184.75 |
1251849600000 | 183.21 |
1251936000000 | 183.83 |
1252022400000 | 185.55 |
1252281600000 | 188.95 |
1252368000000 | 190.16 |
1252454400000 | 192 |
1252540800000 | 192.7 |
1252627200000 | 194.82 |
1252886400000 | 195.05 |
1252972800000 | 196.37 |
1253059200000 | 199.7 |
1253145600000 | 201.3 |
1253232000000 | 200.77 |
1253491200000 | 198.67 |
1253577600000 | 199.81 |
1253664000000 | 199.7 |
1253750400000 | 197.49 |
1253836800000 | 197.1 |
1254096000000 | 200.55 |
1254182400000 | 200.14 |
1254268800000 | 199.65 |
1254355200000 | 196.87 |
1254441600000 | 194.21 |
1254700800000 | 195.81 |
1254787200000 | 199.94 |
1254873600000 | 199.67 |
1254960000000 | 201.29 |
1255046400000 | 201.36 |
1255305600000 | 202.71 |
1255392000000 | 201.14 |
1255478400000 | 203.68 |
1255564800000 | 202.46 |
1255651200000 | 201.2 |
1255910400000 | 202.9 |
1255996800000 | 202.88 |
1256083200000 | 202.95 |
1256169600000 | 200.78 |
1256256000000 | 199.13 |
1256515200000 | 197.11 |
1256601600000 | 196.44 |
1256688000000 | 193.59 |
1256774400000 | 195.69 |
1256860800000 | 192.08 |
1257120000000 | 192.9 |
1257206400000 | 190.94 |
1257292800000 | 193.27 |
1257379200000 | 194.81 |
1257465600000 | 195.21 |
1257724800000 | 198.11 |
1257811200000 | 198.78 |
1257897600000 | 199.5 |
1257984000000 | 199.17 |
1258070400000 | 199.43 |
1258329600000 | 200.85 |
1258416000000 | 199.86 |
1258502400000 | 200.29 |
1258588800000 | 197.33 |
1258675200000 | 196.63 |
1258934400000 | 199.41 |
1259020800000 | 198.04 |
1259107200000 | 198.98 |
1259193600000 | 194.53 |
1259280000000 | 196.09 |
1259539200000 | 194.24 |
1259625600000 | 198.93 |
1259712000000 | 199.58 |
1259798400000 | 199.6 |
1259884800000 | 201.15 |
1260144000000 | 200.8 |
1260230400000 | 198.2 |
1260316800000 | 196.35 |
1260403200000 | 197.4 |
1260489600000 | 198.67 |
1260748800000 | 199.96 |
1260835200000 | 200.37 |
1260921600000 | 202.05 |
1261008000000 | 200.83 |
1261094400000 | 199.97 |
1261353600000 | 201.98 |
1261440000000 | 204.04 |
1261526400000 | 204.79 |
1261612800000 | 204.62 |
1261958400000 | 205.44 |
1262044800000 | 206.62 |
1262131200000 | 206.27 |
1262217600000 | 205.98 |
1262563200000 | 208.9 |
1262649600000 | 209.12 |
1262736000000 | 208.65 |
1262822400000 | 207.72 |
1262908800000 | 208.74 |
1263168000000 | 208.43 |
1263254400000 | 206.39 |
1263340800000 | 206.98 |
1263427200000 | 207.9 |
1263513600000 | 205.01 |
1263772800000 | 206.15 |
1263859200000 | 208.29 |
1263945600000 | 205.52 |
1264032000000 | 204.74 |
1264118400000 | 203.27 |
1264377600000 | 202.81 |
1264464000000 | 202.84 |
1264550400000 | 201.74 |
1264636800000 | 200.12 |
1264723200000 | 201.47 |
1264982400000 | 201.99 |
1265068800000 | 203.11 |
1265155200000 | 201.24 |
1265241600000 | 196.5 |
1265328000000 | 193.09 |
1265587200000 | 193.45 |
1265673600000 | 193.44 |
1265760000000 | 194.88 |
1265846400000 | 194.16 |
1265932800000 | 193.65 |
1266192000000 | 193.69 |
1266278400000 | 195.13 |
1266364800000 | 196.81 |
1266451200000 | 198.36 |
1266537600000 | 200.35 |
1266796800000 | 199.53 |
1266883200000 | 198.18 |
1266969600000 | 198.18 |
1267056000000 | 195.33 |
1267142400000 | 197.58 |
1267401600000 | 200.51 |
1267488000000 | 201.79 |
1267574400000 | 202.66 |
1267660800000 | 203.27 |
1267747200000 | 205.38 |
1268006400000 | 206.26 |
1268092800000 | 206.51 |
1268179200000 | 208.03 |
1268265600000 | 207.28 |
1268352000000 | 207.58 |
1268611200000 | 206.93 |
1268697600000 | 208.23 |
1268784000000 | 209.47 |
1268870400000 | 208.46 |
1268956800000 | 207.81 |
1269216000000 | 206.91 |
1269302400000 | 209.02 |
1269388800000 | 208.67 |
1269475200000 | 211.02 |
1269561600000 | 211.86 |
1269820800000 | 212.56 |
1269907200000 | 212.19 |
1269993600000 | 211.4 |
1270080000000 | 213.24 |
1270512000000 | 214.5 |
1270598400000 | 213.55 |
1270684800000 | 211.55 |
1270771200000 | 214.64 |
1271030400000 | 215.3 |
1271116800000 | 214.79 |
1271203200000 | 216.43 |
1271289600000 | 217.01 |
1271376000000 | 214.56 |
1271635200000 | 212.99 |
1271721600000 | 215.68 |
1271808000000 | 214.17 |
1271894400000 | 211.21 |
1271980800000 | 212.46 |
1272240000000 | 211.84 |
1272326400000 | 205.54 |
1272412800000 | 202.33 |
1272499200000 | 206.07 |
1272585600000 | 207.06 |
1272844800000 | 208.32 |
1272931200000 | 202.21 |
1273017600000 | 198.65 |
1273104000000 | 195.98 |
1273190400000 | 189.35 |
1273449600000 | 202.09 |
1273536000000 | 200.95 |
1273622400000 | 204.97 |
1273708800000 | 204.47 |
1273795200000 | 197.74 |
1274054400000 | 197.6 |
1274140800000 | 200.18 |
1274227200000 | 196.23 |
1274313600000 | 193.21 |
1274400000000 | 192.91 |
1274659200000 | 192.32 |
1274745600000 | 187.76 |
1274832000000 | 190.97 |
1274918400000 | 196.42 |
1275004800000 | 197.1 |
1275264000000 | 197.17 |
1275350400000 | 196.65 |
1275436800000 | 197.34 |
1275523200000 | 199.38 |
1275609600000 | 195.02 |
1275868800000 | 192.66 |
1275955200000 | 190.84 |
1276041600000 | 193.68 |
1276128000000 | 197.26 |
1276214400000 | 199.52 |
1276473600000 | 202.03 |
1276560000000 | 204.41 |
1276646400000 | 203.43 |
1276732800000 | 203.2 |
1276819200000 | 204.28 |
1277078400000 | 205.53 |
1277164800000 | 204.46 |
1277251200000 | 202.29 |
1277337600000 | 198.65 |
1277424000000 | 197.41 |
1277683200000 | 198.57 |
1277769600000 | 193.2 |
1277856000000 | 192.9 |
1277942400000 | 191.53 |
1278028800000 | 192.25 |
1278288000000 | 193.34 |
1278374400000 | 197.02 |
1278460800000 | 199.62 |
1278547200000 | 201.06 |
1278633600000 | 201.39 |
1278892800000 | 201.37 |
1278979200000 | 204.4 |
1279065600000 | 204.18 |
1279152000000 | 203.61 |
1279238400000 | 200.31 |
1279497600000 | 200 |
1279584000000 | 199.65 |
1279670400000 | 200.61 |
1279756800000 | 204.56 |
1279843200000 | 204.61 |
1280102400000 | 205.86 |
1280188800000 | 206.5 |
1280275200000 | 206.43 |
1280361600000 | 207.7 |
1280448000000 | 206.28 |
1280707200000 | 210.83 |
1280793600000 | 211.42 |
1280880000000 | 212.45 |
1280966400000 | 211.28 |
1281052800000 | 208.82 |
1281312000000 | 210.92 |
1281398400000 | 209.23 |
1281484800000 | 205.21 |
1281571200000 | 205.2 |
1281657600000 | 205.7 |
1281916800000 | 205.64 |
1282003200000 | 208.11 |
1282089600000 | 207.42 |
1282176000000 | 205.03 |
1282262400000 | 202.71 |
1282521600000 | 203.8 |
1282608000000 | 201.36 |
1282694400000 | 200.77 |
1282780800000 | 201.59 |
1282867200000 | 203.91 |
1283126400000 | 204.09 |
1283212800000 | 204.81 |
1283299200000 | 208.16 |
1283385600000 | 208.45 |
1283472000000 | 209.54 |
1283731200000 | 210.89 |
1283817600000 | 209.72 |
1283904000000 | 210.75 |
1283990400000 | 212.31 |
1284076800000 | 211.81 |
1284336000000 | 212.82 |
1284422400000 | 212.5 |
1284508800000 | 211.52 |
1284595200000 | 211 |
1284681600000 | 209.48 |
1284940800000 | 211.33 |
1285027200000 | 211.59 |
1285113600000 | 209.76 |
1285200000000 | 209.33 |
1285286400000 | 210.98 |
1285545600000 | 210.72 |
1285632000000 | 211.14 |
1285718400000 | 210.44 |
1285804800000 | 209.99 |
1285891200000 | 209.95 |
1286150400000 | 208.62 |
1286236800000 | 211.16 |
1286323200000 | 212.34 |
1286409600000 | 213.47 |
1286496000000 | 213.46 |
1286755200000 | 214.2 |
1286841600000 | 212.55 |
1286928000000 | 215.64 |
1287014400000 | 215.17 |
1287100800000 | 216.24 |
1287360000000 | 217 |
1287446400000 | 216.68 |
1287532800000 | 216.93 |
1287619200000 | 219.22 |
1287705600000 | 219.12 |
1287964800000 | 220.14 |
1288051200000 | 220.08 |
1288137600000 | 218.78 |
1288224000000 | 220.87 |
1288310400000 | 221.85 |
1288569600000 | 221.07 |
1288656000000 | 222.41 |
1288742400000 | 221.13 |
1288828800000 | 221.69 |
1288915200000 | 220.15 |
1289174400000 | 219.02 |
1289260800000 | 221.47 |
1289347200000 | 220.11 |
1289433600000 | 218.33 |
1289520000000 | 217.91 |
1289779200000 | 219.84 |
1289865600000 | 216.37 |
1289952000000 | 217.38 |
1290038400000 | 219.54 |
1290124800000 | 219.51 |
1290384000000 | 216.92 |
1290470400000 | 213.68 |
1290556800000 | 214.07 |
1290643200000 | 213.74 |
1290729600000 | 212.94 |
1290988800000 | 209 |
1291075200000 | 207.34 |
1291161600000 | 210.76 |
1291248000000 | 213.18 |
1291334400000 | 214.1 |
1291593600000 | 214.18 |
1291680000000 | 215.6 |
1291766400000 | 216.81 |
1291852800000 | 217.37 |
1291939200000 | 217.07 |
1292198400000 | 217.95 |
1292284800000 | 218.56 |
1292371200000 | 217.23 |
1292457600000 | 217.84 |
1292544000000 | 216.29 |
1292803200000 | 217.82 |
1292889600000 | 219.77 |
1292976000000 | 219.98 |
1293062400000 | 220.14 |
1293148800000 | 219.9 |
1293408000000 | 217.49 |
1293494400000 | 217.76 |
1293580800000 | 218.72 |
1293667200000 | 216.75 |
1293753600000 | 216.23 |
1294012800000 | 218.26 |
1294099200000 | 218.26 |
1294185600000 | 217.33 |
1294272000000 | 217.42 |
1294358400000 | 215.94 |
1294617600000 | 213.58 |
1294704000000 | 215.3 |
1294790400000 | 219.93 |
1294876800000 | 221.13 |
1294963200000 | 221.37 |
1295222400000 | 221.29 |
1295308800000 | 224.21 |
1295395200000 | 224.49 |
1295481600000 | 225.96 |
1295568000000 | 227.54 |
1295827200000 | 228.9 |
1295913600000 | 227.42 |
1296000000000 | 228.3 |
1296086400000 | 229.61 |
1296172800000 | 227.7 |
1296432000000 | 228.17 |
1296518400000 | 232.31 |
1296604800000 | 233.46 |
1296691200000 | 231.97 |
1296777600000 | 232.78 |
1297036800000 | 234.01 |
1297123200000 | 233.58 |
1297209600000 | 233.42 |
1297296000000 | 232.01 |
1297382400000 | 231.61 |
1297641600000 | 231.6 |
1297728000000 | 231.09 |
1297814400000 | 232.7 |
1297900800000 | 232.99 |
1297987200000 | 232.72 |
1298246400000 | 229.55 |
1298332800000 | 227.81 |
1298419200000 | 226.31 |
1298505600000 | 226.38 |
1298592000000 | 228.42 |
1298851200000 | 230.06 |
1298937600000 | 229.66 |
1299024000000 | 228.77 |
1299110400000 | 228.32 |
1299196800000 | 227.51 |
1299456000000 | 227.48 |
1299542400000 | 228.28 |
1299628800000 | 229.05 |
1299715200000 | 227.68 |
1299801600000 | 226.52 |
1300060800000 | 224.97 |
1300147200000 | 220.75 |
1300233600000 | 218.55 |
1300320000000 | 221.01 |
1300406400000 | 221.95 |
1300665600000 | 226.45 |
1300752000000 | 225.63 |
1300838400000 | 226.62 |
1300924800000 | 228.91 |
1301011200000 | 228.66 |
1301270400000 | 229.01 |
1301356800000 | 229.89 |
1301443200000 | 231.32 |
1301529600000 | 229.53 |
1301616000000 | 231.44 |
1301875200000 | 231.77 |
1301961600000 | 231.24 |
1302048000000 | 231.82 |
1302134400000 | 231.16 |
1302220800000 | 232.02 |
1302480000000 | 231.77 |
1302566400000 | 229.27 |
1302652800000 | 231.27 |
1302739200000 | 228.92 |
1302825600000 | 228.62 |
1303084800000 | 225.31 |
1303171200000 | 225.41 |
1303257600000 | 228.62 |
1303344000000 | 228.65 |
1303776000000 | 230 |
1303862400000 | 231.05 |
1303948800000 | 233.09 |
1304035200000 | 233.19 |
1304294400000 | 234.45 |
1304380800000 | 233.41 |
1304467200000 | 231.53 |
1304553600000 | 230.84 |
1304640000000 | 232.22 |
1304899200000 | 230.43 |
1304985600000 | 231.95 |
1305072000000 | 233.91 |
1305158400000 | 232.34 |
1305244800000 | 231.27 |
1305504000000 | 230.54 |
1305590400000 | 228.83 |
1305676800000 | 229.25 |
1305763200000 | 230.54 |
1305849600000 | 228.72 |
1306108800000 | 225.87 |
1306195200000 | 225.76 |
1306281600000 | 225.94 |
1306368000000 | 225.44 |
1306454400000 | 225.44 |
1306713600000 | 224.95 |
1306800000000 | 226.14 |
1306886400000 | 224.71 |
1306972800000 | 223.21 |
1307059200000 | 222.45 |
1307318400000 | 221.29 |
1307404800000 | 221.62 |
1307491200000 | 219.11 |
1307577600000 | 220.61 |
1307664000000 | 217.58 |
1307923200000 | 217.86 |
1308009600000 | 219.64 |
1308096000000 | 216.5 |
1308182400000 | 215.39 |
1308268800000 | 216.85 |
1308528000000 | 214.35 |
1308614400000 | 217.46 |
1308700800000 | 216.79 |
1308787200000 | 212.93 |
1308873600000 | 211.57 |
1309132800000 | 211.83 |
1309219200000 | 211.98 |
1309305600000 | 216.18 |
1309392000000 | 220.43 |
1309478400000 | 221.73 |
1309737600000 | 221.68 |
1309824000000 | 219.39 |
1309910400000 | 216.95 |
1309996800000 | 218.04 |
1310083200000 | 214.85 |
1310342400000 | 209.11 |
1310428800000 | 207.54 |
1310515200000 | 209.06 |
1310601600000 | 207.38 |
1310688000000 | 206.65 |
1310947200000 | 202.87 |
1311033600000 | 205.54 |
1311120000000 | 208.83 |
1311206400000 | 212.58 |
1311292800000 | 214.5 |
1311552000000 | 212.73 |
1311638400000 | 212.55 |
1311724800000 | 209.42 |
1311811200000 | 208.08 |
1311897600000 | 206.99 |
1312156800000 | 201.55 |
1312243200000 | 198.31 |
1312329600000 | 195.88 |
1312416000000 | 189.74 |
1312502400000 | 188.11 |
1312761600000 | 182.21 |
1312848000000 | 181.36 |
1312934400000 | 175.47 |
1313020800000 | 179.97 |
1313107200000 | 186.71 |
1313366400000 | 188.3 |
