Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
STRATEGY INDICES
EURO STOXX Quality Dividend 50
Index Description
The EURO STOXX Quality Dividend 50 Index systematically aims at selecting the top 50 stocks in terms of quality and dividend yield from the EURO STOXX index, whilst minimizing overall volatility of the derived index.
Key facts
- Ideal to achieve a balanced exposure between a dividend paying and a high quality strategy
- Liquid universe ensured by the use of the ADTR screening
- Balanced approach between the different screenings
- Diversification though capping of component weights to 4% and number of companies per industry to 15
Descriptive Statistics
Index | Market Cap (USD bn) | Components (USD bn) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
EURO STOXX Quality Dividend 50 | 751.6 | 504.2 | 10.3 | 7.8 | 22.2 | 2.1 | 4.4 | 0.4 | 87.8 |
EURO STOXX | 8,013.9 | 5,878.7 | 19.9 | 7.4 | 367.7 | 1.8 | 6.3 | 0.0 | 3.7 |
Supersector weighting (top 10)
Banks | 19.5 |
---|---|
Utilities | 14.4 |
Energy | 13.0 |
Automobiles and Parts | 10.4 |
Telecommunications | 8.9 |
Insurance | 7.7 |
Construction and Materials | 6.6 |
Industrial Goods and Services | 6.5 |
Financial Services | 3.0 |
Travel and Leisure | 2.3 |
Country weighting
Italy | 33.8 |
---|---|
Germany | 21.2 |
France | 20.5 |
Netherlands | 11.7 |
Spain | 9.2 |
Luxembourg | 2.1 |
Austria | 1.2 |
Finland | 0.4 |
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
EURO STOXX Quality Dividend 50 | 4.8 | 8.7 | 10.1 | 12.3 | 38.4 | N/A | N/A | 10.2 | 4.0 | 6.8 |
EURO STOXX | 1.6 | 7.1 | 8.7 | 10.6 | 50.5 | N/A | N/A | 8.8 | 3.4 | 8.6 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
EURO STOXX Quality Dividend 50 | N/A | N/A | 14.4 | 19.1 | 20.8 | N/A | N/A | 0.4 | 0.1 | 0.3 |
EURO STOXX | N/A | N/A | 15.0 | 21.2 | 22.7 | N/A | N/A | 0.3 | 0.1 | 0.3 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
EURO STOXX Quality Dividend 50 | 0.8 | 0.9 | 0.9 | 0.9 | 1.0 | 8.0 | 6.3 | 5.8 | 7.0 | 6.7 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
EURO STOXX Quality Dividend 50 | 0.7 | 0.9 | 0.9 | 0.9 | 0.9 | 4.3 | 0.4 | 0.2 | 0.0 | -0.3 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Gross Return), all data as of July 31, 2024
STRATEGY INDICES
EURO STOXX Quality 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 STOXX Quality Dividend 50 | 9.3 | 8.1 | 9.1 | 9.1 | 1.0 | 6.0 | 0.6 | 6.4 |
EURO STOXX | 17.3 | 13.3 | 15.0 | 15.0 | 1.7 | 3.5 | 1.2 | 16.6 |
Performance and annual returns
EURO STOXX Quality Dividend 50 | |
---|---|
1150675200000 | 100 |
1150761600000 | 100.64 |
1150848000000 | 101.46 |
1150934400000 | 101.39 |
1151020800000 | 100.88 |
1151280000000 | 100.92 |
1151366400000 | 100.49 |
1151452800000 | 99.87 |
1151539200000 | 101.53 |
1151625600000 | 105.25 |
1151884800000 | 105.91 |
1151971200000 | 106.17 |
1152057600000 | 104.58 |
1152144000000 | 105.62 |
1152230400000 | 105.87 |
1152489600000 | 105.7 |
1152576000000 | 104.65 |
1152662400000 | 104.35 |
1152748800000 | 102.88 |
1152835200000 | 101.01 |
1153094400000 | 99.57 |
1153180800000 | 99.21 |
1153267200000 | 101.81 |
1153353600000 | 102.82 |
1153440000000 | 102.33 |
1153699200000 | 103.63 |
1153785600000 | 103.36 |
1153872000000 | 103.45 |
1153958400000 | 105.5 |
1154044800000 | 106.5 |
1154304000000 | 106.18 |
1154390400000 | 105.11 |
1154476800000 | 107.03 |
1154563200000 | 106.29 |
1154649600000 | 108.45 |
1154908800000 | 106.87 |
1154995200000 | 106.94 |
1155081600000 | 108.16 |
1155168000000 | 106.01 |
1155254400000 | 105.83 |
1155513600000 | 106.61 |
1155600000000 | 107.79 |
1155686400000 | 109.12 |
1155772800000 | 109.6 |
1155859200000 | 109.17 |
1156118400000 | 109.83 |
1156204800000 | 109.19 |
1156291200000 | 108.35 |
1156377600000 | 109.07 |
1156464000000 | 108.91 |
1156723200000 | 109.96 |
1156809600000 | 109.72 |
1156896000000 | 111.08 |
1156982400000 | 110.65 |
1157068800000 | 111.26 |
1157328000000 | 112.32 |
1157414400000 | 111.43 |
1157500800000 | 110.38 |
1157587200000 | 109.35 |
1157673600000 | 109.22 |
1157932800000 | 109.38 |
1158019200000 | 110.49 |
1158105600000 | 110.77 |
1158192000000 | 111.42 |
1158278400000 | 111.14 |
1158537600000 | 111.47 |
1158624000000 | 110.9 |
1158710400000 | 112.75 |
1158796800000 | 113.56 |
1158883200000 | 113.13 |
1159142400000 | 112.9 |
1159228800000 | 113.4 |
1159315200000 | 115.02 |
1159401600000 | 114.66 |
1159488000000 | 114.57 |
1159747200000 | 115.14 |
1159833600000 | 114.91 |
1159920000000 | 115.61 |
1160006400000 | 116.09 |
1160092800000 | 115.23 |
1160352000000 | 115.3 |
1160438400000 | 115.18 |
1160524800000 | 115.69 |
1160611200000 | 116.4 |
1160697600000 | 115.92 |
1160956800000 | 116.22 |
1161043200000 | 115.06 |
1161129600000 | 116 |
1161216000000 | 116.77 |
1161302400000 | 117.17 |
1161561600000 | 117.2 |
1161648000000 | 117.07 |
1161734400000 | 117.76 |
1161820800000 | 118.84 |
1161907200000 | 119.53 |
1162166400000 | 118.9 |
1162252800000 | 119.28 |
1162339200000 | 119.67 |
1162425600000 | 119.06 |
1162512000000 | 119.1 |
1162771200000 | 120.03 |
1162857600000 | 121.16 |
1162944000000 | 120.6 |
1163030400000 | 120.59 |
1163116800000 | 121.06 |
1163376000000 | 120.98 |
1163462400000 | 120.85 |
1163548800000 | 121.61 |
1163635200000 | 121.66 |
1163721600000 | 121.34 |
1163980800000 | 121.52 |
1164067200000 | 121.65 |
1164153600000 | 122.6 |
1164240000000 | 122.54 |
1164326400000 | 122.93 |
1164585600000 | 121.24 |
1164672000000 | 121.12 |
1164758400000 | 122.71 |
1164844800000 | 122.83 |
1164931200000 | 122.38 |
1165190400000 | 123.14 |
1165276800000 | 124.12 |
1165363200000 | 124.24 |
1165449600000 | 124.37 |
1165536000000 | 124.54 |
1165795200000 | 124.31 |
1165881600000 | 124.92 |
1165968000000 | 125.61 |
1166054400000 | 125.67 |
1166140800000 | 125.38 |
1166400000000 | 125.14 |
1166486400000 | 125.57 |
1166572800000 | 126.08 |
1166659200000 | 125.72 |
1166745600000 | 124.61 |
1167177600000 | 125.95 |
1167264000000 | 126.19 |
1167350400000 | 126.44 |
1167696000000 | 128.97 |
1167782400000 | 128.37 |
1167868800000 | 127.38 |
1167955200000 | 125.44 |
1168214400000 | 125.74 |
1168300800000 | 126.23 |
1168387200000 | 124.64 |
1168473600000 | 125.97 |
1168560000000 | 126.96 |
1168819200000 | 127.4 |
1168905600000 | 127.1 |
1168992000000 | 126.94 |
1169078400000 | 126.98 |
1169164800000 | 127.97 |
1169424000000 | 127.28 |
1169510400000 | 127.81 |
1169596800000 | 128.42 |
1169683200000 | 127.51 |
1169769600000 | 126.06 |
1170028800000 | 126.56 |
1170115200000 | 127.17 |
1170201600000 | 127.24 |
1170288000000 | 128.48 |
1170374400000 | 128.6 |
1170633600000 | 128.09 |
1170720000000 | 128.79 |
1170806400000 | 130.16 |
1170892800000 | 129.5 |
1170979200000 | 129.92 |
1171238400000 | 129 |
1171324800000 | 130.08 |
1171411200000 | 131.96 |
1171497600000 | 131.94 |
1171584000000 | 131.74 |
1171843200000 | 132.6 |
1171929600000 | 132.56 |
1172016000000 | 131.7 |
1172102400000 | 131.8 |
1172188800000 | 132.91 |
1172448000000 | 133.56 |
1172534400000 | 130.52 |
1172620800000 | 128.37 |
1172707200000 | 125.94 |
1172793600000 | 125.75 |
1173052800000 | 123.84 |
1173139200000 | 124.37 |
1173225600000 | 125.34 |
1173312000000 | 126.76 |
1173398400000 | 126.92 |
1173657600000 | 127.28 |
1173744000000 | 126.22 |
1173830400000 | 123.42 |
1173916800000 | 126.46 |
1174003200000 | 126.93 |
1174262400000 | 129.45 |
1174348800000 | 129.86 |
1174435200000 | 130.1 |
1174521600000 | 132.72 |
1174608000000 | 133.06 |
1174867200000 | 132.51 |
1174953600000 | 133.09 |
1175040000000 | 132.84 |
1175126400000 | 134.07 |
1175212800000 | 133.86 |
1175472000000 | 135.64 |
1175558400000 | 137.22 |
1175644800000 | 137.57 |
1175731200000 | 138.66 |
1176163200000 | 140.01 |
1176249600000 | 139.49 |
1176336000000 | 139.45 |
1176422400000 | 140.51 |
1176681600000 | 142.61 |
1176768000000 | 143.04 |
1176854400000 | 142.37 |
1176940800000 | 141.97 |
1177027200000 | 143.25 |
1177286400000 | 142.29 |
1177372800000 | 141.57 |
1177459200000 | 143.38 |
1177545600000 | 143.63 |
1177632000000 | 144.01 |
1177891200000 | 144.05 |
1177977600000 | 143.51 |
1178064000000 | 143.94 |
1178150400000 | 143.8 |
1178236800000 | 145.28 |
1178496000000 | 145.66 |
1178582400000 | 143.34 |
1178668800000 | 143.93 |
1178755200000 | 142.58 |
1178841600000 | 143.53 |
1179100800000 | 143.42 |
1179187200000 | 145.09 |
1179273600000 | 144.5 |
1179360000000 | 144.29 |
1179446400000 | 145.66 |
1179705600000 | 145.78 |
1179792000000 | 146.38 |
1179878400000 | 148.17 |
1179964800000 | 146.5 |
1180051200000 | 146.88 |
1180310400000 | 147.41 |
1180396800000 | 147.95 |
1180483200000 | 147.04 |
1180569600000 | 149.02 |
1180656000000 | 149.76 |
1180915200000 | 149.77 |
1181001600000 | 149.49 |
1181088000000 | 146.22 |
1181174400000 | 144.27 |
1181260800000 | 142.94 |
1181520000000 | 143.78 |
1181606400000 | 143.01 |
1181692800000 | 143.11 |
1181779200000 | 145.58 |
1181865600000 | 147.8 |
1182124800000 | 147.85 |
1182211200000 | 147.9 |
1182297600000 | 148.33 |
1182384000000 | 146.73 |
1182470400000 | 146.68 |
1182729600000 | 146.5 |
1182816000000 | 145.78 |
1182902400000 | 144.87 |
1182988800000 | 146.42 |
1183075200000 | 147.74 |
1183334400000 | 148.39 |
1183420800000 | 149.25 |
1183507200000 | 149.98 |
1183593600000 | 148.9 |
1183680000000 | 150.06 |
1183939200000 | 150.5 |
1184025600000 | 150.07 |
1184112000000 | 150.14 |
1184198400000 | 151.66 |
1184284800000 | 152.7 |
1184544000000 | 153.09 |
1184630400000 | 152.44 |
1184716800000 | 150.99 |
1184803200000 | 152.52 |
1184889600000 | 150.65 |
1185148800000 | 151.38 |
1185235200000 | 149.19 |
1185321600000 | 146.89 |
1185408000000 | 144.1 |
1185494400000 | 142.71 |
1185753600000 | 142.7 |
1185840000000 | 145.19 |
1185926400000 | 142.47 |
1186012800000 | 143.92 |
1186099200000 | 143.06 |
1186358400000 | 142.66 |
1186444800000 | 144.29 |
1186531200000 | 147.4 |
1186617600000 | 143.98 |
1186704000000 | 140.39 |
1186963200000 | 142.51 |
1187049600000 | 140.92 |
1187136000000 | 139.71 |
1187222400000 | 135.61 |
1187308800000 | 139.09 |
1187568000000 | 139.3 |
1187654400000 | 139.47 |
1187740800000 | 141.3 |
1187827200000 | 142.17 |
1187913600000 | 143.31 |
1188172800000 | 143.43 |
1188259200000 | 141.68 |
1188345600000 | 142.54 |
1188432000000 | 143.89 |
1188518400000 | 145.32 |
1188777600000 | 145.12 |
1188864000000 | 145.32 |
1188950400000 | 143.36 |
1189036800000 | 144.29 |
1189123200000 | 142.82 |
1189382400000 | 142.38 |
1189468800000 | 144.6 |
1189555200000 | 145.74 |
1189641600000 | 146.93 |
1189728000000 | 146.04 |
1189987200000 | 144.84 |
1190073600000 | 146.77 |
1190160000000 | 150.84 |
1190246400000 | 151.54 |
1190332800000 | 151.76 |
1190592000000 | 151.55 |
1190678400000 | 150.86 |
1190764800000 | 152.05 |
1190851200000 | 152.97 |
1190937600000 | 153.6 |
1191196800000 | 154.79 |
1191283200000 | 153.71 |