1313452800000 | 185.54 |
1313539200000 | 185.96 |
1313625600000 | 177.79 |
1313712000000 | 175.98 |
1313971200000 | 178.93 |
1314057600000 | 179.77 |
1314144000000 | 182.07 |
1314230400000 | 179.99 |
1314316800000 | 178.03 |
1314576000000 | 183.24 |
1314662400000 | 183.03 |
1314748800000 | 187.38 |
1314835200000 | 188.24 |
1314921600000 | 183.81 |
1315180800000 | 178.06 |
1315267200000 | 176.49 |
1315353600000 | 181.72 |
1315440000000 | 182.2 |
1315526400000 | 176.47 |
1315785600000 | 170.8 |
1315872000000 | 172.45 |
1315958400000 | 176.06 |
1316044800000 | 179.4 |
1316131200000 | 181.24 |
1316390400000 | 176.87 |
1316476800000 | 179.51 |
1316563200000 | 177.26 |
1316649600000 | 169.24 |
1316736000000 | 168.29 |
1316995200000 | 171.71 |
1317081600000 | 178.97 |
1317168000000 | 178.25 |
1317254400000 | 180.81 |
1317340800000 | 178.98 |
1317600000000 | 176.04 |
1317686400000 | 171.38 |
1317772800000 | 175.73 |
1317859200000 | 180.53 |
1317945600000 | 181.27 |
1318204800000 | 185.22 |
1318291200000 | 183.96 |
1318377600000 | 188.51 |
1318464000000 | 186.33 |
1318550400000 | 187.41 |
1318809600000 | 184.04 |
1318896000000 | 182.61 |
1318982400000 | 183.73 |
1319068800000 | 180.34 |
1319155200000 | 185.06 |
1319414400000 | 187.45 |
1319500800000 | 185.17 |
1319587200000 | 185.65 |
1319673600000 | 193.31 |
1319760000000 | 190.99 |
1320019200000 | 186.55 |
1320105600000 | 177.62 |
1320192000000 | 179.27 |
1320278400000 | 184.24 |
1320364800000 | 180.95 |
1320624000000 | 181.46 |
1320710400000 | 180.58 |
1320796800000 | 176.14 |
1320883200000 | 176.25 |
1320969600000 | 180.24 |
1321228800000 | 178.19 |
1321315200000 | 175.97 |
1321401600000 | 175.7 |
1321488000000 | 173.35 |
1321574400000 | 173.27 |
1321833600000 | 167.22 |
1321920000000 | 165.02 |
1322006400000 | 162.35 |
1322092800000 | 161.96 |
1322179200000 | 163.14 |
1322438400000 | 170.16 |
1322524800000 | 171.19 |
1322611200000 | 177.2 |
1322697600000 | 175.99 |
1322784000000 | 177.29 |
1323043200000 | 179.84 |
1323129600000 | 177.63 |
1323216000000 | 175.88 |
1323302400000 | 171.48 |
1323388800000 | 175.02 |
1323648000000 | 170.81 |
1323734400000 | 170.46 |
1323820800000 | 167.23 |
1323907200000 | 168.2 |
1323993600000 | 168.24 |
1324252800000 | 167.57 |
1324339200000 | 171.69 |
1324425600000 | 169.96 |
1324512000000 | 172.14 |
1324598400000 | 174.35 |
1324944000000 | 174.09 |
1325030400000 | 172.52 |
1325116800000 | 174.14 |
1325203200000 | 176.09 |
1325462400000 | 180.45 |
1325548800000 | 182.19 |
1325635200000 | 179.42 |
1325721600000 | 175.87 |
1325808000000 | 175.99 |
1326067200000 | 174.8 |
1326153600000 | 178.02 |
1326240000000 | 178.78 |
1326326400000 | 179.89 |
1326412800000 | 178.71 |
1326672000000 | 180.55 |
1326758400000 | 182.76 |
1326844800000 | 181.93 |
1326931200000 | 183.96 |
1327017600000 | 184.06 |
1327276800000 | 184.48 |
1327363200000 | 182.55 |
1327449600000 | 182.54 |
1327536000000 | 186.03 |
1327622400000 | 184.62 |
1327881600000 | 181.46 |
1327968000000 | 184 |
1328054400000 | 187.42 |
1328140800000 | 188.02 |
1328227200000 | 190.81 |
1328486400000 | 190.81 |
1328572800000 | 190.14 |
1328659200000 | 190.6 |
1328745600000 | 190.11 |
1328832000000 | 187.93 |
1329091200000 | 188.87 |
1329177600000 | 188.93 |
1329264000000 | 188.19 |
1329350400000 | 187.71 |
1329436800000 | 190.88 |
1329696000000 | 194.56 |
1329782400000 | 192.83 |
1329868800000 | 191.2 |
1329955200000 | 189.08 |
1330041600000 | 191.32 |
1330300800000 | 190.4 |
1330387200000 | 190.24 |
1330473600000 | 190.03 |
1330560000000 | 191.79 |
1330646400000 | 192.78 |
1330905600000 | 191.4 |
1330992000000 | 186.29 |
1331078400000 | 187.54 |
1331164800000 | 190.79 |
1331251200000 | 191.05 |
1331510400000 | 190.65 |
1331596800000 | 193.78 |
1331683200000 | 194.05 |
1331769600000 | 194.23 |
1331856000000 | 195.02 |
1332115200000 | 196.4 |
1332201600000 | 197.1 |
1332288000000 | 195.53 |
1332374400000 | 193.7 |
1332460800000 | 193.58 |
1332720000000 | 195.34 |
1332806400000 | 195.15 |
1332892800000 | 192.72 |
1332979200000 | 190.37 |
1333065600000 | 192.13 |
1333324800000 | 191.96 |
1333411200000 | 189.26 |
1333497600000 | 184.16 |
1333584000000 | 183.37 |
1334016000000 | 179.15 |
1334102400000 | 180.55 |
1334188800000 | 180.61 |
1334275200000 | 177.21 |
1334534400000 | 177.1 |
1334620800000 | 180.33 |
1334707200000 | 176.84 |
1334793600000 | 174.52 |
1334880000000 | 176.76 |
1335139200000 | 172.61 |
1335225600000 | 175.31 |
1335312000000 | 178.26 |
1335398400000 | 176.65 |
1335484800000 | 179.09 |
1335744000000 | 177.8 |
1335830400000 | 177.8 |
1335916800000 | 175.58 |
1336003200000 | 175.73 |
1336089600000 | 174.74 |
1336348800000 | 176.99 |
1336435200000 | 177.32 |
1336521600000 | 175.91 |
1336608000000 | 178.57 |
1336694400000 | 177.61 |
1336953600000 | 172.99 |
1337040000000 | 170.36 |
1337126400000 | 169.03 |
1337212800000 | 167.21 |
1337299200000 | 167.57 |
1337558400000 | 167.94 |
1337644800000 | 170.28 |
1337731200000 | 165.16 |
1337817600000 | 166.53 |
1337904000000 | 166.4 |
1338163200000 | 165.53 |
1338249600000 | 164.45 |
1338336000000 | 162.07 |
1338422400000 | 161.41 |
1338508800000 | 159.4 |
1338768000000 | 159.9 |
1338854400000 | 159.89 |
1338940800000 | 163.48 |
1339027200000 | 163.18 |
1339113600000 | 165.23 |
1339372800000 | 163.34 |
1339459200000 | 163.62 |
1339545600000 | 162.04 |
1339632000000 | 163.8 |
1339718400000 | 166.89 |
1339977600000 | 166.2 |
1340064000000 | 170 |
1340150400000 | 172.39 |
1340236800000 | 171.84 |
1340323200000 | 172.83 |
1340582400000 | 167.78 |
1340668800000 | 166.37 |
1340755200000 | 169.33 |
1340841600000 | 170.08 |
1340928000000 | 176.34 |
1341187200000 | 178.59 |
1341273600000 | 179.68 |
1341360000000 | 180.23 |
1341446400000 | 177.67 |
1341532800000 | 174.41 |
1341792000000 | 174.44 |
1341878400000 | 174.76 |
1341964800000 | 174.89 |
1342051200000 | 172.18 |
1342137600000 | 175.45 |
1342396800000 | 175.39 |
1342483200000 | 175.3 |
1342569600000 | 176.78 |
1342656000000 | 177.65 |
1342742400000 | 171.36 |
1343001600000 | 166.21 |
1343088000000 | 162.57 |
1343174400000 | 162.54 |
1343260800000 | 169.26 |
1343347200000 | 173.1 |
1343606400000 | 175.98 |
1343692800000 | 175.24 |
1343779200000 | 175.11 |
1343865600000 | 169.06 |
1343952000000 | 174.78 |
1344211200000 | 178.97 |
1344297600000 | 182.42 |
1344384000000 | 181.3 |
1344470400000 | 181.38 |
1344556800000 | 180.5 |
1344816000000 | 179.96 |
1344902400000 | 180.69 |
1344988800000 | 180.56 |
1345075200000 | 185.06 |
1345161600000 | 187.39 |
1345420800000 | 186.53 |
1345507200000 | 187.67 |
1345593600000 | 185.25 |
1345680000000 | 183.56 |
1345766400000 | 183.89 |
1346025600000 | 186.55 |
1346112000000 | 184.18 |
1346198400000 | 183.3 |
1346284800000 | 181.26 |
1346371200000 | 183.86 |
1346630400000 | 185.06 |
1346716800000 | 184.6 |
1346803200000 | 183.39 |
1346889600000 | 188.07 |
1346976000000 | 191.05 |
1347235200000 | 191.61 |
1347321600000 | 192.44 |
1347408000000 | 195.22 |
1347494400000 | 193.96 |
1347580800000 | 196.43 |
1347840000000 | 194.91 |
1347926400000 | 192.54 |
1348012800000 | 191.3 |
1348099200000 | 190.13 |
1348185600000 | 191.64 |
1348444800000 | 189.91 |
1348531200000 | 190.33 |
1348617600000 | 185.52 |
1348704000000 | 186.47 |
1348790400000 | 183.29 |
1349049600000 | 185.67 |
1349136000000 | 186.52 |
1349222400000 | 186.64 |
1349308800000 | 185.42 |
1349395200000 | 188.37 |
1349654400000 | 185.94 |
1349740800000 | 185.21 |
1349827200000 | 184.04 |
1349913600000 | 185.63 |
1350000000000 | 184.69 |
1350259200000 | 185.33 |
1350345600000 | 188.07 |
1350432000000 | 189.95 |
1350518400000 | 190.25 |
1350604800000 | 188.71 |
1350864000000 | 188.07 |
1350950400000 | 185.53 |
1351036800000 | 186.88 |
1351123200000 | 185.2 |
1351209600000 | 186.58 |
1351468800000 | 184.36 |
1351555200000 | 186.01 |
1351641600000 | 185.73 |
1351728000000 | 186.8 |
1351814400000 | 187.49 |
1352073600000 | 185.56 |
1352160000000 | 186.12 |
1352246400000 | 183.26 |
1352332800000 | 181.63 |
1352419200000 | 181.31 |
1352678400000 | 180.85 |
1352764800000 | 181.21 |
1352851200000 | 180.75 |
1352937600000 | 179.58 |
1353024000000 | 177.28 |
1353283200000 | 181.06 |
1353369600000 | 181.29 |
1353456000000 | 182.84 |
1353542400000 | 184.09 |
1353628800000 | 185.36 |
1353888000000 | 184.21 |
1353974400000 | 183.58 |
1354060800000 | 183.6 |
1354147200000 | 186.64 |
1354233600000 | 186.38 |
1354492800000 | 186.77 |
1354579200000 | 186.93 |
1354665600000 | 188.96 |
1354752000000 | 188.91 |
1354838400000 | 188.89 |
1355097600000 | 189.36 |
1355184000000 | 192.43 |
1355270400000 | 193.66 |
1355356800000 | 194.05 |
1355443200000 | 194.35 |
1355702400000 | 194.29 |
1355788800000 | 195.41 |
1355875200000 | 196.92 |
1355961600000 | 196.76 |
1356048000000 | 196.91 |
1356307200000 | 196.82 |
1356566400000 | 196.88 |
1356652800000 | 195.04 |
1356912000000 | 195.26 |
1357084800000 | 200.05 |
1357171200000 | 200.32 |
1357257600000 | 201.29 |
1357516800000 | 200.3 |
1357603200000 | 200.96 |
1357689600000 | 203.67 |
1357776000000 | 203.66 |
1357862400000 | 203.76 |
1358121600000 | 202.25 |
1358208000000 | 201.9 |
1358294400000 | 202.25 |
1358380800000 | 205.15 |
1358467200000 | 204.44 |
1358726400000 | 206.29 |
1358812800000 | 205.22 |
1358899200000 | 204.71 |
1358985600000 | 204.83 |
1359072000000 | 205.69 |
1359331200000 | 205.61 |
1359417600000 | 206.19 |
1359504000000 | 205.07 |
1359590400000 | 203.4 |
1359676800000 | 204.54 |
1359936000000 | 199.76 |
1360022400000 | 201.1 |
1360108800000 | 199.46 |
1360195200000 | 198.89 |
1360281600000 | 200.14 |
1360540800000 | 199.97 |
1360627200000 | 200.86 |
1360713600000 | 202.8 |
1360800000000 | 201.54 |
1360886400000 | 201.37 |
1361145600000 | 200.81 |
1361232000000 | 202.83 |
1361318400000 | 201.52 |
1361404800000 | 197.3 |
1361491200000 | 199.75 |
1361750400000 | 200.74 |
1361836800000 | 197.16 |
1361923200000 | 200.82 |
1362009600000 | 202.11 |
1362096000000 | 200.63 |
1362355200000 | 201.43 |
1362441600000 | 204.98 |
1362528000000 | 204.45 |
1362614400000 | 204.31 |
1362700800000 | 206.87 |
1362960000000 | 206.07 |
1363046400000 | 205.5 |
1363132800000 | 205.6 |
1363219200000 | 208.16 |
1363305600000 | 207.22 |
1363564800000 | 206.46 |
1363651200000 | 205.51 |
1363737600000 | 207.12 |
1363824000000 | 207.24 |
1363910400000 | 207.34 |
1364169600000 | 205.38 |
1364256000000 | 203.71 |
1364342400000 | 200.8 |
1364428800000 | 201.35 |
1364860800000 | 204.24 |
1364947200000 | 201.3 |
1365033600000 | 201.17 |
1365120000000 | 199.75 |
1365379200000 | 199.76 |
1365465600000 | 202.43 |
1365552000000 | 207.35 |
1365638400000 | 208.91 |
1365724800000 | 208.03 |
1365984000000 | 206.36 |
1366070400000 | 203.77 |
1366156800000 | 200.86 |
1366243200000 | 200.46 |
1366329600000 | 201.08 |
1366588800000 | 203.05 |
1366675200000 | 206.96 |
1366761600000 | 209.58 |
1366848000000 | 210.94 |
1366934400000 | 210.13 |
1367193600000 | 212.39 |
1367280000000 | 212.93 |
1367366400000 | 212.93 |
1367452800000 | 213.13 |
1367539200000 | 216 |
1367798400000 | 216.02 |
1367884800000 | 215.71 |
1367971200000 | 217.48 |
1368057600000 | 216.86 |
1368144000000 | 218.17 |
1368403200000 | 218.29 |
1368489600000 | 218.52 |
1368576000000 | 219.49 |
1368662400000 | 219.18 |
1368748800000 | 219.25 |
1369008000000 | 220.61 |
1369094400000 | 219.93 |
1369180800000 | 220.1 |
1369267200000 | 216.64 |
1369353600000 | 215.98 |
1369612800000 | 217.44 |
1369699200000 | 219.1 |
1369785600000 | 215.77 |
1369872000000 | 215.58 |
1369958400000 | 212.22 |
1370217600000 | 210.94 |
1370304000000 | 211.42 |
1370390400000 | 209.57 |
1370476800000 | 208.74 |
1370563200000 | 211.06 |
1370822400000 | 210.74 |
1370908800000 | 208.77 |
1370995200000 | 208.37 |
1371081600000 | 208.48 |
1371168000000 | 209.4 |
1371427200000 | 212.03 |
1371513600000 | 212.28 |
1371600000000 | 210.88 |
1371686400000 | 205.21 |
1371772800000 | 202.32 |
1372032000000 | 198.23 |
1372118400000 | 199.71 |
1372204800000 | 203.49 |
1372291200000 | 206 |
1372377600000 | 205.69 |
1372636800000 | 206.54 |
1372723200000 | 206.27 |
1372809600000 | 204.1 |
1372896000000 | 207.68 |
1372982400000 | 204.97 |
1373241600000 | 207.78 |
1373328000000 | 209.04 |
1373414400000 | 209.19 |
1373500800000 | 210.54 |
1373587200000 | 208.53 |
1373846400000 | 209.07 |
1373932800000 | 208.99 |
1374019200000 | 209.62 |
1374105600000 | 212.25 |
1374192000000 | 212.41 |
1374451200000 | 211.89 |
1374537600000 | 213.93 |
1374624000000 | 214.75 |
1374710400000 | 214.47 |
1374796800000 | 215.86 |
1375056000000 | 215.7 |
1375142400000 | 217.32 |