1191369600000 | 153.26 |
1191456000000 | 152.84 |
1191542400000 | 154.04 |
1191801600000 | 153.08 |
1191888000000 | 154.27 |
1191974400000 | 155.08 |
1192060800000 | 157.4 |
1192147200000 | 157.32 |
1192406400000 | 156.61 |
1192492800000 | 155.89 |
1192579200000 | 156.74 |
1192665600000 | 157.11 |
1192752000000 | 156.4 |
1193011200000 | 153.68 |
1193097600000 | 155.46 |
1193184000000 | 154.59 |
1193270400000 | 158.07 |
1193356800000 | 160.05 |
1193616000000 | 160.69 |
1193702400000 | 159.93 |
1193788800000 | 161.37 |
1193875200000 | 159.15 |
1193961600000 | 159.89 |
1194220800000 | 159.23 |
1194307200000 | 160.33 |
1194393600000 | 161.01 |
1194480000000 | 159.64 |
1194566400000 | 157.71 |
1194825600000 | 156.21 |
1194912000000 | 158.02 |
1194998400000 | 159.38 |
1195084800000 | 157.14 |
1195171200000 | 157.61 |
1195430400000 | 156.55 |
1195516800000 | 159.06 |
1195603200000 | 156.86 |
1195689600000 | 157.53 |
1195776000000 | 158.44 |
1196035200000 | 157.84 |
1196121600000 | 157.62 |
1196208000000 | 159.51 |
1196294400000 | 160.4 |
1196380800000 | 160.72 |
1196640000000 | 160.02 |
1196726400000 | 160.62 |
1196812800000 | 161.41 |
1196899200000 | 160.91 |
1196985600000 | 162.42 |
1197244800000 | 163.22 |
1197331200000 | 162.57 |
1197417600000 | 162.79 |
1197504000000 | 159.28 |
1197590400000 | 158.11 |
1197849600000 | 155.73 |
1197936000000 | 155.74 |
1198022400000 | 155.13 |
1198108800000 | 154.93 |
1198195200000 | 157.01 |
1198454400000 | 157.51 |
1198713600000 | 159.82 |
1198800000000 | 161.34 |
1199059200000 | 160.26 |
1199232000000 | 160 |
1199318400000 | 159.88 |
1199404800000 | 159.07 |
1199664000000 | 160.1 |
1199750400000 | 160.13 |
1199836800000 | 159.13 |
1199923200000 | 158.77 |
1200009600000 | 158.05 |
1200268800000 | 159.09 |
1200355200000 | 155.66 |
1200441600000 | 153.06 |
1200528000000 | 151.89 |
1200614400000 | 149.33 |
1200873600000 | 138.99 |
1200960000000 | 140.6 |
1201046400000 | 133.78 |
1201132800000 | 142.19 |
1201219200000 | 141.49 |
1201478400000 | 142.17 |
1201564800000 | 143.47 |
1201651200000 | 143.06 |
1201737600000 | 143.27 |
1201824000000 | 145.42 |
1202083200000 | 145.42 |
1202169600000 | 139.13 |
1202256000000 | 140.7 |
1202342400000 | 137.76 |
1202428800000 | 137.35 |
1202688000000 | 136.49 |
1202774400000 | 140.55 |
1202860800000 | 140.37 |
1202947200000 | 140.78 |
1203033600000 | 139.03 |
1203292800000 | 140.97 |
1203379200000 | 142.39 |
1203465600000 | 139.64 |
1203552000000 | 141.63 |
1203638400000 | 140.3 |
1203897600000 | 142.53 |
1203984000000 | 144.85 |
1204070400000 | 146.52 |
1204156800000 | 145.09 |
1204243200000 | 143.4 |
1204502400000 | 141.65 |
1204588800000 | 139.72 |
1204675200000 | 142.67 |
1204761600000 | 140.97 |
1204848000000 | 139.06 |
1205107200000 | 138.13 |
1205193600000 | 139.85 |
1205280000000 | 142.12 |
1205366400000 | 141.08 |
1205452800000 | 140.1 |
1205712000000 | 137.61 |
1205798400000 | 141.59 |
1205884800000 | 138.54 |
1205971200000 | 136.11 |
1206403200000 | 142.2 |
1206489600000 | 143.1 |
1206576000000 | 145.4 |
1206662400000 | 144.82 |
1206921600000 | 145.24 |
1207008000000 | 147.13 |
1207094400000 | 149.42 |
1207180800000 | 148.81 |
1207267200000 | 151 |
1207526400000 | 151.61 |
1207612800000 | 150.92 |
1207699200000 | 150.76 |
1207785600000 | 151.01 |
1207872000000 | 149.4 |
1208131200000 | 148.4 |
1208217600000 | 148.92 |
1208304000000 | 152.64 |
1208390400000 | 151.61 |
1208476800000 | 153.17 |
1208736000000 | 153.67 |
1208822400000 | 153.13 |
1208908800000 | 153.09 |
1208995200000 | 151.4 |
1209081600000 | 152.03 |
1209340800000 | 152.5 |
1209427200000 | 151.41 |
1209513600000 | 152.38 |
1209600000000 | 151.22 |
1209686400000 | 152.96 |
1209945600000 | 153.53 |
1210032000000 | 153.4 |
1210118400000 | 152.84 |
1210204800000 | 152.25 |
1210291200000 | 151.1 |
1210550400000 | 152.55 |
1210636800000 | 152.62 |
1210723200000 | 153.62 |
1210809600000 | 154.13 |
1210896000000 | 155.3 |
1211155200000 | 156.19 |
1211241600000 | 155.46 |
1211328000000 | 156.22 |
1211414400000 | 156.43 |
1211500800000 | 154.89 |
1211760000000 | 155.12 |
1211846400000 | 153.96 |
1211932800000 | 154.38 |
1212019200000 | 154.21 |
1212105600000 | 155.22 |
1212364800000 | 153.31 |
1212451200000 | 153.55 |
1212537600000 | 151.93 |
1212624000000 | 152.67 |
1212710400000 | 151.21 |
1212969600000 | 151.24 |
1213056000000 | 147.94 |
1213142400000 | 146.03 |
1213228800000 | 146.15 |
1213315200000 | 146.29 |
1213574400000 | 146.05 |
1213660800000 | 146.93 |
1213747200000 | 144.99 |
1213833600000 | 143.74 |
1213920000000 | 142.61 |
1214179200000 | 141.19 |
1214265600000 | 140.84 |
1214352000000 | 142.28 |
1214438400000 | 140.94 |
1214524800000 | 139.7 |
1214784000000 | 140.52 |
1214870400000 | 138.28 |
1214956800000 | 139.8 |
1215043200000 | 139.61 |
1215129600000 | 137.24 |
1215388800000 | 138.59 |
1215475200000 | 137.4 |
1215561600000 | 139.6 |
1215648000000 | 137.76 |
1215734400000 | 135.32 |
1215993600000 | 135.53 |
1216080000000 | 133.37 |
1216166400000 | 133.25 |
1216252800000 | 136.62 |
1216339200000 | 138.68 |
1216598400000 | 138.93 |
1216684800000 | 138.07 |
1216771200000 | 139.54 |
1216857600000 | 137.87 |
1216944000000 | 137.33 |
1217203200000 | 136.48 |
1217289600000 | 135.22 |
1217376000000 | 136.23 |
1217462400000 | 136.09 |
1217548800000 | 133.83 |
1217808000000 | 133.62 |
1217894400000 | 136.49 |
1217980800000 | 137.34 |
1218067200000 | 136.05 |