1375228800000 | 216.77 |
1375315200000 | 219.59 |
1375401600000 | 220.59 |
1375660800000 | 220.5 |
1375747200000 | 218.37 |
1375833600000 | 219.61 |
1375920000000 | 222.29 |
1376006400000 | 223.98 |
1376265600000 | 224.83 |
1376352000000 | 225.58 |
1376438400000 | 224.98 |
1376524800000 | 223.53 |
1376611200000 | 224.74 |
1376870400000 | 222.84 |
1376956800000 | 220.36 |
1377043200000 | 220.24 |
1377129600000 | 222.87 |
1377216000000 | 223.65 |
1377475200000 | 222.99 |
1377561600000 | 218.62 |
1377648000000 | 219.92 |
1377734400000 | 220.74 |
1377820800000 | 218.71 |
1378080000000 | 221.49 |
1378166400000 | 221.94 |
1378252800000 | 222.07 |
1378339200000 | 224.31 |
1378425600000 | 226.13 |
1378684800000 | 225.97 |
1378771200000 | 229.15 |
1378857600000 | 231.15 |
1378944000000 | 232.53 |
1379030400000 | 232.77 |
1379289600000 | 234.14 |
1379376000000 | 233.81 |
1379462400000 | 233.91 |
1379548800000 | 234.63 |
1379635200000 | 234.97 |
1379894400000 | 234.21 |
1379980800000 | 235.19 |
1380067200000 | 236.38 |
1380153600000 | 237.59 |
1380240000000 | 237.14 |
1380499200000 | 234.84 |
1380585600000 | 237.44 |
1380672000000 | 237.51 |
1380758400000 | 236.47 |
1380844800000 | 237.81 |
1381104000000 | 238.23 |
1381190400000 | 237.98 |
1381276800000 | 238.87 |
1381363200000 | 242.67 |
1381449600000 | 242.71 |
1381708800000 | 244.01 |
1381795200000 | 245.5 |
1381881600000 | 248.48 |
1381968000000 | 247.63 |
1382054400000 | 249.05 |
1382313600000 | 249.91 |
1382400000000 | 249.2 |
1382486400000 | 246.66 |
1382572800000 | 248.25 |
1382659200000 | 247.11 |
1382918400000 | 247.68 |
1383004800000 | 249.52 |
1383091200000 | 248.63 |
1383177600000 | 248.52 |
1383264000000 | 248.46 |
1383523200000 | 249.87 |
1383609600000 | 248.9 |
1383696000000 | 251 |
1383782400000 | 248.19 |
1383868800000 | 248.17 |
1384128000000 | 249.5 |
1384214400000 | 247.6 |
1384300800000 | 246.86 |
1384387200000 | 247.94 |
1384473600000 | 248.48 |
1384732800000 | 250.2 |
1384819200000 | 248.51 |
1384905600000 | 247.36 |
1384992000000 | 247.46 |
1385078400000 | 248.18 |
1385337600000 | 249.64 |
1385424000000 | 248.61 |
1385510400000 | 250.17 |
1385596800000 | 250.73 |
1385683200000 | 251.1 |
1385942400000 | 250.26 |
1386028800000 | 245.58 |
1386115200000 | 244.38 |
1386201600000 | 242.52 |
1386288000000 | 242.89 |
1386547200000 | 244.6 |
1386633600000 | 244.05 |
1386720000000 | 242.89 |
1386806400000 | 241.89 |
1386892800000 | 241.15 |
1387152000000 | 243.46 |
1387238400000 | 242.84 |
1387324800000 | 243.86 |
1387411200000 | 247.63 |
1387497600000 | 247.82 |
1387756800000 | 249.78 |
1387843200000 | 250.74 |
1388102400000 | 253.12 |
1388361600000 | 253.17 |
1388448000000 | 253.62 |
1388620800000 | 250.92 |
1388707200000 | 253.59 |
1388966400000 | 253.58 |
1389052800000 | 255.26 |
1389139200000 | 255.39 |
1389225600000 | 255.52 |
1389312000000 | 257.22 |
1389571200000 | 258.1 |
1389657600000 | 259.04 |
1389744000000 | 261.99 |
1389830400000 | 261.79 |
1389916800000 | 262.69 |
1390176000000 | 263.26 |
1390262400000 | 261.31 |
1390348800000 | 261.59 |
1390435200000 | 260.46 |
1390521600000 | 255.22 |
1390780800000 | 253.18 |
1390867200000 | 254.9 |
1390953600000 | 254.28 |
1391040000000 | 255.64 |
1391126400000 | 253.8 |
1391385600000 | 251.45 |
1391472000000 | 252.04 |
1391558400000 | 252.24 |
1391644800000 | 256.88 |
1391731200000 | 258.68 |
1391990400000 | 259.16 |
1392076800000 | 261.49 |
1392163200000 | 262.38 |
1392249600000 | 262.9 |
1392336000000 | 264.9 |
1392595200000 | 265.49 |
1392681600000 | 265.64 |
1392768000000 | 266.7 |
1392854400000 | 267.58 |
1392940800000 | 268.92 |
1393200000000 | 271.22 |
1393286400000 | 271.23 |
1393372800000 | 269.48 |
1393459200000 | 270.37 |
1393545600000 | 270.73 |
1393804800000 | 265.32 |
1393891200000 | 269.89 |
1393977600000 | 271.14 |
1394064000000 | 273.37 |
1394150400000 | 271.63 |
1394409600000 | 272.58 |
1394496000000 | 272.75 |
1394582400000 | 271.52 |
1394668800000 | 268.23 |
1394755200000 | 266.45 |
1395014400000 | 270.24 |
1395100800000 | 272.09 |
1395187200000 | 272.07 |
1395273600000 | 272.21 |
1395360000000 | 271.67 |
1395619200000 | 268.51 |
1395705600000 | 270.48 |
1395792000000 | 272.58 |
1395878400000 | 272.35 |
1395964800000 | 275.7 |
1396224000000 | 275.48 |
1396310400000 | 278.31 |
1396396800000 | 278.32 |
1396483200000 | 278.14 |
1396569600000 | 279.03 |
1396828800000 | 277.38 |
1396915200000 | 274.92 |
1397001600000 | 277.13 |
1397088000000 | 275.36 |
1397174400000 | 272.21 |
1397433600000 | 271.92 |
1397520000000 | 269.68 |
1397606400000 | 273.98 |
1397692800000 | 275.32 |
1398124800000 | 279.07 |
1398211200000 | 278.24 |
1398297600000 | 279.83 |
1398384000000 | 277.78 |
1398643200000 | 278.28 |
1398729600000 | 281.52 |
1398816000000 | 281.86 |
1398902400000 | 281.86 |
1398988800000 | 283.27 |
1399248000000 | 283.71 |
1399334400000 | 283.02 |
1399420800000 | 283.17 |
1399507200000 | 285.11 |
1399593600000 | 285.82 |
1399852800000 | 288.56 |
1399939200000 | 287.83 |
1400025600000 | 286.79 |
1400112000000 | 282.8 |
1400198400000 | 282.52 |
1400457600000 | 284.8 |
1400544000000 | 284.61 |
1400630400000 | 285.43 |
1400716800000 | 286.34 |
1400803200000 | 288.04 |
1401062400000 | 290.89 |
1401148800000 | 290.47 |
1401235200000 | 290.6 |
1401321600000 | 290.61 |
1401408000000 | 290.87 |
1401667200000 | 292.83 |
1401753600000 | 290.64 |
1401840000000 | 290.29 |
1401926400000 | 292.73 |
1402012800000 | 295.91 |
1402272000000 | 297.75 |
1402358400000 | 298.72 |
1402444800000 | 295.68 |
1402531200000 | 297.21 |
1402617600000 | 296.94 |
1402876800000 | 295.93 |
1402963200000 | 297.32 |
1403049600000 | 298.34 |
1403136000000 | 299.25 |
1403222400000 | 297.96 |
1403481600000 | 297.19 |
1403568000000 | 296.95 |
1403654400000 | 293.55 |
1403740800000 | 294.24 |
1403827200000 | 293.47 |
1404086400000 | 292.03 |
1404172800000 | 293.52 |
1404259200000 | 293.13 |
1404345600000 | 294.22 |
1404432000000 | 293.22 |
1404691200000 | 290.74 |
1404777600000 | 287.01 |
1404864000000 | 286.28 |
1404950400000 | 280.71 |
1405036800000 | 281.69 |
1405296000000 | 284 |
1405382400000 | 282.11 |
1405468800000 | 285.85 |
1405555200000 | 282.76 |
1405641600000 | 283.06 |
1405900800000 | 282.92 |
1405987200000 | 286.62 |
1406073600000 | 286.45 |
1406160000000 | 288.27 |
1406246400000 | 286.01 |
1406505600000 | 285.36 |
1406592000000 | 286.53 |
1406678400000 | 285.26 |
1406764800000 | 281.18 |
1406851200000 | 277.8 |
1407110400000 | 277.82 |
1407196800000 | 276.42 |
1407283200000 | 272.98 |
1407369600000 | 269.65 |
1407456000000 | 267.83 |
1407715200000 | 271.92 |
1407801600000 | 270.98 |
1407888000000 | 272.52 |
1407974400000 | 273.86 |
1408060800000 | 273.5 |
1408320000000 | 275.59 |
1408406400000 | 276.67 |
1408492800000 | 277 |
1408579200000 | 279.93 |
1408665600000 | 278.51 |
1408924800000 | 281.56 |
1409011200000 | 283.89 |
1409097600000 | 285.3 |
1409184000000 | 283.03 |
1409270400000 | 283.19 |
1409529600000 | 283.15 |
1409616000000 | 282.74 |
1409702400000 | 284.94 |
1409788800000 | 288.16 |
1409875200000 | 289.62 |
1410134400000 | 288.72 |
1410220800000 | 286.59 |
1410307200000 | 285.2 |
1410393600000 | 284.98 |
1410480000000 | 285.16 |
1410739200000 | 283.49 |
1410825600000 | 282.57 |
1410912000000 | 284.33 |
1410998400000 | 285.25 |
1411084800000 | 286.47 |
1411344000000 | 285.38 |
1411430400000 | 281.3 |
1411516800000 | 283.04 |
1411603200000 | 280.69 |
1411689600000 | 282.53 |
1411948800000 | 282.03 |
1412035200000 | 284.77 |
1412121600000 | 281.73 |
1412208000000 | 275.46 |
1412294400000 | 277.94 |
1412553600000 | 278.98 |
1412640000000 | 274.68 |
1412726400000 | 271.96 |
1412812800000 | 269.43 |
1412899200000 | 265.51 |
1413158400000 | 265.32 |
1413244800000 | 266.13 |
1413331200000 | 257.98 |
1413417600000 | 256.4 |
1413504000000 | 263.97 |
1413763200000 | 262.5 |
1413849600000 | 267.95 |
1413936000000 | 270.76 |
1414022400000 | 272.77 |
1414108800000 | 271.85 |
1414368000000 | 270.21 |
1414454400000 | 275.92 |
1414540800000 | 272.89 |
1414627200000 | 274.14 |
1414713600000 | 278.33 |
1414972800000 | 274.98 |
1415059200000 | 272.52 |
1415145600000 | 276.05 |
1415232000000 | 277.62 |
1415318400000 | 276.47 |
1415577600000 | 280.76 |
1415664000000 | 282.19 |
1415750400000 | 278.11 |
1415836800000 | 277.74 |
1415923200000 | 280.82 |
1416182400000 | 281.96 |
1416268800000 | 285.11 |
1416355200000 | 285.98 |
1416441600000 | 285.27 |
1416528000000 | 290.94 |
1416787200000 | 292.02 |
1416873600000 | 292.94 |
1416960000000 | 293.34 |
1417046400000 | 294.18 |
1417132800000 | 293.4 |
1417392000000 | 292.77 |
1417478400000 | 291.56 |
1417564800000 | 293.01 |
1417651200000 | 291.1 |
1417737600000 | 295.28 |
1417996800000 | 293.17 |
1418083200000 | 286.1 |
1418169600000 | 284.5 |
1418256000000 | 284.61 |
1418342400000 | 277.84 |
1418601600000 | 271.71 |
1418688000000 | 277.07 |
1418774400000 | 277.6 |
1418860800000 | 285.56 |
1418947200000 | 286.26 |
1419206400000 | 287.77 |
1419292800000 | 291.22 |
1419379200000 | 290.78 |
1419811200000 | 290.56 |
1419897600000 | 286.65 |
1419984000000 | 286.64 |
1420156800000 | 287.4 |
1420416000000 | 278.81 |
1420502400000 | 278.57 |
1420588800000 | 280.49 |
1420675200000 | 286.96 |
1420761600000 | 285.79 |
1421020800000 | 288.39 |
1421107200000 | 293.02 |
1421193600000 | 289.2 |
1421280000000 | 294.41 |
1421366400000 | 298.1 |
1421625600000 | 300.26 |
1421712000000 | 301.44 |
1421798400000 | 303.46 |
1421884800000 | 308.88 |
1421971200000 | 312.08 |
1422230400000 | 315.45 |
1422316800000 | 311.84 |
1422403200000 | 311.93 |
1422489600000 | 312.71 |
1422576000000 | 310.24 |
1422835200000 | 310.53 |
1422921600000 | 314.99 |
1423008000000 | 313.97 |
1423094400000 | 316.22 |
1423180800000 | 315.67 |
1423440000000 | 311.51 |
1423526400000 | 314.98 |
1423612800000 | 312.82 |
1423699200000 | 317.36 |
1423785600000 | 318.31 |
1424044800000 | 317.88 |
1424131200000 | 317.58 |
1424217600000 | 319.53 |
1424304000000 | 320.71 |
1424390400000 | 322.11 |
1424649600000 | 323.56 |
1424736000000 | 327.3 |
1424822400000 | 326.5 |
1424908800000 | 327.94 |
1424995200000 | 329.58 |
1425254400000 | 328.86 |
1425340800000 | 325.82 |
1425427200000 | 325.9 |
1425513600000 | 328.89 |
1425600000000 | 329.54 |
1425859200000 | 328.88 |
1425945600000 | 325.65 |
1426032000000 | 330.96 |
1426118400000 | 330.05 |
1426204800000 | 330.01 |
1426464000000 | 332.19 |
1426550400000 | 330.85 |
1426636800000 | 332.8 |
1426723200000 | 334.23 |
1426809600000 | 338.06 |
1427068800000 | 337.63 |
1427155200000 | 339.89 |
1427241600000 | 338.3 |
1427328000000 | 335.79 |
1427414400000 | 335.84 |
1427673600000 | 338.94 |
1427760000000 | 336.26 |
1427846400000 | 337.28 |
1427932800000 | 337.35 |
1428364800000 | 343.43 |
1428451200000 | 342.67 |
1428537600000 | 346.67 |
1428624000000 | 348.84 |
1428883200000 | 350.29 |
1428969600000 | 349.48 |
1429056000000 | 351.18 |
1429142400000 | 349.28 |
1429228800000 | 343.44 |
1429488000000 | 346.08 |
1429574400000 | 347.91 |
1429660800000 | 345.44 |
1429747200000 | 343.64 |
1429833600000 | 346.48 |
1430092800000 | 350.11 |
1430179200000 | 346.41 |
1430265600000 | 339.36 |
1430352000000 | 339.51 |
1430438400000 | 339.51 |
1430697600000 | 342.56 |
1430784000000 | 335.23 |
1430870400000 | 334.74 |
1430956800000 | 333.99 |
1431043200000 | 342.22 |
1431302400000 | 342.14 |
1431388800000 | 339.1 |
1431475200000 | 340.27 |
1431561600000 | 342.32 |
1431648000000 | 341.15 |
1431907200000 | 340.78 |
1431993600000 | 344.81 |
1432080000000 | 345.79 |
1432166400000 | 346.23 |
1432252800000 | 345.46 |
1432512000000 | 342.4 |
1432598400000 | 339.55 |
1432684800000 | 343.14 |
1432771200000 | 341.49 |
1432857600000 | 337.4 |
1433116800000 | 337.46 |
1433203200000 | 338.16 |
1433289600000 | 338.89 |
1433376000000 | 334.52 |
1433462400000 | 330.6 |
1433721600000 | 326.99 |
1433808000000 | 326.39 |
1433894400000 | 330.9 |
1433980800000 | 331.08 |
1434067200000 | 327.08 |
1434326400000 | 322.08 |
1434412800000 | 323.31 |
1434499200000 | 321.21 |
1434585600000 | 322.78 |
1434672000000 | 323.78 |
1434931200000 | 333.2 |
1435017600000 | 336.29 |
1435104000000 | 335.03 |
1435190400000 | 335.05 |
1435276800000 | 335.16 |
1435536000000 | 325.75 |
1435622400000 | 321.88 |
1435708800000 | 325.12 |
1435795200000 | 325.7 |
1435881600000 | 323.71 |
1436140800000 | 317.86 |
1436227200000 | 312.19 |
1436313600000 | 314.5 |
1436400000000 | 322.22 |
1436486400000 | 330.23 |
1436745600000 | 334.04 |
1436832000000 | 335.33 |
1436918400000 | 337.18 |
1437004800000 | 341.52 |
1437091200000 | 340.34 |
1437350400000 | 342 |
1437436800000 | 338.9 |
1437523200000 | 337.78 |
1437609600000 | 336.92 |
1437696000000 | 334.78 |
1437955200000 | 328.72 |
1438041600000 | 331.13 |
1438128000000 | 332.9 |
1438214400000 | 333.24 |
1438300800000 | 333.97 |
1438560000000 | 333.07 |
1438646400000 | 332.59 |
1438732800000 | 335.52 |
1438819200000 | 334.38 |
1438905600000 | 331.68 |
1439164800000 | 334.6 |
1439251200000 | 329.86 |
1439337600000 | 324.36 |
1439424000000 | 325.12 |
1439510400000 | 324.06 |
1439769600000 | 324.84 |
1439856000000 | 324 |
1439942400000 | 319.2 |
1440028800000 | 312.36 |
1440115200000 | 303.57 |
1440374400000 | 288.02 |
1440460800000 | 299.65 |
1440547200000 | 297.44 |
1440633600000 | 305.53 |
1440720000000 | 307.17 |
1440979200000 | 305.14 |
1441065600000 | 299.49 |
1441152000000 | 299.77 |
1441238400000 | 305.46 |
1441324800000 | 300.52 |
1441584000000 | 301.74 |
1441670400000 | 305.85 |
1441756800000 | 308.41 |
1441843200000 | 304.32 |
1441929600000 | 300.52 |
1442188800000 | 298.97 |
1442275200000 | 300.2 |
1442361600000 | 304.58 |
1442448000000 | 306.2 |
1442534400000 | 300.88 |
1442793600000 | 301.5899 |
1442880000000 | 293.3399 |
1442966400000 | 292.77 |
1443052800000 | 286.49 |
1443139200000 | 292.89 |
1443398400000 | 287.87 |
1443484800000 | 287.92 |
1443571200000 | 293.02 |
1443657600000 | 291.33 |
1443744000000 | 294.41 |
1444003200000 | 304.25 |
1444089600000 | 308.37 |
1444176000000 | 310.9 |
1444262400000 | 312.3399 |
1444348800000 | 315.56 |
1444608000000 | 314.5299 |
1444694400000 | 310.41 |
1444780800000 | 309.3 |
1444867200000 | 312.38 |
1444953600000 | 313.83 |
1445212800000 | 312.72 |
1445299200000 | 312.83 |
1445385600000 | 313.67 |
1445472000000 | 317.54 |
1445558400000 | 323.0299 |
1445817600000 | 322.72 |
1445904000000 | 316.29 |
1445990400000 | 319.17 |
1446076800000 | 317.0299 |
1446163200000 | 318.21 |
1446422400000 | 320.61 |
1446508800000 | 322.87 |
1446595200000 | 324.18 |
1446681600000 | 321.54 |
1446768000000 | 322.89 |
1447027200000 | 318.54 |
1447113600000 | 317.56 |
1447200000000 | 318.05 |
1447286400000 | 312.98 |
1447372800000 | 311.3399 |
1447632000000 | 312.64 |
1447718400000 | 319.46 |
1447804800000 | 320.2 |
1447891200000 | 321.55 |
1447977600000 | 320.94 |
1448236800000 | 318.56 |
1448323200000 | 315.21 |
1448409600000 | 317.79 |
1448496000000 | 321.7799 |
1448582400000 | 320.89 |
1448841600000 | 320.97 |
1448928000000 | 321.12 |
1449014400000 | 320.76 |
1449100800000 | 313.5899 |
1449187200000 | 310.63 |
1449446400000 | 310.16 |
1449532800000 | 304.12 |
1449619200000 | 304.4 |
1449705600000 | 304.87 |
1449792000000 | 298.67 |
1450051200000 | 293.23 |
1450137600000 | 299.12 |
1450224000000 | 301.1 |
1450310400000 | 303.37 |
1450396800000 | 300.54 |
1450656000000 | 298.0899 |
1450742400000 | 298.49 |
1450828800000 | 307.66 |
1450915200000 | 307.74 |
1451260800000 | 304.65 |
1451347200000 | 308.18 |
1451433600000 | 308.08 |
1451520000000 | 310.07 |
1451865600000 | 299.31 |
1451952000000 | 299.89 |
1452038400000 | 297.1 |
1452124800000 | 292.39 |
1452211200000 | 289.3 |
1452470400000 | 288.89 |
1452556800000 | 290.36 |
1452643200000 | 292 |
1452729600000 | 288.23 |
1452816000000 | 281.3 |
1453075200000 | 278.21 |
1453161600000 | 284.75 |
1453248000000 | 273.86 |
1453334400000 | 280.6 |
1453420800000 | 289.46 |
1453680000000 | 288.65 |
1453766400000 | 295.14 |
1453852800000 | 296.79 |
1453939200000 | 296.22 |
1454025600000 | 300.04 |
1454284800000 | 300.01 |
1454371200000 | 293.11 |
1454457600000 | 286.86 |
1454544000000 | 289.33 |
1454630400000 | 289.16 |
1454889600000 | 278.5899 |
1454976000000 | 271.6 |
1455062400000 | 271.94 |
1455148800000 | 261.79 |
1455235200000 | 268.45 |
1455494400000 | 276.66 |
1455580800000 | 276.97 |
1455667200000 | 282.49 |
1455753600000 | 282.65 |
1455840000000 | 280.99 |
1456099200000 | 287.14 |
1456185600000 | 281.29 |
1456272000000 | 275.37 |
1456358400000 | 280.91 |
1456444800000 | 285.45 |
1456704000000 | 287.91 |
1456790400000 | 293.17 |
1456876800000 | 294.48 |
1456963200000 | 296.22 |
1457049600000 | 298.27 |
1457308800000 | 297.2799 |
1457395200000 | 293.16 |
1457481600000 | 292.69 |
1457568000000 | 288.67 |
1457654400000 | 296.31 |
1457913600000 | 298.61 |
1458000000000 | 296.32 |
1458086400000 | 296.65 |
1458172800000 | 299.25 |
1458259200000 | 300.41 |
1458518400000 | 299.15 |
1458604800000 | 299.66 |
1458691200000 | 298.02 |
1458777600000 | 293.74 |
1459209600000 | 294.88 |
1459296000000 | 302.1 |
1459382400000 | 298.55 |
1459468800000 | 293.83 |
1459728000000 | 294.31 |
1459814400000 | 287.32 |
1459900800000 | 287.79 |
1459987200000 | 285.56 |
1460073600000 | 291.26 |
1460332800000 | 293.69 |
1460419200000 | 294.91 |
1460505600000 | 302.51 |
1460592000000 | 303.39 |
1460678400000 | 303.45 |
1460937600000 | 304.15 |
1461024000000 | 308.86 |
1461110400000 | 311.72 |
1461196800000 | 310.57 |
1461283200000 | 309.39 |
1461542400000 | 306.24 |
1461628800000 | 308.48 |
1461715200000 | 312.6 |
1461801600000 | 313.56 |
1461888000000 | 308.7799 |
1462147200000 | 308.66 |
1462233600000 | 302.23 |
1462320000000 | 298.63 |
1462406400000 | 300.41 |
1462492800000 | 300.69 |
1462752000000 | 298.98 |
1462838400000 | 302.33 |
1462924800000 | 299.86 |
1463011200000 | 300.08 |
1463097600000 | 300.22 |
1463356800000 | 300.21 |
1463443200000 | 299.85 |
1463529600000 | 301.06 |
1463616000000 | 296.71 |
1463702400000 | 300.14 |
1463961600000 | 298.23 |
1464048000000 | 303.72 |
1464134400000 | 307.47 |
1464220800000 | 310.37 |
1464307200000 | 310.02 |
1464566400000 | 310.7 |
1464652800000 | 309.17 |
1464739200000 | 305.01 |
1464825600000 | 305.58 |
1464912000000 | 303.69 |
1465171200000 | 307.07 |
1465257600000 | 312.16 |
1465344000000 | 312.0299 |
1465430400000 | 308.51 |
1465516800000 | 301.21 |
1465776000000 | 295.81 |
1465862400000 | 289.33 |
1465948800000 | 292.74 |
1466035200000 | 290.1 |
1466121600000 | 294.98 |
1466380800000 | 304.73 |
1466467200000 | 305.2799 |
1466553600000 | 305.2 |
1466640000000 | 309.77 |
1466726400000 | 288.17 |
1466985600000 | 278.54 |
1467072000000 | 285.33 |
1467158400000 | 294.74 |
1467244800000 | 299.58 |
1467331200000 | 303.77 |
1467590400000 | 302.14 |
1467676800000 | 295.81 |
1467763200000 | 290.7 |
1467849600000 | 293.61 |
1467936000000 | 299.4 |
1468195200000 | 304.15 |
1468281600000 | 307.95 |
1468368000000 | 307.74 |
1468454400000 | 310.77 |
1468540800000 | 310.66 |
1468800000000 | 310.67 |
1468886400000 | 308.79 |
1468972800000 | 310.2 |
1469059200000 | 311.13 |
1469145600000 | 311.2799 |
1469404800000 | 312 |
1469491200000 | 312.44 |
1469577600000 | 315.3399 |
1469664000000 | 312.3399 |
1469750400000 | 314.86 |
1470009600000 | 312.79 |
1470096000000 | 307.08 |
1470182400000 | 307.65 |
1470268800000 | 310.32 |
1470355200000 | 314.5299 |
1470614400000 | 315.68 |
1470700800000 | 318.35 |
1470787200000 | 316.54 |
1470873600000 | 319.05 |
1470960000000 | 319.04 |
1471219200000 | 319.02 |
1471305600000 | 316.58 |
1471392000000 | 312.16 |
1471478400000 | 314.88 |
1471564800000 | 311.88 |
1471824000000 | 311.38 |
1471910400000 | 314.02 |
1471996800000 | 314.0899 |
1472083200000 | 312.31 |
1472169600000 | 314.31 |
1472428800000 | 312.1 |
1472515200000 | 314.3 |
1472601600000 | 312.7 |
1472688000000 | 312.7799 |
1472774400000 | 318.98 |
1473033600000 | 320.14 |
1473120000000 | 319.05 |
1473206400000 | 320.72 |
1473292800000 | 320.54 |
1473379200000 | 316.5899 |
1473638400000 | 311.83 |
1473724800000 | 308.12 |
1473811200000 | 307.39 |
1473897600000 | 307.81 |
1473984000000 | 305.06 |
1474243200000 | 308.8 |
1474329600000 | 307.91 |
1474416000000 | 308.56 |
1474502400000 | 315.0899 |
1474588800000 | 313.22 |
1474848000000 | 308.86 |
1474934400000 | 307.8399 |
1475020800000 | 310.93 |
1475107200000 | 313.08 |
1475193600000 | 313.38 |
1475452800000 | 312.58 |
1475539200000 | 314.6 |
1475625600000 | 312.27 |
1475712000000 | 311.02 |
1475798400000 | 307.22 |
1476057600000 | 311.54 |
1476144000000 | 310.79 |
1476230400000 | 310.25 |
1476316800000 | 309.2 |
1476403200000 | 314.07 |
1476662400000 | 312.08 |
1476748800000 | 316.51 |
1476835200000 | 317.42 |
1476921600000 | 318.27 |
1477008000000 | 318.38 |
1477267200000 | 318.0299 |
1477353600000 | 318.52 |
1477440000000 | 319.44 |
1477526400000 | 320.4 |
1477612800000 | 322.21 |
1477872000000 | 320.27 |
1477958400000 | 317.08 |
1478044800000 | 312.47 |
1478131200000 | 311.69 |
1478217600000 | 308.8 |
1478476800000 | 312.94 |
1478563200000 | 313.2799 |
1478649600000 | 314.61 |
1478736000000 | 311.25 |
1478822400000 | 309.27 |
1479081600000 | 307.65 |
1479168000000 | 310.0899 |
1479254400000 | 308.3 |
1479340800000 | 309.47 |
1479427200000 | 306.85 |
1479686400000 | 308.35 |
1479772800000 | 310.96 |
1479859200000 | 309.51 |
1479945600000 | 309.82 |
1480032000000 | 310.76 |
1480291200000 | 308.98 |
1480377600000 | 310.22 |
1480464000000 | 312.7 |
1480550400000 | 311.74 |
1480636800000 | 310.32 |
1480896000000 | 311.96 |
1480982400000 | 317.38 |
1481068800000 | 320.49 |
1481155200000 | 323.2799 |
1481241600000 | 325.5299 |
1481500800000 | 326.95 |
1481587200000 | 330.52 |
1481673600000 | 329.57 |
1481760000000 | 329.38 |
1481846400000 | 329.67 |
1482105600000 | 331.63 |
1482192000000 | 333.72 |
1482278400000 | 333.5299 |
1482364800000 | 331.7 |
1482451200000 | 333.29 |
1482796800000 | 334.45 |
1482883200000 | 333.46 |
1482969600000 | 334.71 |
1483056000000 | 334.83 |
1483315200000 | 338.15 |
1483401600000 | 337.47 |
1483488000000 | 336.74 |
1483574400000 | 337.07 |
1483660800000 | 336.6 |
1483920000000 | 335.99 |
1484006400000 | 334.92 |
1484092800000 | 334.92 |
1484179200000 | 334.41 |
1484265600000 | 337.19 |
1484524800000 | 335.58 |
1484611200000 | 335.75 |
1484697600000 | 336.2 |
1484784000000 | 336.3 |
1484870400000 | 336.92 |
1485129600000 | 334.35 |
1485216000000 | 334.31 |
1485302400000 | 334.66 |
1485388800000 | 333.29 |
1485475200000 | 332.0899 |
1485734400000 | 328.17 |
1485820800000 | 325.82 |
1485907200000 | 325.66 |
1485993600000 | 327.24 |
1486080000000 | 328 |
1486339200000 | 324.8 |
1486425600000 | 325.55 |
1486512000000 | 328.71 |
1486598400000 | 332.11 |
1486684800000 | 331.83 |
1486944000000 | 333.86 |
1487030400000 | 333.23 |
1487116800000 | 333.7799 |
1487203200000 | 335.25 |
1487289600000 | 334.68 |
1487548800000 | 335.58 |
1487635200000 | 336.93 |
1487721600000 | 336.75 |
1487808000000 | 337.18 |
1487894400000 | 335.13 |
1488153600000 | 335.95 |
1488240000000 | 336.67 |
1488326400000 | 341.13 |
1488412800000 | 342.37 |
1488499200000 | 343.14 |
1488758400000 | 343.04 |
1488844800000 | 341.76 |
1488931200000 | 340.8 |
1489017600000 | 343 |
1489104000000 | 342.75 |
1489363200000 | 343.0299 |
1489449600000 | 341.5899 |
1489536000000 | 341.89 |
1489622400000 | 344.94 |
1489708800000 | 346.65 |
1489968000000 | 345.64 |
1490054400000 | 345.16 |
1490140800000 | 344.91 |
1490227200000 | 347.87 |
1490313600000 | 347.86 |
1490572800000 | 348.13 |
1490659200000 | 350.13 |
1490745600000 | 351 |
1490832000000 | 353.13 |
1490918400000 | 356.36 |
1491177600000 | 354.88 |
1491264000000 | 354.6 |
1491350400000 | 354.39 |
1491436800000 | 356.02 |
1491523200000 | 355.86 |
1491782400000 | 355.07 |
1491868800000 | 354.7 |
1491955200000 | 355.63 |
1492041600000 | 354.36 |
1492473600000 | 350.81 |
1492560000000 | 350.4 |
1492646400000 | 350.43 |
1492732800000 | 349.05 |
1492992000000 | 358.73 |
1493078400000 | 358.21 |
1493164800000 | 357.51 |
1493251200000 | 356.62 |
1493337600000 | 354.61 |
1493596800000 | 354.61 |
1493683200000 | 358.3 |
1493769600000 | 357.9 |
1493856000000 | 363.86 |
1493942400000 | 367.26 |
1494201600000 | 366.79 |
1494288000000 | 368.32 |
1494374400000 | 368.8 |
1494460800000 | 365.48 |
1494547200000 | 369.57 |
1494806400000 | 370.33 |
1494892800000 | 372.21 |
1494979200000 | 368.3399 |
1495065600000 | 365.96 |
1495152000000 | 370.74 |
1495411200000 | 372.07 |
1495497600000 | 374.44 |
1495584000000 | 373.75 |
1495670400000 | 373.72 |
1495756800000 | 374.25 |
1496016000000 | 374.18 |
1496102400000 | 373.8 |
1496188800000 | 373.92 |
1496275200000 | 376.64 |
1496361600000 | 377.18 |
1496620800000 | 376.19 |
1496707200000 | 377 |
1496793600000 | 377.02 |
1496880000000 | 376.68 |
1496966400000 | 377.65 |
1497225600000 | 374.61 |
1497312000000 | 375.43 |
1497398400000 | 375.67 |
1497484800000 | 372.3399 |
1497571200000 | 373.69 |
1497830400000 | 375.35 |
1497916800000 | 372.58 |
1498003200000 | 372.5299 |
1498089600000 | 371.56 |
1498176000000 | 370.07 |
1498435200000 | 370.52 |
1498521600000 | 365.43 |
1498608000000 | 364.8399 |
1498694400000 | 359.22 |