1218153600000 | 134.18 |
1218412800000 | 135.95 |
1218499200000 | 135.03 |
1218585600000 | 131.65 |
1218672000000 | 131.87 |
1218758400000 | 130.71 |
1219017600000 | 130.79 |
1219104000000 | 127.52 |
1219190400000 | 128.04 |
1219276800000 | 127.47 |
1219363200000 | 129.3 |
1219622400000 | 128.11 |
1219708800000 | 127.43 |
1219795200000 | 127.9 |
1219881600000 | 130.16 |
1219968000000 | 130.87 |
1220227200000 | 129.64 |
1220313600000 | 131.38 |
1220400000000 | 129.9 |
1220486400000 | 125.69 |
1220572800000 | 121.68 |
1220832000000 | 124.59 |
1220918400000 | 123.17 |
1221004800000 | 122.18 |
1221091200000 | 120.29 |
1221177600000 | 124.38 |
1221436800000 | 120.2 |
1221523200000 | 118.61 |
1221609600000 | 116.82 |
1221696000000 | 117.39 |
1221782400000 | 125.87 |
1222041600000 | 125.76 |
1222128000000 | 124.79 |
1222214400000 | 123.97 |
1222300800000 | 126.97 |
1222387200000 | 125.03 |
1222646400000 | 118.52 |
1222732800000 | 116.16 |
1222819200000 | 116.15 |
1222905600000 | 113.32 |
1222992000000 | 115.69 |
1223251200000 | 105.33 |
1223337600000 | 106.01 |
1223424000000 | 100.22 |
1223510400000 | 97.63 |
1223596800000 | 89.57 |
1223856000000 | 99.5 |
1223942400000 | 103.29 |
1224028800000 | 97.92 |
1224115200000 | 91.79 |
1224201600000 | 95.9 |
1224460800000 | 97.9 |
1224547200000 | 96.41 |
1224633600000 | 89.4 |
1224720000000 | 89.47 |
1224806400000 | 84.17 |
1225065600000 | 78.84 |
1225152000000 | 78.97 |
1225238400000 | 89.57 |
1225324800000 | 90.47 |
1225411200000 | 91.63 |
1225670400000 | 93.52 |
1225756800000 | 98.78 |
1225843200000 | 97.89 |
1225929600000 | 90.61 |
1226016000000 | 92.3 |
1226275200000 | 93.51 |
1226361600000 | 87.68 |
1226448000000 | 85.5 |
1226534400000 | 86.82 |
1226620800000 | 88.62 |
1226880000000 | 85.54 |
1226966400000 | 86.26 |
1227052800000 | 83.07 |
1227139200000 | 80.55 |
1227225600000 | 78.8 |
1227484800000 | 87.68 |
1227571200000 | 89.07 |
1227657600000 | 87.96 |
1227744000000 | 89.39 |
1227830400000 | 88.22 |
1228089600000 | 83.27 |
1228176000000 | 86.11 |
1228262400000 | 86.67 |
1228348800000 | 86.81 |
1228435200000 | 83.24 |
1228694400000 | 90.08 |
1228780800000 | 91.34 |
1228867200000 | 92.48 |
1228953600000 | 93.72 |
1229040000000 | 92.67 |
1229299200000 | 94.64 |
1229385600000 | 96.77 |
1229472000000 | 101.02 |
1229558400000 | 102.76 |
1229644800000 | 98.55 |
1229904000000 | 96.71 |
1229990400000 | 96.92 |
1230076800000 | 96.88 |
1230508800000 | 99.07 |
1230595200000 | 99.87 |
1230681600000 | 98.03 |
1230854400000 | 102.01 |
1231113600000 | 101.79 |
1231200000000 | 101.39 |
1231286400000 | 103.47 |
1231372800000 | 103.04 |
1231459200000 | 101.64 |
1231718400000 | 99.06 |
1231804800000 | 96.35 |
1231891200000 | 92.15 |
1231977600000 | 90.62 |
1232064000000 | 92.84 |
1232323200000 | 90.45 |
1232409600000 | 86.63 |
1232496000000 | 85.85 |
1232582400000 | 85.08 |
1232668800000 | 82.66 |
1232928000000 | 87.36 |
1233014400000 | 87.85 |
1233100800000 | 91.65 |
1233187200000 | 89.01 |
1233273600000 | 86.4 |
1233532800000 | 84.63 |
1233619200000 | 87.05 |
1233705600000 | 88.46 |
1233792000000 | 87.81 |
1233878400000 | 90.59 |
1234137600000 | 92.6 |
1234224000000 | 90.07 |
1234310400000 | 89.01 |
1234396800000 | 86.88 |
1234483200000 | 88.24 |
1234742400000 | 86.44 |
1234828800000 | 81.99 |
1234915200000 | 81.62 |
1235001600000 | 82.98 |
1235088000000 | 79.16 |
1235347200000 | 78.53 |
1235433600000 | 77.96 |
1235520000000 | 77.08 |
1235606400000 | 79.15 |
1235692800000 | 77.92 |
1235952000000 | 73.84 |
1236038400000 | 72.52 |
1236124800000 | 74.66 |
1236211200000 | 71.18 |
1236297600000 | 70.51 |
1236556800000 | 69.73 |
1236643200000 | 74.13 |
1236729600000 | 74.94 |
1236816000000 | 75.96 |
1236902400000 | 76.24 |
1237161600000 | 78.27 |
1237248000000 | 77.28 |
1237334400000 | 78.47 |
1237420800000 | 83.79 |
1237507200000 | 82.69 |
1237766400000 | 85.26 |
1237852800000 | 85.04 |
1237939200000 | 86.11 |
1238025600000 | 86.35 |
1238112000000 | 83.61 |
1238371200000 | 79.17 |
1238457600000 | 82.09 |
1238544000000 | 82.83 |
1238630400000 | 89.36 |
1238716800000 | 89.97 |
1238976000000 | 89.25 |
1239062400000 | 87.51 |
1239148800000 | 88.13 |
1239235200000 | 90.72 |
1239667200000 | 92.81 |
1239753600000 | 91.82 |
1239840000000 | 94.11 |
1239926400000 | 95.09 |
1240185600000 | 90.9 |
1240272000000 | 91.03 |
1240358400000 | 93.48 |
1240444800000 | 93.8 |
1240531200000 | 96.88 |
1240790400000 | 95.44 |
1240876800000 | 93.59 |
1240963200000 | 97.49 |
1241049600000 | 99.39 |
1241136000000 | 99.41 |
1241395200000 | 103.2 |
1241481600000 | 103.33 |
1241568000000 | 104.56 |
1241654400000 | 104.42 |
1241740800000 | 106.86 |
1242000000000 | 105.34 |
1242086400000 | 105.01 |
1242172800000 | 101.27 |
1242259200000 | 102.33 |
1242345600000 | 103.4 |
1242604800000 | 104.07 |
1242691200000 | 107.23 |
1242777600000 | 110.09 |
1242864000000 | 107.86 |
1242950400000 | 109.28 |
1243209600000 | 109.42 |
1243296000000 | 109.89 |
1243382400000 | 110.6 |
1243468800000 | 109.81 |
1243555200000 | 111.18 |
1243814400000 | 114.92 |
1243900800000 | 116.15 |
1243987200000 | 113 |
1244073600000 | 112.42 |
1244160000000 | 111.59 |
1244419200000 | 108.72 |
1244505600000 | 110.28 |
1244592000000 | 111.51 |
1244678400000 | 112.6 |
1244764800000 | 112.23 |
1245024000000 | 108.3 |
1245110400000 | 107.96 |
1245196800000 | 104.81 |
1245283200000 | 105.95 |
1245369600000 | 106.58 |
1245628800000 | 104.34 |