1498780800000 | 357.5899 |
1499040000000 | 360.67 |
1499126400000 | 358.71 |
1499212800000 | 357.91 |
1499299200000 | 354.98 |
1499385600000 | 354.95 |
1499644800000 | 356.16 |
1499731200000 | 355.17 |
1499817600000 | 360.42 |
1499904000000 | 361.8399 |
1499990400000 | 362.36 |
1500249600000 | 362.2 |
1500336000000 | 359.83 |
1500422400000 | 362.16 |
1500508800000 | 361.1 |
1500595200000 | 357.46 |
1500854400000 | 355.92 |
1500940800000 | 355.87 |
1501027200000 | 359.69 |
1501113600000 | 356.93 |
1501200000000 | 353.72 |
1501459200000 | 352.11 |
1501545600000 | 353.99 |
1501632000000 | 354.18 |
1501718400000 | 355.29 |
1501804800000 | 359.42 |
1502064000000 | 358.87 |
1502150400000 | 360.6 |
1502236800000 | 357.14 |
1502323200000 | 355.18 |
1502409600000 | 351.6 |
1502668800000 | 355.81 |
1502755200000 | 356.0899 |
1502841600000 | 357.65 |
1502928000000 | 357.47 |
1503014400000 | 355.73 |
1503273600000 | 354.15 |
1503360000000 | 356.1 |
1503446400000 | 354.5 |
1503532800000 | 354.5 |
1503619200000 | 353.61 |
1503878400000 | 352.0299 |
1503964800000 | 348.43 |
1504051200000 | 350.48 |
1504137600000 | 352.51 |
1504224000000 | 353.67 |
1504483200000 | 352.8399 |
1504569600000 | 354.18 |
1504656000000 | 355.83 |
1504742400000 | 357.3399 |
1504828800000 | 355.67 |
1505088000000 | 359.87 |
1505174400000 | 359.0299 |
1505260800000 | 358.37 |
1505347200000 | 357.68 |
1505433600000 | 356.23 |
1505692800000 | 356.98 |
1505779200000 | 358.35 |
1505865600000 | 358.23 |
1505952000000 | 356.5299 |
1506038400000 | 356.27 |
1506297600000 | 357.92 |
1506384000000 | 358.33 |
1506470400000 | 358.5299 |
1506556800000 | 357.85 |
1506643200000 | 359.29 |
1506902400000 | 359.51 |
1506988800000 | 359.71 |
1507075200000 | 357.44 |
1507161600000 | 360.83 |
1507248000000 | 359.5299 |
1507507200000 | 361.3399 |
1507593600000 | 361.18 |
1507680000000 | 363.37 |
1507766400000 | 363.8 |
1507852800000 | 364.18 |
1508112000000 | 362.85 |
1508198400000 | 363.63 |
1508284800000 | 365.04 |
1508371200000 | 364.71 |
1508457600000 | 365.38 |
1508716800000 | 366.19 |
1508803200000 | 365.98 |
1508889600000 | 362.18 |
1508976000000 | 367.07 |
1509062400000 | 367.2 |
1509321600000 | 368.8 |
1509408000000 | 369.51 |
1509494400000 | 370.48 |
1509580800000 | 371.25 |
1509667200000 | 370.68 |
1509926400000 | 370.68 |
1510012800000 | 369.81 |
1510099200000 | 370.46 |
1510185600000 | 366.86 |
1510272000000 | 363.96 |
1510531200000 | 360.16 |
1510617600000 | 358.86 |
1510704000000 | 356.38 |
1510790400000 | 358.45 |
1510876800000 | 356.16 |
1511136000000 | 357.38 |
1511222400000 | 357.77 |
1511308800000 | 358.25 |
1511395200000 | 359.92 |
1511481600000 | 359.42 |
1511740800000 | 357.94 |
1511827200000 | 360.92 |
1511913600000 | 363.98 |
1512000000000 | 363.79 |
1512086400000 | 361.26 |
1512345600000 | 364.21 |
1512432000000 | 364.37 |
1512518400000 | 362.85 |
1512604800000 | 362.55 |
1512691200000 | 362.91 |
1512950400000 | 361.33 |
1513036800000 | 362.92 |
1513123200000 | 359.07 |
1513209600000 | 355.5899 |
1513296000000 | 355.02 |
1513555200000 | 358.35 |
1513641600000 | 356.57 |
1513728000000 | 354.6 |
1513814400000 | 356.19 |
1513900800000 | 356.16 |
1514332800000 | 355.85 |
1514419200000 | 353.98 |
1514505600000 | 352.9 |
1514851200000 | 353.75 |
1514937600000 | 355.05 |
1515024000000 | 359.17 |
1515110400000 | 362.81 |
1515369600000 | 362.39 |
1515456000000 | 363.15 |
1515542400000 | 358.72 |
1515628800000 | 357.79 |
1515715200000 | 359.43 |
1515974400000 | 360.87 |
1516060800000 | 363.7 |
1516147200000 | 363.0899 |
1516233600000 | 361.98 |
1516320000000 | 362.69 |
1516579200000 | 365.07 |
1516665600000 | 365.8 |
1516752000000 | 362.13 |
1516838400000 | 359.99 |
1516924800000 | 360.5899 |
1517184000000 | 359.24 |
1517270400000 | 355.19 |
1517356800000 | 356.18 |
1517443200000 | 357.4 |
1517529600000 | 352.2 |
1517788800000 | 347.11 |
1517875200000 | 338.38 |
1517961600000 | 343.52 |
1518048000000 | 338.69 |
1518134400000 | 334.85 |
1518393600000 | 337.49 |
1518480000000 | 335.1 |
1518566400000 | 339.26 |
1518652800000 | 340.12 |
1518739200000 | 344.91 |
1518998400000 | 343.52 |
1519084800000 | 344.26 |
1519171200000 | 343.51 |
1519257600000 | 345.32 |
1519344000000 | 348.24 |
1519603200000 | 350.89 |
1519689600000 | 349.97 |
1519776000000 | 348.8 |
1519862400000 | 344.5 |
1519948800000 | 338.24 |
1520208000000 | 341.24 |
1520294400000 | 340.92 |
1520380800000 | 341.94 |
1520467200000 | 345.97 |
1520553600000 | 346.81 |
1520812800000 | 348.7 |
1520899200000 | 345.97 |
1520985600000 | 346.26 |
1521072000000 | 346.99 |
1521158400000 | 348.54 |
1521417600000 | 345.22 |
1521504000000 | 345.2799 |
1521590400000 | 344.85 |
1521676800000 | 340.6 |
1521763200000 | 338.96 |
1522022400000 | 337.5 |
1522108800000 | 341.15 |
1522195200000 | 345.13 |
1522281600000 | 345.81 |
1522713600000 | 344.02 |
1522800000000 | 344.02 |
1522886400000 | 349.95 |
1522972800000 | 350.3 |
1523232000000 | 350.69 |
1523318400000 | 351.71 |
1523404800000 | 351.5299 |
1523491200000 | 352.79 |
1523577600000 | 353.86 |
1523836800000 | 352.98 |
1523923200000 | 355.98 |
1524009600000 | 357.07 |
1524096000000 | 358.42 |
1524182400000 | 359.66 |
1524441600000 | 359.21 |
1524528000000 | 358.74 |
1524614400000 | 357.75 |
1524700800000 | 361.79 |
1524787200000 | 363.81 |
1525046400000 | 364.67 |
1525132800000 | 364.67 |
1525219200000 | 366.42 |
1525305600000 | 364.93 |
1525392000000 | 366.23 |
1525651200000 | 368.36 |
1525737600000 | 368.95 |
1525824000000 | 367.97 |
1525910400000 | 367.91 |
1525996800000 | 369.02 |
1526256000000 | 370.61 |
1526342400000 | 369.2799 |
1526428800000 | 367.15 |
1526515200000 | 370.5299 |
1526601600000 | 370.06 |
1526860800000 | 370.44 |
1526947200000 | 371.79 |
1527033600000 | 369.16 |
1527120000000 | 367.1 |
1527206400000 | 363.3399 |
1527465600000 | 361.71 |
1527552000000 | 358.07 |
1527638400000 | 361.48 |
1527724800000 | 359.45 |
1527811200000 | 362.31 |
1528070400000 | 366.14 |
1528156800000 | 364.82 |
1528243200000 | 365.15 |
1528329600000 | 364.96 |
1528416000000 | 363.12 |
1528675200000 | 365.91 |
1528761600000 | 366.83 |
1528848000000 | 365.05 |
1528934400000 | 369.43 |
1529020800000 | 367.51 |
1529280000000 | 364.06 |
1529366400000 | 362.32 |
1529452800000 | 362.66 |
1529539200000 | 359.38 |
1529625600000 | 362.36 |
1529884800000 | 357.91 |
1529971200000 | 358.19 |
1530057600000 | 360.46 |
1530144000000 | 358.43 |
1530230400000 | 357.95 |
1530489600000 | 356.86 |
1530576000000 | 361.0299 |
1530662400000 | 362.56 |
1530748800000 | 366.12 |
1530835200000 | 368.17 |
1531094400000 | 368.95 |
1531180800000 | 370.12 |
1531267200000 | 366.51 |
1531353600000 | 368.48 |
1531440000000 | 368.12 |
1531699200000 | 366.87 |
1531785600000 | 367.88 |
1531872000000 | 369.23 |
1531958400000 | 368.01 |
1532044800000 | 368.24 |
1532304000000 | 367.45 |
1532390400000 | 367.99 |
1532476800000 | 367.62 |
1532563200000 | 370.81 |
1532649600000 | 375.92 |
1532908800000 | 374.99 |
1532995200000 | 375.74 |
1533081600000 | 373.29 |
1533168000000 | 370.7 |
1533254400000 | 372.87 |
1533513600000 | 372.7 |
1533600000000 | 375.15 |
1533686400000 | 375.02 |
1533772800000 | 374.68 |
1533859200000 | 369.98 |
1534118400000 | 369.64 |
1534204800000 | 369.2799 |
1534291200000 | 365.0899 |
1534377600000 | 365.29 |
1534464000000 | 364.9 |
1534723200000 | 366.56 |
1534809600000 | 368.76 |
1534896000000 | 368.75 |
1534982400000 | 368.46 |
1535068800000 | 368.16 |
1535328000000 | 370.3399 |
1535414400000 | 370.3399 |
1535500800000 | 370.42 |
1535587200000 | 368.96 |
1535673600000 | 365.76 |
1535932800000 | 365.6 |
1536019200000 | 363.44 |
1536105600000 | 359.98 |
1536192000000 | 359.76 |
1536278400000 | 361.0299 |
1536537600000 | 363.99 |
1536624000000 | 363.47 |
1536710400000 | 363.3 |
1536796800000 | 362.58 |
1536883200000 | 363.74 |
1537142400000 | 364.81 |
1537228800000 | 365.86 |
1537315200000 | 364.67 |
1537401600000 | 367.49 |
1537488000000 | 368.07 |
1537747200000 | 365.24 |
1537833600000 | 364.0899 |
1537920000000 | 365.16 |
1538006400000 | 366.5899 |
1538092800000 | 362.7 |
1538352000000 | 363.48 |
1538438400000 | 363.85 |
1538524800000 | 366 |
1538611200000 | 362.45 |
1538697600000 | 360.43 |
1538956800000 | 357.95 |
1539043200000 | 358.5 |
1539129600000 | 354.46 |
1539216000000 | 348 |
1539302400000 | 345.94 |
1539561600000 | 347.22 |
1539648000000 | 352.91 |
1539734400000 | 351.3 |
1539820800000 | 350.3 |
1539907200000 | 348.63 |
1540166400000 | 346.96 |
1540252800000 | 343.31 |
1540339200000 | 341.75 |
1540425600000 | 343.29 |
1540512000000 | 341.35 |
1540771200000 | 344.08 |
1540857600000 | 344.25 |
1540944000000 | 346.5299 |
1541030400000 | 347.56 |
1541116800000 | 348.45 |
1541376000000 | 349.45 |
1541462400000 | 349.66 |
1541548800000 | 354.08 |
1541635200000 | 352.37 |
1541721600000 | 352.46 |
1541980800000 | 350.45 |
1542067200000 | 352.43 |
1542153600000 | 352.75 |
1542240000000 | 349.98 |
1542326400000 | 351.23 |
1542585600000 | 349.65 |
1542672000000 | 346.29 |
1542758400000 | 349.07 |
1542844800000 | 346.06 |
1542931200000 | 347.41 |
1543190400000 | 353.0899 |
1543276800000 | 352.16 |
1543363200000 | 351.54 |
1543449600000 | 351.26 |
1543536000000 | 352.25 |
1543795200000 | 354.3399 |
1543881600000 | 352.19 |
1543968000000 | 350.31 |
1544054400000 | 341.46 |
1544140800000 | 344.04 |
1544400000000 | 338.22 |
1544486400000 | 343.24 |
1544572800000 | 348.3399 |
1544659200000 | 349.37 |
1544745600000 | 348.86 |
1545004800000 | 346.07 |
1545091200000 | 342.55 |
1545177600000 | 345.49 |
1545264000000 | 341.01 |
1545350400000 | 340.74 |
1545609600000 | 340.2 |
1545868800000 | 332.68 |
1545955200000 | 337.92 |
1546214400000 | 339.98 |
1546387200000 | 339.67 |
1546473600000 | 338.2799 |
1546560000000 | 345.52 |
1546819200000 | 346.32 |
1546905600000 | 348.64 |
1546992000000 | 350.76 |
1547078400000 | 351.58 |
1547164800000 | 349.71 |
1547424000000 | 348.74 |
1547510400000 | 348.77 |
1547596800000 | 349.46 |
1547683200000 | 349.41 |
1547769600000 | 356.02 |
1548028800000 | 355.05 |
1548115200000 | 355.2 |
1548201600000 | 355.26 |
1548288000000 | 358.86 |
1548374400000 | 362.32 |
1548633600000 | 359.74 |
1548720000000 | 361.65 |
1548806400000 | 361.67 |
1548892800000 | 361.97 |
1548979200000 | 362.8399 |
1549238400000 | 361.67 |
1549324800000 | 366.97 |
1549411200000 | 366.24 |
1549497600000 | 358.72 |
1549584000000 | 354.4 |
1549843200000 | 357.14 |
1549929600000 | 360.5 |
1550016000000 | 361.76 |
1550102400000 | 361.37 |
1550188800000 | 365.61 |
1550448000000 | 367.05 |
1550534400000 | 366.01 |
1550620800000 | 369.31 |
1550707200000 | 369.71 |
1550793600000 | 370.15 |
1551052800000 | 370.56 |
1551139200000 | 370.62 |
1551225600000 | 369.55 |
1551312000000 | 370.31 |
1551398400000 | 372.48 |
1551657600000 | 373.02 |
1551744000000 | 372.1 |
1551830400000 | 371.16 |
1551916800000 | 369.85 |
1552003200000 | 367.25 |
1552262400000 | 369.27 |
1552348800000 | 368.99 |
1552435200000 | 370.52 |
1552521600000 | 372.99 |
1552608000000 | 375.89 |
1552867200000 | 377.13 |
1552953600000 | 379.95 |
1553040000000 | 375.8 |
1553126400000 | 375.74 |
1553212800000 | 370.13 |
1553472000000 | 368.13 |
1553558400000 | 368.3 |
1553644800000 | 369.27 |
1553731200000 | 367.43 |
1553817600000 | 369.87 |
1554076800000 | 373.46 |
1554163200000 | 375.75 |
1554249600000 | 380.87 |
1554336000000 | 380.61 |
1554422400000 | 381.86 |
1554681600000 | 379.89 |
1554768000000 | 378.49 |
1554854400000 | 380.66 |
1554940800000 | 380.73 |
1555027200000 | 382.0299 |
1555286400000 | 382.68 |
1555372800000 | 381.23 |
1555459200000 | 382.87 |
1555545600000 | 384.3399 |
1555977600000 | 384.08 |
1556064000000 | 379.88 |
1556150400000 | 378.64 |
1556236800000 | 381.21 |
1556496000000 | 381.13 |
1556582400000 | 381.31 |
1556668800000 | 381.31 |
1556755200000 | 379.99 |
1556841600000 | 380.19 |
1557100800000 | 376.75 |
1557187200000 | 374.02 |
1557273600000 | 373.38 |
1557360000000 | 368.93 |
1557446400000 | 372.27 |
1557705600000 | 367.49 |
1557792000000 | 371.3 |
1557878400000 | 373.16 |
1557964800000 | 377.17 |
1558051200000 | 376 |
1558310400000 | 373.32 |
1558396800000 | 375.16 |
1558483200000 | 375.43 |
1558569600000 | 368.6 |
1558656000000 | 370.26 |
1558915200000 | 373.39 |
1559001600000 | 372.41 |
1559088000000 | 366.5 |
1559174400000 | 366.85 |
1559260800000 | 364.16 |
1559520000000 | 365.66 |
1559606400000 | 369.62 |
1559692800000 | 371.7 |
1559779200000 | 371.82 |
1559865600000 | 376.31 |
1560124800000 | 376.3399 |
1560211200000 | 379.48 |
1560297600000 | 379.23 |
1560384000000 | 379.51 |
1560470400000 | 377.8399 |
1560729600000 | 375.7 |
1560816000000 | 383.74 |
1560902400000 | 382.97 |
1560988800000 | 383.04 |
1561075200000 | 383.22 |
1561334400000 | 381.32 |
1561420800000 | 378.99 |
1561507200000 | 379.1 |
1561593600000 | 379.88 |
1561680000000 | 382.33 |
1561939200000 | 384.79 |
1562025600000 | 384.13 |
1562112000000 | 387.13 |
1562198400000 | 387.32 |
1562284800000 | 384.33 |
1562544000000 | 382.42 |
1562630400000 | 379.1 |
1562716800000 | 377.97 |
1562803200000 | 377.24 |
1562889600000 | 378.7799 |
1563148800000 | 379.54 |
1563235200000 | 379.52 |
1563321600000 | 377.3 |
1563408000000 | 375.32 |
1563494400000 | 374.67 |
1563753600000 | 375.7799 |
1563840000000 | 381.8 |
1563926400000 | 385.33 |
1564012800000 | 383.86 |
1564099200000 | 384.69 |
1564358400000 | 385.42 |
1564444800000 | 377.01 |
1564531200000 | 377.76 |
1564617600000 | 378.22 |
1564704000000 | 370.6 |
1564963200000 | 365.3 |
1565049600000 | 363.99 |
1565136000000 | 364.58 |
1565222400000 | 369.75 |
1565308800000 | 365.7799 |
1565568000000 | 364.13 |
1565654400000 | 367.32 |
1565740800000 | 359.7 |
1565827200000 | 356.99 |
1565913600000 | 361.35 |
1566172800000 | 366.16 |
1566259200000 | 361.63 |
1566345600000 | 366.35 |
1566432000000 | 366.0299 |
1566518400000 | 362.14 |
1566777600000 | 363.63 |
1566864000000 | 366.72 |
1566950400000 | 366.6 |
1567036800000 | 371.01 |
1567123200000 | 373.41 |
1567382400000 | 373.62 |
1567468800000 | 372.22 |
1567555200000 | 376.62 |
1567641600000 | 380.5 |
1567728000000 | 379.7799 |
1567987200000 | 381.13 |
1568073600000 | 384.44 |
1568160000000 | 385.46 |
1568246400000 | 388.37 |
1568332800000 | 390.62 |
1568592000000 | 389.7 |
1568678400000 | 387.61 |
1568764800000 | 388.4 |
1568851200000 | 389.89 |
1568937600000 | 389.86 |
1569196800000 | 386.73 |
1569283200000 | 386.35 |
1569369600000 | 383.9 |
1569456000000 | 385.93 |
1569542400000 | 388.93 |
1569801600000 | 391.83 |
1569888000000 | 389.7 |
1569974400000 | 380.11 |
1570060800000 | 378.3 |
1570147200000 | 380.92 |
1570406400000 | 383.96 |
1570492800000 | 379.94 |
1570579200000 | 381.99 |
1570665600000 | 385.5299 |
1570752000000 | 392.17 |
1571011200000 | 391.58 |
1571097600000 | 395.33 |
1571184000000 | 395.95 |
1571270400000 | 395.65 |
1571356800000 | 393.92 |
1571616000000 | 395.3399 |
1571702400000 | 396.1 |
1571788800000 | 397.69 |
1571875200000 | 398.01 |
1571961600000 | 398.12 |
1572220800000 | 398.75 |
1572307200000 | 397.08 |
1572393600000 | 398.24 |
1572480000000 | 399.02 |
1572566400000 | 401.39 |
1572825600000 | 405.15 |
1572912000000 | 406.42 |
1572998400000 | 407.12 |
1573084800000 | 408.3399 |
1573171200000 | 408.5299 |
1573430400000 | 407.81 |
1573516800000 | 409.16 |
1573603200000 | 405.24 |
1573689600000 | 402.7 |
1573776000000 | 405.5299 |
1574035200000 | 404.27 |
1574121600000 | 401.27 |
1574208000000 | 400.96 |
1574294400000 | 399.0299 |
1574380800000 | 400.01 |
1574640000000 | 401.99 |
1574726400000 | 401.72 |
1574812800000 | 402.38 |
1574899200000 | 401.29 |
1574985600000 | 400.65 |
1575244800000 | 394 |
1575331200000 | 392.2799 |
1575417600000 | 396.4 |
1575504000000 | 396.45 |
1575590400000 | 398.96 |
1575849600000 | 397.61 |
1575936000000 | 395.75 |
1576022400000 | 396.94 |
1576108800000 | 398.83 |
1576195200000 | 401.14 |
1576454400000 | 404.64 |
1576540800000 | 403.9 |
1576627200000 | 402.6 |
1576713600000 | 403.52 |
1576800000000 | 406.43 |
1577059200000 | 405.7 |
1577145600000 | 405.98 |
1577404800000 | 406.16 |
1577664000000 | 403.02 |
1577750400000 | 401.31 |
1577923200000 | 404.5 |
1578009600000 | 402.42 |
1578268800000 | 401.12 |
1578355200000 | 401.54 |
1578441600000 | 401.87 |
1578528000000 | 402.57 |
1578614400000 | 403.04 |
1578873600000 | 402.22 |
1578960000000 | 402.41 |
1579046400000 | 401.11 |
1579132800000 | 402.58 |
1579219200000 | 404.57 |
1579478400000 | 406.13 |
1579564800000 | 403.92 |
1579651200000 | 403.06 |
1579737600000 | 400.19 |
1579824000000 | 402.82 |
1580083200000 | 394.96 |
1580169600000 | 400.14 |
1580256000000 | 400.21 |
1580342400000 | 396.3399 |
1580428800000 | 393.12 |
1580688000000 | 393.25 |
1580774400000 | 397.6 |
1580860800000 | 402.52 |
1580947200000 | 404.96 |
1581033600000 | 402.61 |
1581292800000 | 401.02 |
1581379200000 | 403.58 |
1581465600000 | 407.62 |
1581552000000 | 406.82 |
1581638400000 | 407.13 |
1581897600000 | 409.08 |
1581984000000 | 407.07 |
1582070400000 | 409.77 |
1582156800000 | 407.73 |
1582243200000 | 404.24 |
1582502400000 | 388.99 |
1582588800000 | 381.5 |
1582675200000 | 383.42 |
1582761600000 | 372.55 |
1582848000000 | 359.27 |
1583107200000 | 356.93 |
1583193600000 | 359.74 |
1583280000000 | 366.05 |
1583366400000 | 358.55 |
1583452800000 | 346.19 |
1583712000000 | 316.44 |
1583798400000 | 308.68 |
1583884800000 | 306.8 |
1583971200000 | 264.91 |
1584057600000 | 270.01 |
1584316800000 | 253.77 |
1584403200000 | 262.41 |
1584489600000 | 254.87 |
1584576000000 | 259.25 |
1584662400000 | 263.83 |
1584921600000 | 255.71 |
1585008000000 | 279.97 |
1585094400000 | 286.3 |
1585180800000 | 290.61 |
1585267200000 | 277.56 |
1585526400000 | 278.3399 |
1585612800000 | 286.41 |
1585699200000 | 275.91 |
1585785600000 | 281.31 |
1585872000000 | 277.11 |
1586131200000 | 291.02 |
1586217600000 | 299.62 |
1586304000000 | 298.37 |
1586390400000 | 304.99 |
1586822400000 | 303.61 |
1586908800000 | 289.57 |
1586995200000 | 287.5899 |
1587081600000 | 297.98 |
1587340800000 | 297.44 |
1587427200000 | 286.38 |
1587513600000 | 290.85 |
1587600000000 | 297.66 |
1587686400000 | 293.93 |
1587945600000 | 301.55 |
1588032000000 | 307.83 |
1588118400000 | 320.1 |
1588204800000 | 313.21 |
1588291200000 | 313.21 |
1588550400000 | 299.88 |
1588636800000 | 308.55 |
1588723200000 | 304.01 |
1588809600000 | 306 |
1588896000000 | 312.19 |
1589155200000 | 308.81 |
1589241600000 | 308.91 |
1589328000000 | 301.07 |
1589414400000 | 295.96 |
1589500800000 | 298.74 |
1589760000000 | 315.51 |
1589846400000 | 305.83 |
1589932800000 | 310.12 |
1590019200000 | 307.54 |
1590105600000 | 307.19 |
1590364800000 | 314.56 |
1590451200000 | 321.66 |
1590537600000 | 331.17 |
1590624000000 | 333.25 |
1590710400000 | 323.92 |
1590969600000 | 330.94 |
1591056000000 | 341.48 |
1591142400000 | 354.95 |
1591228800000 | 352.35 |
1591315200000 | 366.25 |
1591574400000 | 367.96 |
1591660800000 | 358.98 |
1591747200000 | 352.33 |
1591833600000 | 330.16 |
1591920000000 | 333.7799 |
1592179200000 | 333.3399 |
1592265600000 | 344.4 |
1592352000000 | 342.46 |
1592438400000 | 341.18 |
1592524800000 | 340.5 |
1592784000000 | 337.15 |
1592870400000 | 341.51 |
1592956800000 | 330.85 |
1593043200000 | 333.08 |
1593129600000 | 331.74 |
1593388800000 | 334.81 |
1593475200000 | 334.2 |
1593561600000 | 333.99 |
1593648000000 | 342.39 |
1593734400000 | 339.39 |
1593993600000 | 344.0299 |
1594080000000 | 341.5899 |
1594166400000 | 338.99 |
1594252800000 | 334.18 |
1594339200000 | 338.94 |
1594598400000 | 342.45 |
1594684800000 | 343.17 |
1594771200000 | 346.71 |
1594857600000 | 348.05 |
1594944000000 | 348.08 |
1595203200000 | 349.02 |
1595289600000 | 351.65 |
1595376000000 | 347.35 |
1595462400000 | 348.76 |
1595548800000 | 343.8 |
1595808000000 | 340.06 |
1595894400000 | 340.5 |
1595980800000 | 338.75 |
1596067200000 | 328.99 |
1596153600000 | 324.69 |
1596412800000 | 331.08 |
1596499200000 | 333.52 |
1596585600000 | 336 |
1596672000000 | 332.55 |
1596758400000 | 332.2 |
1597017600000 | 335.45 |
1597104000000 | 342.9 |
1597190400000 | 346.92 |
1597276800000 | 344.0899 |
1597363200000 | 340.5299 |
1597622400000 | 339.98 |
1597708800000 | 338.14 |
1597795200000 | 340.49 |
1597881600000 | 335.6 |
1597968000000 | 334.55 |
1598227200000 | 342.71 |
1598313600000 | 340.07 |
1598400000000 | 341.37 |
1598486400000 | 339.81 |
1598572800000 | 337.96 |
1598832000000 | 335.77 |
1598918400000 | 334.94 |
1599004800000 | 339.16 |
1599091200000 | 339.2799 |
1599177600000 | 337.17 |
1599436800000 | 343.24 |
1599523200000 | 338.96 |
1599609600000 | 344.32 |
1599696000000 | 342.81 |
1599782400000 | 343.01 |
1600041600000 | 342.17 |
1600128000000 | 343.89 |
1600214400000 | 345.25 |
1600300800000 | 343.51 |
1600387200000 | 337.85 |
1600646400000 | 325.33 |
1600732800000 | 326.76 |
1600819200000 | 326.93 |
1600905600000 | 324.23 |
1600992000000 | 322.31 |
1601251200000 | 329.32 |
1601337600000 | 325.61 |
1601424000000 | 326 |
1601510400000 | 323.4 |
1601596800000 | 326.69 |
1601856000000 | 332.98 |
1601942400000 | 336.62 |
1602028800000 | 336.3 |
1602115200000 | 340.88 |
1602201600000 | 340.51 |
1602460800000 | 341.73 |
1602547200000 | 338.67 |
1602633600000 | 340.39 |
1602720000000 | 332.3 |
1602806400000 | 335.07 |
1603065600000 | 334.54 |
1603152000000 | 333.81 |
1603238400000 | 328.36 |
1603324800000 | 327.85 |
1603411200000 | 331.35 |
1603670400000 | 325.26 |
1603756800000 | 319.17 |
1603843200000 | 308.65 |
1603929600000 | 307.04 |
1604016000000 | 308.55 |
1604275200000 | 316.54 |
1604361600000 | 322.38 |
1604448000000 | 325.15 |
1604534400000 | 326.99 |
1604620800000 | 325.01 |
1604880000000 | 348.32 |
1604966400000 | 357.76 |
1605052800000 | 357.89 |
1605139200000 | 354.5899 |
1605225600000 | 355.71 |
1605484800000 | 363.27 |
1605571200000 | 363.49 |
1605657600000 | 365.44 |
1605744000000 | 361.33 |
1605830400000 | 362.98 |
1606089600000 | 365.56 |
1606176000000 | 375.7 |
1606262400000 | 376.19 |
1606348800000 | 374.26 |
1606435200000 | 376.68 |
1606694400000 | 369.77 |
1606780800000 | 371.43 |
1606867200000 | 372.22 |
1606953600000 | 369.45 |
1607040000000 | 374.15 |
1607299200000 | 373.44 |
1607385600000 | 373.79 |
1607472000000 | 376.0899 |
1607558400000 | 376.3 |
1607644800000 | 371.15 |
1607904000000 | 371.86 |
1607990400000 | 372.36 |
1608076800000 | 373.96 |
1608163200000 | 372.77 |
1608249600000 | 371.79 |
1608508800000 | 361.16 |
1608595200000 | 365.07 |
1608681600000 | 371.27 |
1608768000000 | 371.9 |
1609113600000 | 375.02 |
1609200000000 | 375.2 |
1609286400000 | 373.04 |
1609372800000 | 371.29 |
1609718400000 | 373.66 |
1609804800000 | 374.7 |
1609891200000 | 382.4 |
1609977600000 | 386.57 |
1610064000000 | 387.55 |
1610323200000 | 384.75 |
1610409600000 | 385.68 |
1610496000000 | 388.44 |
1610582400000 | 389.97 |
1610668800000 | 385.32 |
1610928000000 | 385.94 |
1611014400000 | 385.58 |
1611100800000 | 387.41 |
1611187200000 | 383.93 |
1611273600000 | 381.69 |
1611532800000 | 377.46 |
1611619200000 | 382.37 |
1611705600000 | 380.39 |
1611792000000 | 379.43 |
1611878400000 | 372.88 |
1612137600000 | 375.51 |
1612224000000 | 378.74 |
1612310400000 | 383.01 |
1612396800000 | 384.0299 |
1612483200000 | 384.45 |
1612742400000 | 385.2799 |
1612828800000 | 382.0899 |
1612915200000 | 383.0899 |
1613001600000 | 383.97 |
1613088000000 | 385.83 |
1613347200000 | 391.2 |
1613433600000 | 389.49 |
1613520000000 | 389.45 |
1613606400000 | 386.26 |
1613692800000 | 389.14 |
1613952000000 | 389.9 |
1614038400000 | 389.89 |
1614124800000 | 392.8399 |
1614211200000 | 392.95 |
1614297600000 | 386.85 |
1614556800000 | 393.96 |
1614643200000 | 394.3 |
1614729600000 | 394.66 |
1614816000000 | 398.39 |
1614902400000 | 398.14 |
1615161600000 | 404.08 |
1615248000000 | 404.98 |
1615334400000 | 409.77 |
1615420800000 | 409.93 |
1615507200000 | 411.22 |
1615766400000 | 410.96 |
1615852800000 | 411.89 |
1615939200000 | 413 |
1616025600000 | 414.81 |
1616112000000 | 412.61 |
1616371200000 | 412.32 |
1616457600000 | 412.19 |
1616544000000 | 413.35 |
1616630400000 | 413.79 |
1616716800000 | 417.3 |
1616976000000 | 419.53 |
1617062400000 | 420.73 |
1617148800000 | 419.71 |
1617235200000 | 420.43 |
1617667200000 | 421.44 |
1617753600000 | 421.86 |
1617840000000 | 422.4 |
1617926400000 | 420.42 |
1618185600000 | 419.51 |
1618272000000 | 418 |
1618358400000 | 418.64 |
1618444800000 | 418.42 |
1618531200000 | 422.03 |
1618790400000 | 422.92 |
1618876800000 | 415.72 |
1618963200000 | 416.81 |
1619049600000 | 420.24 |
1619136000000 | 420.06 |
1619395200000 | 421.07 |
1619481600000 | 420.41 |
1619568000000 | 421.09 |
1619654400000 | 418.46 |
1619740800000 | 418.39 |
1620000000000 | 421.2 |
1620086400000 | 419.45 |
1620172800000 | 426.76 |
1620259200000 | 428.99 |
1620345600000 | 430.34 |
1620604800000 | 433.3 |
1620691200000 | 425.88 |
1620777600000 | 428 |
1620864000000 | 426.79 |
1620950400000 | 432.25 |
1621209600000 | 433.55 |
1621296000000 | 433.88 |
1621382400000 | 427.93 |
1621468800000 | 431.08 |
1621555200000 | 433.75 |
1621814400000 | 434.05 |
1621900800000 | 433.13 |
1621987200000 | 433.85 |
1622073600000 | 432.72 |