1245715200000 | 105.99 |
1245801600000 | 107.46 |
1245888000000 | 106.42 |
1245974400000 | 106.83 |
1246233600000 | 108.34 |
1246320000000 | 107.28 |
1246406400000 | 110.05 |
1246492800000 | 107.33 |
1246579200000 | 107.47 |
1246838400000 | 106.33 |
1246924800000 | 105.84 |
1247011200000 | 104.05 |
1247097600000 | 105.02 |
1247184000000 | 103.49 |
1247443200000 | 105.15 |
1247529600000 | 105.26 |
1247616000000 | 108.37 |
1247702400000 | 109.36 |
1247788800000 | 109.66 |
1248048000000 | 111.37 |
1248134400000 | 112.2 |
1248220800000 | 112.92 |
1248307200000 | 114.45 |
1248393600000 | 113.78 |
1248652800000 | 114.2 |
1248739200000 | 113.44 |
1248825600000 | 113.96 |
1248912000000 | 115.34 |
1248998400000 | 116.02 |
1249257600000 | 118.76 |
1249344000000 | 118.49 |
1249430400000 | 117.7 |
1249516800000 | 117.48 |
1249603200000 | 117.51 |
1249862400000 | 117.21 |
1249948800000 | 115.84 |
1250035200000 | 117.54 |
1250121600000 | 118.41 |
1250208000000 | 116.67 |
1250467200000 | 113.41 |
1250553600000 | 114.36 |
1250640000000 | 115.28 |
1250726400000 | 117.16 |
1250812800000 | 120.24 |
1251072000000 | 121.64 |
1251158400000 | 123.06 |
1251244800000 | 121.77 |
1251331200000 | 121.59 |
1251417600000 | 123.96 |
1251676800000 | 122.75 |
1251763200000 | 120.84 |
1251849600000 | 119.9 |
1251936000000 | 119.78 |
1252022400000 | 120.52 |
1252281600000 | 122.98 |
1252368000000 | 125.22 |
1252454400000 | 126.57 |
1252540800000 | 126.43 |
1252627200000 | 127.33 |
1252886400000 | 128.11 |
1252972800000 | 128.58 |
1253059200000 | 130.51 |
1253145600000 | 131.36 |
1253232000000 | 131.09 |
1253491200000 | 130.08 |
1253577600000 | 132.03 |
1253664000000 | 131.89 |
1253750400000 | 129.93 |
1253836800000 | 129.64 |
1254096000000 | 131.35 |
1254182400000 | 129.92 |
1254268800000 | 130.13 |
1254355200000 | 128.15 |
1254441600000 | 127.08 |
1254700800000 | 128.58 |
1254787200000 | 131.88 |
1254873600000 | 130.91 |
1254960000000 | 132.49 |
1255046400000 | 132.24 |
1255305600000 | 133.86 |
1255392000000 | 132.77 |
1255478400000 | 135.21 |
1255564800000 | 134.95 |
1255651200000 | 133.16 |
1255910400000 | 135.12 |
1255996800000 | 135.27 |
1256083200000 | 136.19 |
1256169600000 | 135.22 |
1256256000000 | 134.03 |
1256515200000 | 132.12 |
1256601600000 | 131.43 |
1256688000000 | 129.45 |
1256774400000 | 130.9 |
1256860800000 | 127.71 |
1257120000000 | 129.11 |
1257206400000 | 126.63 |
1257292800000 | 129.73 |
1257379200000 | 131.01 |
1257465600000 | 130.76 |
1257724800000 | 133.86 |
1257811200000 | 133.43 |
1257897600000 | 134.01 |
1257984000000 | 133.22 |
1258070400000 | 133.42 |
1258329600000 | 135.28 |
1258416000000 | 133.67 |
1258502400000 | 134.7 |
1258588800000 | 131.68 |
1258675200000 | 130.72 |
1258934400000 | 134.13 |
1259020800000 | 133.28 |
1259107200000 | 135.27 |
1259193600000 | 131.67 |
1259280000000 | 132.51 |
1259539200000 | 131.74 |
1259625600000 | 135.67 |
1259712000000 | 136.33 |
1259798400000 | 136.7 |
1259884800000 | 136.19 |
1260144000000 | 135.01 |
1260230400000 | 132.35 |
1260316800000 | 131.43 |
1260403200000 | 132.19 |
1260489600000 | 132.24 |
1260748800000 | 133.38 |
1260835200000 | 132.65 |
1260921600000 | 133.53 |
1261008000000 | 130.33 |
1261094400000 | 129.09 |
1261353600000 | 131.33 |
1261440000000 | 131.84 |
1261526400000 | 133.19 |
1261612800000 | 133.27 |
1261958400000 | 134.21 |
1262044800000 | 134.72 |
1262131200000 | 133.21 |
1262217600000 | 133.52 |
1262563200000 | 136.37 |
1262649600000 | 136.05 |
1262736000000 | 135.44 |
1262822400000 | 134.12 |
1262908800000 | 134.21 |
1263168000000 | 135.99 |
1263254400000 | 135.03 |
1263340800000 | 135.42 |
1263427200000 | 135.42 |
1263513600000 | 133.24 |
1263772800000 | 133.73 |
1263859200000 | 133.92 |
1263945600000 | 130.22 |
1264032000000 | 128.55 |
1264118400000 | 128.23 |
1264377600000 | 127.59 |
1264464000000 | 127.31 |
1264550400000 | 126.23 |
1264636800000 | 123.89 |
1264723200000 | 124.04 |
1264982400000 | 124.32 |
1265068800000 | 125.77 |
1265155200000 | 124.51 |
1265241600000 | 120.26 |
1265328000000 | 116.97 |
1265587200000 | 118.22 |
1265673600000 | 118.38 |
1265760000000 | 118.98 |
1265846400000 | 117.84 |
1265932800000 | 117.99 |
1266192000000 | 117.97 |
1266278400000 | 119.77 |
1266364800000 | 120.67 |
1266451200000 | 121.18 |
1266537600000 | 120.76 |
1266796800000 | 120.85 |
1266883200000 | 119.54 |
1266969600000 | 119.92 |
1267056000000 | 117.6 |
1267142400000 | 120.1 |
1267401600000 | 120.27 |
1267488000000 | 121.75 |
1267574400000 | 123.57 |
1267660800000 | 122.97 |
1267747200000 | 124.61 |
1268006400000 | 125.59 |
1268092800000 | 124.88 |
1268179200000 | 126.22 |
1268265600000 | 126.09 |
1268352000000 | 126.61 |
1268611200000 | 124.97 |
1268697600000 | 126.98 |
1268784000000 | 127.02 |
1268870400000 | 125.35 |
1268956800000 | 124.3 |
1269216000000 | 124.08 |
1269302400000 | 124.78 |
1269388800000 | 122.7 |
1269475200000 | 123.89 |
1269561600000 | 123.93 |
1269820800000 | 124.91 |
1269907200000 | 124.32 |
1269993600000 | 124.92 |
1270080000000 | 126.4 |
1270512000000 | 125.22 |
1270598400000 | 124.62 |
1270684800000 | 123.83 |
1270771200000 | 126.53 |
1271030400000 | 128.18 |
1271116800000 | 127.36 |
1271203200000 | 128.31 |
1271289600000 | 128.13 |
1271376000000 | 126.12 |
1271635200000 | 125.1 |
1271721600000 | 126.24 |
1271808000000 | 124.93 |
1271894400000 | 122.82 |
1271980800000 | 123.96 |
1272240000000 | 123.67 |
1272326400000 | 120.26 |