1622160000000 | 434.06 |
1622419200000 | 431.09 |
1622505600000 | 435.48 |
1622592000000 | 436.77 |
1622678400000 | 437.52 |
1622764800000 | 437.47 |
1623024000000 | 439.75 |
1623110400000 | 439.76 |
1623196800000 | 439.95 |
1623283200000 | 439.69 |
1623369600000 | 441.83 |
1623628800000 | 444.49 |
1623715200000 | 444.88 |
1623801600000 | 444.85 |
1623888000000 | 442.66 |
1623974400000 | 435.55 |
1624233600000 | 437.64 |
1624320000000 | 437.34 |
1624406400000 | 432.21 |
1624492800000 | 436.02 |
1624579200000 | 435.65 |
1624838400000 | 432.58 |
1624924800000 | 434 |
1625011200000 | 431.04 |
1625097600000 | 435.15 |
1625184000000 | 435.3 |
1625443200000 | 436.28 |
1625529600000 | 432.18 |
1625616000000 | 434.3 |
1625702400000 | 427.75 |
1625788800000 | 432.59 |
1626048000000 | 435.7 |
1626134400000 | 435.28 |
1626220800000 | 434.16 |
1626307200000 | 430.21 |
1626393600000 | 430.21 |
1626652800000 | 419.78 |
1626739200000 | 421.99 |
1626825600000 | 428.5 |
1626912000000 | 430.77 |
1626998400000 | 434.6 |
1627257600000 | 435.77 |
1627344000000 | 434.63 |
1627430400000 | 436.94 |
1627516800000 | 437.85 |
1627603200000 | 434.83 |
1627862400000 | 437.02 |
1627948800000 | 440.81 |
1628035200000 | 440.44 |
1628121600000 | 440.76 |
1628208000000 | 442.07 |
1628467200000 | 442.77 |
1628553600000 | 443.6 |
1628640000000 | 446.73 |
1628726400000 | 448.34 |
1628812800000 | 449.94 |
1629072000000 | 448.05 |
1629158400000 | 447.87 |
1629244800000 | 450.29 |
1629331200000 | 446.33 |
1629417600000 | 447.05 |
1629676800000 | 449.5 |
1629763200000 | 448.92 |
1629849600000 | 447.24 |
1629936000000 | 445.4 |
1630022400000 | 446.47 |
1630281600000 | 446.71 |
1630368000000 | 444.8 |
1630454400000 | 447.31 |
1630540800000 | 447.74 |
1630627200000 | 444.97 |
1630886400000 | 445.63 |
1630972800000 | 444.81 |
1631059200000 | 443.19 |
1631145600000 | 440.8 |
1631232000000 | 437.1 |
1631491200000 | 441.6 |
1631577600000 | 441.37 |
1631664000000 | 437.56 |
1631750400000 | 437.63 |
1631836800000 | 433.08 |
1632096000000 | 428.07 |
1632182400000 | 431.38 |
1632268800000 | 436.26 |
1632355200000 | 439.14 |
1632441600000 | 436.93 |
1632700800000 | 440.65 |
1632787200000 | 437.2 |
1632873600000 | 438.22 |
1632960000000 | 435.96 |
1633046400000 | 434.74 |
1633305600000 | 436.33 |
1633392000000 | 438.93 |
1633478400000 | 433.47 |
1633564800000 | 438.4 |
1633651200000 | 438.96 |
1633910400000 | 437.94 |
1633996800000 | 437.83 |
1634083200000 | 438.2 |
1634169600000 | 441.93 |
1634256000000 | 442.7 |
1634515200000 | 439.82 |
1634601600000 | 440.27 |
1634688000000 | 443.94 |
1634774400000 | 441.98 |
1634860800000 | 443.31 |
1635120000000 | 443.92 |
1635206400000 | 446.71 |
1635292800000 | 447.28 |
1635379200000 | 445.65 |
1635465600000 | 444.11 |
1635724800000 | 449.02 |
1635811200000 | 448.38 |
1635897600000 | 447.42 |
1635984000000 | 447.19 |
1636070400000 | 449.67 |
1636329600000 | 447.27 |
1636416000000 | 446.88 |
1636502400000 | 450.86 |
1636588800000 | 450.71 |
1636675200000 | 449.97 |
1636934400000 | 452 |
1637020800000 | 451.61 |
1637107200000 | 451.55 |
1637193600000 | 448.29 |
1637280000000 | 442.86 |
1637539200000 | 447.78 |
1637625600000 | 446.92 |
1637712000000 | 446.6 |
1637798400000 | 448.45 |
1637884800000 | 431.44 |
1638144000000 | 433.81 |
1638230400000 | 429.76 |
1638316800000 | 436.56 |
1638403200000 | 431.52 |
1638489600000 | 430.4 |
1638748800000 | 437.82 |
1638835200000 | 443.76 |
1638921600000 | 441.42 |
1639008000000 | 440.19 |
1639094400000 | 440.16 |
1639353600000 | 438.54 |
1639440000000 | 438.75 |
1639526400000 | 438.55 |
1639612800000 | 443.76 |
1639699200000 | 442.27 |
1639958400000 | 437.79 |
1640044800000 | 444.82 |
1640131200000 | 446.84 |
1640217600000 | 451.36 |
1640304000000 | 451.18 |
1640563200000 | 452.84 |
1640649600000 | 456.72 |
1640736000000 | 456.01 |
1640822400000 | 455.96 |
1640908800000 | 455.54 |
1641168000000 | 459.25 |
1641254400000 | 463.76 |
1641340800000 | 464.97 |
1641427200000 | 462.94 |
1641513600000 | 462.45 |
1641772800000 | 461.82 |
1641859200000 | 465.23 |
1641945600000 | 465.39 |
1642032000000 | 467.44 |
1642118400000 | 468.56 |
1642377600000 | 470.38 |
1642464000000 | 469.49 |
1642550400000 | 468.8 |
1642636800000 | 469.88 |
1642723200000 | 463.01 |
1642982400000 | 452.05 |
1643068800000 | 456.04 |
1643155200000 | 462.08 |
1643241600000 | 467.24 |
1643328000000 | 463.81 |
1643587200000 | 462.46 |
1643673600000 | 465.79 |
1643760000000 | 466.95 |
1643846400000 | 464.79 |
1643932800000 | 461.46 |
1644192000000 | 461.17 |
1644278400000 | 463.59 |
1644364800000 | 470.02 |
1644451200000 | 471.17 |
1644537600000 | 468.91 |
1644796800000 | 460.59 |
1644883200000 | 465.85 |
1644969600000 | 467.3 |
1645056000000 | 465.45 |
1645142400000 | 463.41 |
1645401600000 | 455.9 |
1645488000000 | 453.73 |
1645574400000 | 453.75 |
1645660800000 | 439.4 |
1645747200000 | 453.31 |
1646006400000 | 451.84 |
1646092800000 | 439.52 |
1646179200000 | 441.26 |
1646265600000 | 431.29 |
1646352000000 | 416.08 |
1646611200000 | 412.6 |
1646697600000 | 416.3399 |
1646784000000 | 435.14 |
1646870400000 | 429.63 |
1646956800000 | 432.11 |
1647216000000 | 437.49 |
1647302400000 | 437.9 |
1647388800000 | 441.84 |
1647475200000 | 444.42 |
1647561600000 | 442.67 |
1647820800000 | 444.06 |
1647907200000 | 447.66 |
1647993600000 | 442.1 |
1648080000000 | 441.17 |
1648166400000 | 443.54 |
1648425600000 | 446.21 |
1648512000000 | 453.3 |
1648598400000 | 451.54 |
1648684800000 | 447.44 |
1648771200000 | 448.62 |
1649030400000 | 449.1 |
1649116800000 | 448.81 |
1649203200000 | 445.3 |
1649289600000 | 444.88 |
1649376000000 | 452.45 |
1649635200000 | 450.79 |
1649721600000 | 451.07 |
1649808000000 | 452.68 |
1649894400000 | 454.87 |
1650326400000 | 454.9 |
1650412800000 | 459.19 |
1650499200000 | 460.83 |
1650585600000 | 454.85 |
1650844800000 | 450.6 |
1650931200000 | 448.42 |
1651017600000 | 451.32 |
1651104000000 | 456.19 |
1651190400000 | 455.98 |
1651449600000 | 451.21 |
1651536000000 | 456.29 |
1651622400000 | 456.79 |
1651708800000 | 453.01 |
1651795200000 | 451.56 |
1652054400000 | 441.51 |
1652140800000 | 445.69 |
1652227200000 | 453.79 |
1652313600000 | 448.76 |
1652400000000 | 455.95 |
1652659200000 | 458.87 |
1652745600000 | 463.91 |
1652832000000 | 463.92 |
1652918400000 | 460.08 |
1653004800000 | 463.7 |
1653264000000 | 469.44 |
1653350400000 | 466.5 |
1653436800000 | 471.96 |
1653523200000 | 475.67 |
1653609600000 | 476.19 |
1653868800000 | 476.14 |
1653955200000 | 473.56 |
1654041600000 | 470.66 |
1654128000000 | 471.08 |
1654214400000 | 472.25 |
1654473600000 | 476.69 |
1654560000000 | 476.89 |
1654646400000 | 474.77 |
1654732800000 | 469.61 |
1654819200000 | 457.76 |
1655078400000 | 449.69 |
1655164800000 | 445.06 |
1655251200000 | 450.32 |
1655337600000 | 438.01 |
1655424000000 | 435.8 |
1655683200000 | 439.12 |
1655769600000 | 438.64 |
1655856000000 | 431.6 |
1655942400000 | 424.32 |
1656028800000 | 431.53 |
1656288000000 | 432.69 |
1656374400000 | 438.08 |
1656460800000 | 432.07 |
1656547200000 | 424.41 |
1656633600000 | 426.19 |
1656892800000 | 425.79 |
1656979200000 | 412.75 |
1657065600000 | 414.46 |
1657152000000 | 422.89 |
1657238400000 | 428.96 |
1657497600000 | 423.43 |
1657584000000 | 425.1 |
1657670400000 | 420.91 |
1657756800000 | 413.58 |
1657843200000 | 421.56 |
1658102400000 | 426.31 |
1658188800000 | 436.01 |
1658275200000 | 434.19 |
1658361600000 | 431.31 |
1658448000000 | 431.93 |
1658707200000 | 432.58 |
1658793600000 | 429.46 |
1658880000000 | 432.49 |
1658966400000 | 435.55 |
1659052800000 | 442.31 |
1659312000000 | 440.7 |
1659398400000 | 440.61 |
1659484800000 | 441.08 |
1659571200000 | 441.73 |
1659657600000 | 441.24 |
1659916800000 | 445.76 |
1660003200000 | 444.99 |
1660089600000 | 447.55 |
1660176000000 | 448.63 |
1660262400000 | 449.47 |
1660521600000 | 449.9 |
1660608000000 | 454.14 |
1660694400000 | 447.46 |
1660780800000 | 449.96 |
1660867200000 | 446.21 |
1661126400000 | 439.47 |
1661212800000 | 441.18 |
1661299200000 | 439.09 |
1661385600000 | 439.94 |
1661472000000 | 434.13 |
1661731200000 | 434.22 |
1661817600000 | 431.2 |
1661904000000 | 425.9 |
1661990400000 | 421.4 |
1662076800000 | 431.41 |
1662336000000 | 424.83 |
1662422400000 | 424.96 |
1662508800000 | 427.56 |
1662595200000 | 425.55 |
1662681600000 | 431.32 |
1662940800000 | 439.92 |
1663027200000 | 434.94 |
1663113600000 | 429.94 |
1663200000000 | 427.65 |
1663286400000 | 423.11 |
1663545600000 | 424.05 |
1663632000000 | 419.27 |
1663718400000 | 423.47 |
1663804800000 | 420.38 |
1663891200000 | 407.72 |
1664150400000 | 406.23 |
1664236800000 | 403.62 |
1664323200000 | 405.01 |
1664409600000 | 396.1 |
1664496000000 | 401.29 |
1664755200000 | 409.67 |
1664841600000 | 420.87 |
1664928000000 | 413.95 |
1665014400000 | 410.43 |
1665100800000 | 405.75 |
1665360000000 | 408.3399 |
1665446400000 | 402.93 |
1665532800000 | 398.77 |
1665619200000 | 405.85 |
1665705600000 | 408.3399 |
1665964800000 | 415.44 |
1666051200000 | 419.19 |
1666137600000 | 419.3399 |
1666224000000 | 422.8 |
1666310400000 | 420.9 |
1666569600000 | 426.59 |
1666656000000 | 429.29 |
1666742400000 | 432.25 |
1666828800000 | 436.33 |
1666915200000 | 435.08 |
1667174400000 | 438.87 |
1667260800000 | 441.27 |
1667347200000 | 440.15 |
1667433600000 | 435.14 |
1667520000000 | 446.93 |
1667779200000 | 449.94 |
1667865600000 | 453.44 |
1667952000000 | 451.81 |
1668038400000 | 460.66 |
1668124800000 | 465.04 |
1668384000000 | 468.29 |
1668470400000 | 469.19 |
1668556800000 | 462.91 |
1668643200000 | 457.54 |
1668729600000 | 464.17 |
1668988800000 | 461.23 |
1669075200000 | 467.13 |
1669161600000 | 466.04 |
1669248000000 | 469.91 |
1669334400000 | 470.57 |
1669593600000 | 466.24 |
1669680000000 | 467.88 |
1669766400000 | 469.55 |
1669852800000 | 472.92 |
1669939200000 | 472.8 |
1670198400000 | 471.22 |
1670284800000 | 469.77 |
1670371200000 | 464.63 |
1670457600000 | 461.65 |
1670544000000 | 466.81 |
1670803200000 | 463.06 |
1670889600000 | 467.7 |
1670976000000 | 467.5 |
1671062400000 | 456.08 |
1671148800000 | 451.38 |
1671408000000 | 453.48 |
1671494400000 | 452.54 |
1671580800000 | 460.15 |
1671667200000 | 456.95 |
1671753600000 | 459.21 |
1672099200000 | 459.28 |
1672185600000 | 457.21 |
1672272000000 | 461.4 |
1672358400000 | 455.47 |
1672617600000 | 465.57 |
1672704000000 | 468.37 |
1672790400000 | 475.69 |
1672876800000 | 476.83 |
1672963200000 | 482.07 |
1673222400000 | 484.48 |
1673308800000 | 482 |
1673395200000 | 483.19 |
1673481600000 | 487.33 |
1673568000000 | 485.27 |
1673827200000 | 487.98 |
1673913600000 | 485.98 |
1674000000000 | 486.7 |
1674086400000 | 479.37 |
1674172800000 | 482.18 |
1674432000000 | 485.3 |
1674518400000 | 484.87 |
1674604800000 | 482.24 |
1674691200000 | 483.34 |
1674777600000 | 485.69 |
1675036800000 | 484.59 |
1675123200000 | 483.72 |
1675209600000 | 486.78 |
1675296000000 | 495.08 |
1675382400000 | 494.32 |
1675641600000 | 489.43 |
1675728000000 | 490.53 |
1675814400000 | 491.07 |
1675900800000 | 492.92 |
1675987200000 | 490.32 |
1676246400000 | 491.39 |
1676332800000 | 492.89 |
1676419200000 | 496.29 |
1676505600000 | 498.27 |
1676592000000 | 499.24 |
1676851200000 | 500.54 |
1676937600000 | 498.04 |
1677024000000 | 498.64 |
1677110400000 | 499.16 |
1677196800000 | 494.94 |
1677456000000 | 499.47 |
1677542400000 | 497.15 |
1677628800000 | 495.2 |
1677715200000 | 496.27 |
1677801600000 | 503.25 |
1678060800000 | 503.69 |
1678147200000 | 500.5 |
1678233600000 | 503.42 |
1678320000000 | 501.65 |
1678406400000 | 497.37 |
1678665600000 | 485.91 |
1678752000000 | 490.6 |
1678838400000 | 475.71 |
1678924800000 | 480.22 |
1679011200000 | 475.1 |
1679270400000 | 477.76 |
1679356800000 | 485.66 |
1679443200000 | 485.62 |
1679529600000 | 483.95 |
1679616000000 | 473.84 |
1679875200000 | 479.14 |
1679961600000 | 481.58 |
1680048000000 | 491.16 |
1680134400000 | 497.33 |
1680220800000 | 500.41 |
1680480000000 | 501.2 |
1680566400000 | 498.87 |
1680652800000 | 496.93 |
1680739200000 | 500.14 |
1681171200000 | 505.12 |
1681257600000 | 505.17 |
1681344000000 | 503.33 |
1681430400000 | 503.55 |
1681689600000 | 506.71 |
1681776000000 | 507.32 |
1681862400000 | 507.44 |
1681948800000 | 502.6 |
1682035200000 | 502.75 |
1682294400000 | 504.54 |
1682380800000 | 500.13 |
1682467200000 | 501.98 |
1682553600000 | 501.88 |
1682640000000 | 506.91 |
1682899200000 | 506.91 |
1682985600000 | 498.97 |
1683072000000 | 500.32 |
1683158400000 | 497.93 |
1683244800000 | 505.73 |
1683504000000 | 506.21 |
1683590400000 | 504.25 |
1683676800000 | 502.98 |
1683763200000 | 501.11 |
1683849600000 | 502.8 |
1684108800000 | 504.56 |
1684195200000 | 501.16 |
1684281600000 | 499.76 |
1684368000000 | 501.56 |
1684454400000 | 504.36 |
1684713600000 | 504.24 |
1684800000000 | 505.44 |
1684886400000 | 498.79 |
1684972800000 | 491.95 |
1685059200000 | 495.81 |
1685318400000 | 496.56 |
1685404800000 | 491.8 |
1685491200000 | 484.52 |
1685577600000 | 488.02 |
1685664000000 | 496.83 |
1685923200000 | 497.29 |
1686009600000 | 497.59 |
1686096000000 | 497.23 |
1686182400000 | 499.98 |
1686268800000 | 498.73 |
1686528000000 | 500 |
1686614400000 | 503.63 |
1686700800000 | 505.46 |
1686787200000 | 505.47 |
1686873600000 | 506.17 |
1687132800000 | 500.38 |
1687219200000 | 497.13 |
1687305600000 | 494.6 |
1687392000000 | 490.17 |
1687478400000 | 488.64 |
1687737600000 | 490.07 |
1687824000000 | 491.33 |
1687910400000 | 495.01 |
1687996800000 | 496.86 |
1688083200000 | 500.57 |
1688342400000 | 503.61 |
1688428800000 | 504.39 |
1688515200000 | 500.72 |
1688601600000 | 490.03 |
1688688000000 | 491.68 |
1688947200000 | 490.81 |
1689033600000 | 494.74 |
1689120000000 | 500.88 |
1689206400000 | 502.93 |
1689292800000 | 500.18 |
1689552000000 | 498.07 |
1689638400000 | 500.81 |
1689724800000 | 503.28 |
1689811200000 | 508.18 |
1689897600000 | 507.99 |
1690156800000 | 509.73 |
1690243200000 | 510.26 |
1690329600000 | 509.24 |
1690416000000 | 514.94 |
1690502400000 | 515.19 |
1690761600000 | 514.3 |
1690848000000 | 509.81 |
1690934400000 | 502.92 |
1691020800000 | 498.75 |
1691107200000 | 501.46 |
1691366400000 | 501.41 |
1691452800000 | 499 |
1691539200000 | 502.03 |
1691625600000 | 505.67 |
1691712000000 | 501.12 |
1691971200000 | 500.13 |
1692057600000 | 496.58 |
1692144000000 | 495.76 |
1692230400000 | 493.75 |
1692316800000 | 493.43 |
1692576000000 | 494.83 |
1692662400000 | 496.59 |
1692748800000 | 496.52 |
1692835200000 | 494.93 |
1692921600000 | 496.86 |
1693180800000 | 501.18 |
1693267200000 | 506.56 |
1693353600000 | 506.87 |
1693440000000 | 506.51 |
1693526400000 | 506.34 |
1693785600000 | 503.9 |
1693872000000 | 503.32 |
1693958400000 | 503.11 |
1694044800000 | 503.23 |
1694131200000 | 504.65 |
1694390400000 | 508.61 |
1694476800000 | 508.7 |
1694563200000 | 506.59 |
1694649600000 | 512.58 |
1694736000000 | 516.04 |
1694995200000 | 512.29 |
1695081600000 | 514.49 |
1695168000000 | 518.08 |
1695254400000 | 511.63 |
1695340800000 | 508.78 |
1695600000000 | 504.12 |
1695686400000 | 500.43 |
1695772800000 | 497.76 |
1695859200000 | 499.09 |
1695945600000 | 500.26 |
1696204800000 | 492.78 |
1696291200000 | 485.5 |
1696377600000 | 485.04 |
1696464000000 | 486.1 |
1696550400000 | 489.31 |
1696809600000 | 490.12 |
1696896000000 | 498.85 |
1696982400000 | 500.38 |
1697068800000 | 499.71 |
1697155200000 | 497.43 |
1697414400000 | 498.7 |
1697500800000 | 497.38 |
1697587200000 | 493.49 |
1697673600000 | 488.16 |
1697760000000 | 480.4 |
1698019200000 | 479.02 |
1698105600000 | 480.17 |
1698192000000 | 479.59 |
1698278400000 | 478.54 |
1698364800000 | 476.51 |
1698624000000 | 478.07 |
1698710400000 | 481.97 |
1698796800000 | 484.42 |
1698883200000 | 493.12 |
1698969600000 | 494.62 |
1699228800000 | 493.78 |
1699315200000 | 490.08 |
1699401600000 | 489.97 |
1699488000000 | 494.75 |
1699574400000 | 492.08 |
1699833600000 | 494.33 |
1699920000000 | 501.33 |
1700006400000 | 503.05 |
1700092800000 | 499.53 |
1700179200000 | 504.18 |
1700438400000 | 504.47 |
1700524800000 | 500.98 |
1700611200000 | 500.85 |
1700697600000 | 502.39 |
1700784000000 | 504.83 |
1701043200000 | 503.77 |
1701129600000 | 504.73 |
1701216000000 | 508.6 |
1701302400000 | 509.98 |
1701388800000 | 513.76 |
1701648000000 | 513.41 |
1701734400000 | 516.62 |
1701820800000 | 520.34 |
1701907200000 | 521.42 |
1701993600000 | 524.96 |
1702252800000 | 524.87 |
1702339200000 | 522.47 |
1702425600000 | 521.3099 |
1702512000000 | 528.11 |
1702598400000 | 528.51 |
1702857600000 | 526.32 |
1702944000000 | 526.9 |
1703030400000 | 527.38 |
1703116800000 | 525.76 |
1703203200000 | 527.38 |
1703635200000 | 527.85 |
1703721600000 | 525.29 |
1703808000000 | 525.38 |
1704153600000 | 528.91 |
1704240000000 | 524.96 |
1704326400000 | 531.3099 |
1704412800000 | 531.4299 |
1704672000000 | 531.97 |
1704758400000 | 530.24 |
1704844800000 | 527.9 |
1704931200000 | 524.8 |
1705017600000 | 528.37 |
1705276800000 | 527.4 |
1705363200000 | 524.87 |
1705449600000 | 516.62 |
1705536000000 | 516.54 |
1705622400000 | 513.15 |
1705881600000 | 515.98 |
1705968000000 | 516.01 |
1706054400000 | 519.52 |
1706140800000 | 520.03 |
1706227200000 | 522.88 |
1706486400000 | 519.77 |
1706572800000 | 519.4299 |
1706659200000 | 521.44 |
1706745600000 | 517.48 |
1706832000000 | 516.5599 |
1707091200000 | 513.57 |
1707177600000 | 514.99 |
1707264000000 | 510.69 |
1707350400000 | 511.56 |
1707436800000 | 509.22 |
1707696000000 | 513.16 |
1707782400000 | 510.34 |
1707868800000 | 509.85 |
1707955200000 | 514.8 |
1708041600000 | 516.5 |
1708300800000 | 516.24 |
1708387200000 | 517.08 |
1708473600000 | 520.2 |
1708560000000 | 523.32 |
1708646400000 | 524.4299 |
1708905600000 | 520.47 |
1708992000000 | 524.74 |
1709078400000 | 524.54 |
1709164800000 | 524.19 |
1709251200000 | 525.29 |
1709510400000 | 523.0599 |
1709596800000 | 524.11 |
1709683200000 | 524.45 |
1709769600000 | 527.69 |
1709856000000 | 527.33 |
1710115200000 | 527.59 |
1710201600000 | 530.11 |
1710288000000 | 530.29 |
1710374400000 | 528.55 |
1710460800000 | 530.54 |
1710720000000 | 530.14 |
1710806400000 | 532.92 |
1710892800000 | 535.04 |
1710979200000 | 535.05 |
1711065600000 | 537.86 |
1711324800000 | 539.44 |
1711411200000 | 541.2 |
1711497600000 | 544.78 |
1711584000000 | 543.61 |
1712016000000 | 541.63 |
1712102400000 | 544.77 |
1712188800000 | 548.73 |
1712275200000 | 542.51 |
1712534400000 | 544.55 |
1712620800000 | 544.1 |
1712707200000 | 542.11 |
1712793600000 | 540.24 |
1712880000000 | 542.96 |
1713139200000 | 540.32 |
1713225600000 | 535.7 |
1713312000000 | 536.99 |
1713398400000 | 539.67 |
1713484800000 | 541.53 |
1713744000000 | 547.79 |
1713830400000 | 549.54 |
1713916800000 | 547.46 |
1714003200000 | 543.4299 |
1714089600000 | 547.21 |
1714348800000 | 553.75 |
1714435200000 | 548.02 |
1714521600000 | 548.02 |
1714608000000 | 549.69 |
1714694400000 | 551.91 |
1714953600000 | 554.92 |
1715040000000 | 558.98 |
1715126400000 | 559.35 |
1715212800000 | 562.79 |
1715299200000 | 567.75 |
1715558400000 | 570.1799 |
1715644800000 | 573.15 |
1715731200000 | 573.11 |
1715817600000 | 572.84 |
1715904000000 | 572.64 |
1716163200000 | 572.13 |
1716249600000 | 571.62 |
1716336000000 | 569.22 |
1716422400000 | 565.57 |
1716508800000 | 565 |
1716768000000 | 569.91 |
1716854400000 | 568.32 |
1716940800000 | 561.24 |
1717027200000 | 564.54 |
1717113600000 | 567.09 |
1717372800000 | 570 |
1717459200000 | 567 |
1717545600000 | 566.85 |
1717632000000 | 566.5599 |
1717718400000 | 562.17 |
1717977600000 | 559.57 |
1718064000000 | 551.41 |
1718150400000 | 551.62 |
1718236800000 | 544.64 |
1718323200000 | 538.28 |
1718582400000 | 537.38 |
1718668800000 | 542.04 |
1718755200000 | 540.53 |
1718841600000 | 546.66 |
1718928000000 | 543.65 |
1719187200000 | 548.33 |
1719273600000 | 547.17 |
1719360000000 | 542.73 |
1719446400000 | 538.69 |
1719532800000 | 536.79 |
1719792000000 | 542.78 |
1719878400000 | 541.8099 |
1719964800000 | 546.14 |
1720051200000 | 550.28 |
1720137600000 | 550.11 |
1720396800000 | 547.14 |
1720483200000 | 541.59 |
1720569600000 | 545.55 |
1720656000000 | 549.17 |
1720742400000 | 553.15 |
1721001600000 | 547.76 |
1721088000000 | 545.61 |
1721174400000 | 547.63 |
1721260800000 | 552.14 |
1721347200000 | 546.9299 |
1721606400000 | 550.4 |
1721692800000 | 547.46 |
1721779200000 | 545.97 |
1721865600000 | 545 |
1721952000000 | 547.48 |
1722211200000 | 545.5599 |
1722297600000 | 546.45 |
1722384000000 | 546.8099 |
1722470400000 | 538.99 |
1722556800000 | 534.6799 |
1722816000000 | 520.75 |
1722902400000 | 519.64 |
1722988800000 | 528.71 |
1723075200000 | 527.78 |
1723161600000 | 527.95 |
1723420800000 | 527.98 |
1723507200000 | 531.03 |
1723593600000 | 532.15 |
1723680000000 | 536.67 |
1723766400000 | 539.27 |
1724025600000 | 543.76 |
1724112000000 | 541.28 |
1724198400000 | 542.72 |
1724284800000 | 543.05 |
1724371200000 | 548.37 |
1724630400000 | 549.34 |
1724716800000 | 549.97 |
1724803200000 | 550.42 |
1724889600000 | 552.45 |
1724976000000 | 553.99 |
1725235200000 | 554.66 |
1725321600000 | 550.51 |
1725408000000 | 547.08 |
1725494400000 | 549.91 |
1725580800000 | 544.32 |
1725840000000 | 546.27 |
1725926400000 | 540.72 |
1726012800000 | 539.75 |
1726099200000 | 539.57 |
1726185600000 | 544.4 |
1726444800000 | 545.61 |
1726531200000 | 550.51 |
1726617600000 | 550.1799 |
1726704000000 | 551.58 |
1726790400000 | 546.2 |
1727049600000 | 548.33 |
1727136000000 | 553.32 |
1727222400000 | 552.51 |
1727308800000 | 557.5 |
1727395200000 | 566.48 |
1727654400000 | 555.72 |
1727740800000 | 554.23 |
1727827200000 | 551.79 |
1727913600000 | 545.83 |
1728000000000 | 550.72 |
1728259200000 | 551.6799 |
1728345600000 | 547.19 |
1728432000000 | 551.28 |
1728518400000 | 548.96 |
1728604800000 | 549.35 |
1728864000000 | 549.88 |
1728950400000 | 548.2 |
1729036800000 | 550.65 |
1729123200000 | 549.97 |
1729209600000 | 552.01 |
1729468800000 | 548.49 |
1729555200000 | 546.4299 |
1729641600000 | 545.11 |
1729728000000 | 546.45 |
1729814400000 | 547.62 |
1730073600000 | 548.57 |
1730160000000 | 543.59 |
1730246400000 | 539.58 |
1730332800000 | 538.08 |
1730419200000 | 541.09 |
1730678400000 | 539.95 |
1730764800000 | 539.97 |
1730851200000 | 531.12 |
1730937600000 | 534.47 |
1731024000000 | 528.54 |
1731283200000 | 531.48 |
1731369600000 | 521.8 |
1731456000000 | 518.04 |
1731542400000 | 525.87 |
1731628800000 | 528.55 |
1731888000000 | 528.83 |
1731974400000 | 524.67 |
1732060800000 | 522.57 |
1732147200000 | 521.87 |
1732233600000 | 526.42 |
1732492800000 | 529.1 |
1732579200000 | 523.35 |
1732665600000 | 521.96 |
1732752000000 | 525.23 |
1732838400000 | 526.28 |
EURO iSTOXX ex Financials High Dividend 50 | EURO STOXX ex Financials | |
---|---|---|
2017 | 5.4833641085767 | 12.266039874468 |
2018 | -3.7172218528767 | -10.53950983546 |
2019 | 18.345576080947 | 27.870066643015 |
2020 | -7.5362478282083 | 4.0759024999065 |
2021 | 22.88581097198 | 21.487095117123 |
2022 | -0.015545738488809 | -14.589092729098 |
2023 | 15.606625403421 | 17.699823779199 |
2024 | 0.18794468768284 | 4.9105652640234 |
Methodology
The EURO iSTOXX ex Financials High Dividend 50 Index uses the EURO STOXX ex Financials index as base universe. First, all stocks whose 12-month historical dividend yield is not available as of the cutoff date are excluded. All remaining companies are ranked in descending order in terms of dividend yield and the top 50 are selected. All constituents are weighted according to their dividend yield, with a cap of 10%.
Index | ISIN | Symbol | Bloomberg | Reuters |
---|---|---|---|---|
Gross Return EUR | CH0291098314 | SXENFDGR | .SXENFDGR | |
Net Return EUR | CH0291098298 | SXENFDR | SXENFDR INDEX | .SXENFDR |
Price EUR | CH0291098033 | SXENFDP | SXENFDP INDEX | .SXENFDP |
Gross Return USD | CH0291098991 | SXENFDGV | .SXENFDGV | |
Price USD | CH0291098926 | SXENFDL | .SXENFDL | |
Net Return USD | CH0291098959 | SXENFDV | .SXENFDV |
Quick Facts
Weighting | Dividend yield |
Cap Factor | 10% |
No. of components | 50 |
Review frequency | Quarterly |
Calculation/distribution | Price, net and gross return in EUR and USD |
Calculation hours | Price: real-time (9:00 am to 6:00 pm), others: end of day (6:00 pm) |
Base value/base date | 100 as of Mar. 22, 2004 |
History | Available from Mar. 22, 2004 |
Inception date | Aug. 28, 2015 |
To learn more about the inception date, the currency, the calculation hours and historical values, please see our data vendor code sheet. |
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
STELLANTIS | Automobiles and Parts | Italy | 3.485% |
ENGIE | Utilities | France | 3.134% |
VOLKSWAGEN PREF | Automobiles and Parts | Germany | 3.101% |
MERCEDES-BENZ GROUP | Automobiles and Parts | Germany | 2.968% |
OMV | Energy | Austria | 2.848% |
TELEFONICA | Telecommunications | Spain | 2.735% |
BASF | Chemicals | Germany | 2.702% |
REPSOL | Energy | Spain | 2.658% |
FORTUM | Utilities | Finland | 2.642% |
BMW | Automobiles and Parts | Germany | 2.577% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of November 29, 2024
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.