1272412800000 | 117.26 |
1272499200000 | 119.33 |
1272585600000 | 120.02 |
1272844800000 | 119.27 |
1272931200000 | 114.9 |
1273017600000 | 112.07 |
1273104000000 | 109.12 |
1273190400000 | 104.81 |
1273449600000 | 113.64 |
1273536000000 | 111.7 |
1273622400000 | 113.31 |
1273708800000 | 112.08 |
1273795200000 | 106.74 |
1274054400000 | 105.93 |
1274140800000 | 107.98 |
1274227200000 | 105.48 |
1274313600000 | 104.25 |
1274400000000 | 105.96 |
1274659200000 | 104.22 |
1274745600000 | 101 |
1274832000000 | 102.38 |
1274918400000 | 105.94 |
1275004800000 | 106.81 |
1275264000000 | 105.97 |
1275350400000 | 106.23 |
1275436800000 | 105.83 |
1275523200000 | 106.92 |
1275609600000 | 103.41 |
1275868800000 | 101.55 |
1275955200000 | 100.77 |
1276041600000 | 103 |
1276128000000 | 105.2 |
1276214400000 | 106.07 |
1276473600000 | 108.79 |
1276560000000 | 110.2 |
1276646400000 | 110.17 |
1276732800000 | 110.74 |
1276819200000 | 111.28 |
1277078400000 | 112 |
1277164800000 | 110.8 |
1277251200000 | 109.22 |
1277337600000 | 108.26 |
1277424000000 | 107.21 |
1277683200000 | 108.29 |
1277769600000 | 103.92 |
1277856000000 | 104.43 |
1277942400000 | 104.82 |
1278028800000 | 106.32 |
1278288000000 | 105.67 |
1278374400000 | 108.7 |
1278460800000 | 109.91 |
1278547200000 | 111.18 |
1278633600000 | 110.76 |
1278892800000 | 110.6 |
1278979200000 | 112.95 |
1279065600000 | 113.28 |
1279152000000 | 114.53 |
1279238400000 | 112.85 |
1279497600000 | 112.7 |
1279584000000 | 111.72 |
1279670400000 | 111.75 |
1279756800000 | 114.73 |
1279843200000 | 114.15 |
1280102400000 | 115.75 |
1280188800000 | 116.65 |
1280275200000 | 116.78 |
1280361600000 | 117.77 |
1280448000000 | 116.91 |
1280707200000 | 120.81 |
1280793600000 | 121.09 |
1280880000000 | 120.89 |
1280966400000 | 120.72 |
1281052800000 | 120.3 |
1281312000000 | 121.31 |
1281398400000 | 118.96 |
1281484800000 | 114.82 |
1281571200000 | 114.33 |
1281657600000 | 113.35 |
1281916800000 | 113.76 |
1282003200000 | 115.48 |
1282089600000 | 114.98 |
1282176000000 | 113.5 |
1282262400000 | 110.75 |
1282521600000 | 110.99 |
1282608000000 | 109.92 |
1282694400000 | 108.73 |
1282780800000 | 109.91 |
1282867200000 | 110.9 |
1283126400000 | 110.49 |
1283212800000 | 110.73 |
1283299200000 | 114.04 |
1283385600000 | 114.31 |
1283472000000 | 115.41 |
1283731200000 | 116.27 |
1283817600000 | 114.17 |
1283904000000 | 115.31 |
1283990400000 | 116.21 |
1284076800000 | 115.98 |
1284336000000 | 117.87 |
1284422400000 | 118.82 |
1284508800000 | 118.72 |
1284595200000 | 119.12 |
1284681600000 | 117.72 |
1284940800000 | 119.43 |
1285027200000 | 119.8 |
1285113600000 | 121.02 |
1285200000000 | 119.79 |
1285286400000 | 122.02 |
1285545600000 | 121.73 |
1285632000000 | 122.65 |
1285718400000 | 122.59 |
1285804800000 | 122.76 |
1285891200000 | 123.26 |
1286150400000 | 121.7 |
1286236800000 | 124.59 |
1286323200000 | 125.67 |
1286409600000 | 126.64 |
1286496000000 | 126.51 |
1286755200000 | 126.54 |
1286841600000 | 125.25 |
1286928000000 | 128.24 |
1287014400000 | 129.79 |
1287100800000 | 129.58 |
1287360000000 | 129.61 |
1287446400000 | 127.69 |
1287532800000 | 129.24 |
1287619200000 | 130.7 |
1287705600000 | 130.1 |
1287964800000 | 130.79 |
1288051200000 | 129.96 |
1288137600000 | 128.49 |
1288224000000 | 130.52 |
1288310400000 | 130.63 |
1288569600000 | 130.12 |
1288656000000 | 131.88 |
1288742400000 | 130.52 |
1288828800000 | 133.72 |
1288915200000 | 131.58 |
1289174400000 | 129.92 |
1289260800000 | 130.58 |
1289347200000 | 128.23 |
1289433600000 | 126.94 |
1289520000000 | 127.32 |
1289779200000 | 127.05 |
1289865600000 | 124.81 |
1289952000000 | 125.33 |
1290038400000 | 127.27 |
1290124800000 | 127.68 |
1290384000000 | 126.1 |
1290470400000 | 122.42 |
1290556800000 | 122.53 |
1290643200000 | 122.58 |
1290729600000 | 120.46 |
1290988800000 | 117.05 |
1291075200000 | 115.47 |
1291161600000 | 117.49 |
1291248000000 | 120.05 |
1291334400000 | 121.94 |
1291593600000 | 120.84 |
1291680000000 | 122.28 |
1291766400000 | 121.95 |
1291852800000 | 122.49 |
1291939200000 | 122.8 |
1292198400000 | 124.66 |
1292284800000 | 124.71 |
1292371200000 | 123.65 |
1292457600000 | 122.75 |
1292544000000 | 121.63 |
1292803200000 | 121.85 |
1292889600000 | 123.42 |
1292976000000 | 123.17 |
1293062400000 | 122.98 |
1293148800000 | 123.32 |
1293408000000 | 122.66 |
1293494400000 | 122.49 |
1293580800000 | 123.2 |
1293667200000 | 123.43 |
1293753600000 | 124.12 |
1294012800000 | 125.16 |
1294099200000 | 125.05 |
1294185600000 | 123.18 |
1294272000000 | 122.78 |
1294358400000 | 121.64 |
1294617600000 | 119.63 |
1294704000000 | 120.33 |
1294790400000 | 123.93 |
1294876800000 | 127.49 |
1294963200000 | 128.05 |
1295222400000 | 127.2 |
1295308800000 | 129.43 |
1295395200000 | 130.08 |
1295481600000 | 129.79 |
1295568000000 | 132.9 |
1295827200000 | 134.37 |
1295913600000 | 133.48 |
1296000000000 | 133.56 |
1296086400000 | 134.61 |
1296172800000 | 132.33 |
1296432000000 | 133.74 |
1296518400000 | 136.84 |
1296604800000 | 136.93 |
1296691200000 | 134.36 |
1296777600000 | 134.07 |
1297036800000 | 134.84 |
1297123200000 | 136.05 |
1297209600000 | 136.38 |
1297296000000 | 135.45 |
1297382400000 | 134.99 |
1297641600000 | 134.01 |
1297728000000 | 134.5 |
1297814400000 | 135.36 |
1297900800000 | 136.15 |
1297987200000 | 136.88 |
1298246400000 | 135.42 |
1298332800000 | 134.77 |
1298419200000 | 134.29 |
1298505600000 | 134.24 |
1298592000000 | 134.78 |
1298851200000 | 136.16 |
1298937600000 | 135.6 |
1299024000000 | 134.98 |
1299110400000 | 135.75 |
1299196800000 | 135.63 |
1299456000000 | 135.54 |
1299542400000 | 135 |
1299628800000 | 135.26 |
1299715200000 | 133.32 |
1299801600000 | 132.22 |
1300060800000 | 131.25 |
1300147200000 | 128.51 |
1300233600000 | 126.38 |
1300320000000 | 129.65 |
1300406400000 | 130.66 |
1300665600000 | 133.91 |
1300752000000 | 133.92 |
1300838400000 | 133.86 |
1300924800000 | 135.86 |
1301011200000 | 135.29 |
1301270400000 | 135.06 |
1301356800000 | 134.88 |
1301443200000 | 136.65 |
1301529600000 | 137.1 |
1301616000000 | 138.39 |
1301875200000 | 139.56 |
1301961600000 | 139.18 |
1302048000000 | 141.01 |
1302134400000 | 139.99 |
1302220800000 | 142.21 |
1302480000000 | 142.57 |
1302566400000 | 141.56 |
1302652800000 | 142.59 |
1302739200000 | 141.05 |
1302825600000 | 140.76 |
1303084800000 | 136.17 |
1303171200000 | 137.32 |
1303257600000 | 142 |
1303344000000 | 142.53 |
1303776000000 | 144.16 |
1303862400000 | 145.24 |
1303948800000 | 148.44 |
1304035200000 | 148.87 |
1304294400000 | 149.95 |
1304380800000 | 148.89 |
1304467200000 | 147.58 |
1304553600000 | 144.41 |
1304640000000 | 144.42 |
1304899200000 | 140.76 |
1304985600000 | 142.95 |
1305072000000 | 143.04 |
1305158400000 | 141.01 |
1305244800000 | 140.68 |
1305504000000 | 140.41 |
1305590400000 | 138.59 |
1305676800000 | 140.12 |
1305763200000 | 141.11 |
1305849600000 | 138.98 |
1306108800000 | 135.75 |
1306195200000 | 136.79 |
1306281600000 | 136.97 |
1306368000000 | 136.75 |
1306454400000 | 138.67 |
1306713600000 | 138.59 |
1306800000000 | 141.35 |
1306886400000 | 140.58 |
1306972800000 | 139.03 |
1307059200000 | 139.74 |
1307318400000 | 139.16 |
1307404800000 | 140.6 |
1307491200000 | 138.73 |
1307577600000 | 139.12 |
1307664000000 | 135.71 |
1307923200000 | 136.01 |
1308009600000 | 138.42 |
1308096000000 | 134.62 |
1308182400000 | 132.55 |
1308268800000 | 135 |
1308528000000 | 134.13 |
1308614400000 | 136.75 |
1308700800000 | 136.97 |
1308787200000 | 132.37 |
1308873600000 | 132.1 |
1309132800000 | 133.42 |
1309219200000 | 134.67 |
1309305600000 | 137.5 |
1309392000000 | 140.47 |
1309478400000 | 140.98 |
1309737600000 | 141.19 |
1309824000000 | 139.89 |
1309910400000 | 137.47 |
1309996800000 | 138.65 |
1310083200000 | 135.58 |
1310342400000 | 130.2 |
1310428800000 | 128.89 |
1310515200000 | 131.72 |
1310601600000 | 130.52 |
1310688000000 | 129.64 |
1310947200000 | 126.82 |
1311033600000 | 129.85 |
1311120000000 | 131.58 |
1311206400000 | 135.46 |
1311292800000 | 136.31 |
1311552000000 | 135.29 |
1311638400000 | 136.57 |
1311724800000 | 133.7 |
1311811200000 | 132.77 |
1311897600000 | 132.58 |
1312156800000 | 127.98 |
1312243200000 | 126.34 |
1312329600000 | 125.25 |
1312416000000 | 120.4 |
1312502400000 | 118.87 |
1312761600000 | 114.9 |
1312848000000 | 114.87 |
1312934400000 | 109.72 |
1313020800000 | 113.21 |
1313107200000 | 116.65 |
1313366400000 | 119.37 |
1313452800000 | 117.88 |
1313539200000 | 119.11 |
1313625600000 | 112.54 |
1313712000000 | 111.15 |
1313971200000 | 112.96 |
1314057600000 | 113.72 |
1314144000000 | 115.37 |
1314230400000 | 113.25 |
1314316800000 | 112.33 |
1314576000000 | 116.54 |
1314662400000 | 115.85 |
1314748800000 | 119.07 |
1314835200000 | 118.08 |
1314921600000 | 114.96 |
1315180800000 | 109.71 |
1315267200000 | 108.37 |
1315353600000 | 111.46 |
1315440000000 | 111.91 |
1315526400000 | 106.19 |
1315785600000 | 102.4 |
1315872000000 | 103.83 |
1315958400000 | 105.97 |
1316044800000 | 109.89 |
1316131200000 | 110.17 |
1316390400000 | 106.46 |
1316476800000 | 109.57 |
1316563200000 | 107.65 |
1316649600000 | 101.18 |
1316736000000 | 101.99 |
1316995200000 | 103.72 |
1317081600000 | 109.46 |
1317168000000 | 108.72 |
1317254400000 | 110.31 |
1317340800000 | 107.38 |
1317600000000 | 104.82 |
1317686400000 | 103.2 |
1317772800000 | 106.8 |
1317859200000 | 110.49 |
1317945600000 | 112.01 |
1318204800000 | 115.3 |
1318291200000 | 114.45 |
1318377600000 | 118.25 |
1318464000000 | 116.51 |
1318550400000 | 119.4 |
1318809600000 | 116.92 |
1318896000000 | 115.85 |
1318982400000 | 117.7 |
1319068800000 | 114.9 |
1319155200000 | 119.42 |
1319414400000 | 120.47 |
1319500800000 | 119.36 |
1319587200000 | 118.79 |
1319673600000 | 126.18 |
1319760000000 | 125.18 |
1320019200000 | 120.35 |
1320105600000 | 113.17 |
1320192000000 | 115.47 |
1320278400000 | 117.53 |
1320364800000 | 115.65 |
1320624000000 | 115.71 |
1320710400000 | 116.91 |
1320796800000 | 112.54 |
1320883200000 | 112.64 |
1320969600000 | 116.81 |
1321228800000 | 114.46 |
1321315200000 | 112.3 |
1321401600000 | 113.06 |
1321488000000 | 111.72 |
1321574400000 | 111.46 |
1321833600000 | 107.51 |
1321920000000 | 106.85 |
1322006400000 | 104.25 |
1322092800000 | 103.26 |
1322179200000 | 103.99 |
1322438400000 | 108.78 |
1322524800000 | 109.58 |
1322611200000 | 114.58 |
1322697600000 | 113.89 |
1322784000000 | 114.02 |
1323043200000 | 115.4 |
1323129600000 | 113.82 |
1323216000000 | 113.46 |
1323302400000 | 110.94 |
1323388800000 | 113.25 |
1323648000000 | 109.67 |
1323734400000 | 108.51 |
1323820800000 | 105.3 |
1323907200000 | 106.59 |
1323993600000 | 106.34 |
1324252800000 | 106.07 |
1324339200000 | 109.12 |
1324425600000 | 107.82 |
1324512000000 | 108.83 |
1324598400000 | 109.7 |
1324944000000 | 110.15 |
1325030400000 | 108.14 |
1325116800000 | 109.15 |
1325203200000 | 110.86 |
1325462400000 | 112.94 |
1325548800000 | 114.2 |
1325635200000 | 111.5 |
1325721600000 | 108.79 |
1325808000000 | 107.85 |
1326067200000 | 107.92 |
1326153600000 | 109.51 |
1326240000000 | 108.09 |
1326326400000 | 108.94 |
1326412800000 | 107.18 |
1326672000000 | 107.86 |
1326758400000 | 109.44 |
1326844800000 | 109.78 |
1326931200000 | 111.13 |
1327017600000 | 111.14 |
1327276800000 | 112.47 |
1327363200000 | 111.31 |
1327449600000 | 111.15 |
1327536000000 | 114.21 |
1327622400000 | 113.32 |
1327881600000 | 112.13 |
1327968000000 | 112.13 |
1328054400000 | 114.79 |
1328140800000 | 114.49 |
1328227200000 | 115.42 |
1328486400000 | 114.75 |
1328572800000 | 116.28 |
1328659200000 | 116.48 |
1328745600000 | 117.18 |
1328832000000 | 114.97 |
1329091200000 | 115.79 |
1329177600000 | 115.03 |
1329264000000 | 114.95 |
1329350400000 | 114.03 |
1329436800000 | 116.16 |
1329696000000 | 118.25 |
1329782400000 | 117.68 |
1329868800000 | 117.07 |
1329955200000 | 117.18 |
1330041600000 | 118.81 |
1330300800000 | 118.26 |
1330387200000 | 118.41 |
1330473600000 | 117.61 |
1330560000000 | 117.88 |
1330646400000 | 116.78 |
1330905600000 | 116.59 |
1330992000000 | 112.41 |
1331078400000 | 112.98 |
1331164800000 | 115.58 |
1331251200000 | 114.44 |
1331510400000 | 114.76 |
1331596800000 | 116.35 |
1331683200000 | 115.75 |
1331769600000 | 116.39 |
1331856000000 | 117.61 |
1332115200000 | 118.48 |
1332201600000 | 118.1 |
1332288000000 | 117.34 |
1332374400000 | 116.36 |
1332460800000 | 116.6 |
1332720000000 | 118.11 |
1332806400000 | 117.29 |
1332892800000 | 115.87 |
1332979200000 | 114.04 |
1333065600000 | 115.24 |
1333324800000 | 116.16 |
1333411200000 | 114.93 |
1333497600000 | 110.31 |
1333584000000 | 109.71 |
1334016000000 | 107.32 |
1334102400000 | 108.68 |
1334188800000 | 109.62 |
1334275200000 | 106.75 |
1334534400000 | 107.16 |
1334620800000 | 110.06 |
1334707200000 | 108.13 |
1334793600000 | 107.01 |
1334880000000 | 108.73 |
1335139200000 | 105.57 |
1335225600000 | 107.99 |
1335312000000 | 109.57 |
1335398400000 | 109.75 |
1335484800000 | 111.03 |
1335744000000 | 110 |
1335830400000 | 109.92 |
1335916800000 | 108.32 |
1336003200000 | 108.16 |
1336089600000 | 106.94 |
1336348800000 | 107.74 |
1336435200000 | 106.28 |
1336521600000 | 105.38 |
1336608000000 | 106.73 |
1336694400000 | 106.84 |
1336953600000 | 103.81 |
1337040000000 | 102.47 |
1337126400000 | 101.92 |
1337212800000 | 100.93 |
1337299200000 | 100.82 |
1337558400000 | 101.78 |
1337644800000 | 103.17 |
1337731200000 | 99.03 |
1337817600000 | 99.73 |
1337904000000 | 99.62 |
1338163200000 | 99.35 |
1338249600000 | 99.48 |
1338336000000 | 96.76 |
1338422400000 | 96.44 |
1338508800000 | 94.87 |
1338768000000 | 95.87 |
1338854400000 | 95.8 |
1338940800000 | 98.03 |
1339027200000 | 99.16 |
1339113600000 | 98.74 |
1339372800000 | 98.41 |
1339459200000 | 98.06 |
1339545600000 | 98.61 |
1339632000000 | 99.16 |
1339718400000 | 100.83 |
1339977600000 | 99.73 |
1340064000000 | 102.38 |
1340150400000 | 103.24 |
1340236800000 | 102.32 |
1340323200000 | 101.95 |
1340582400000 | 99.47 |
1340668800000 | 99.06 |
1340755200000 | 100.77 |
1340841600000 | 100.61 |
1340928000000 | 106.66 |
1341187200000 | 106.95 |
1341273600000 | 107.83 |
1341360000000 | 106.87 |
1341446400000 | 104.73 |
1341532800000 | 102.66 |
1341792000000 | 102.41 |
1341878400000 | 102.5 |
1341964800000 | 102.68 |
1342051200000 | 100.72 |
1342137600000 | 102.66 |
1342396800000 | 102.64 |
1342483200000 | 102.39 |
1342569600000 | 103.8 |
1342656000000 | 104.12 |
1342742400000 | 100.94 |
1343001600000 | 97.54 |
1343088000000 | 95.83 |
1343174400000 | 96.6 |
1343260800000 | 101.31 |
1343347200000 | 103.5 |
1343606400000 | 103.77 |
1343692800000 | 103.6 |
1343779200000 | 103.58 |
1343865600000 | 100.15 |
1343952000000 | 105.54 |
1344211200000 | 107.48 |
1344297600000 | 108.7 |
1344384000000 | 107.9 |
1344470400000 | 107.33 |
1344556800000 | 106.81 |
1344816000000 | 107.02 |
1344902400000 | 107.44 |
1344988800000 | 106.99 |
1345075200000 | 109.15 |
1345161600000 | 109.43 |
1345420800000 | 109.57 |
1345507200000 | 111.37 |
1345593600000 | 109.78 |
1345680000000 | 109.72 |
1345766400000 | 109.29 |
1346025600000 | 110.14 |
1346112000000 | 109.68 |
1346198400000 | 109.08 |
1346284800000 | 107.69 |
1346371200000 | 109.7 |
1346630400000 | 110.36 |
1346716800000 | 109.84 |
1346803200000 | 109.78 |
1346889600000 | 112.82 |
1346976000000 | 115.33 |
1347235200000 | 114.9 |
1347321600000 | 116.27 |
1347408000000 | 117.42 |
1347494400000 | 117 |
1347580800000 | 121.27 |
1347840000000 | 120.62 |
1347926400000 | 118.82 |
1348012800000 | 119.45 |
1348099200000 | 118.17 |
1348185600000 | 119.51 |
1348444800000 | 118.2 |
1348531200000 | 119.2 |
1348617600000 | 115.39 |
1348704000000 | 115.72 |
1348790400000 | 114.05 |
1349049600000 | 116.06 |
1349136000000 | 116.66 |
1349222400000 | 116.38 |
1349308800000 | 116.75 |
1349395200000 | 118.69 |
1349654400000 | 116.82 |
1349740800000 | 115.52 |
1349827200000 | 115.33 |
1349913600000 | 116.49 |
1350000000000 | 116.02 |
1350259200000 | 116.35 |
1350345600000 | 119.03 |
1350432000000 | 121.11 |
1350518400000 | 120.88 |
1350604800000 | 119.3 |
1350864000000 | 119.14 |
1350950400000 | 116.1 |
1351036800000 | 116.45 |
1351123200000 | 116.09 |
1351209600000 | 116.29 |
1351468800000 | 115.28 |
1351555200000 | 116.74 |
1351641600000 | 116.47 |
1351728000000 | 117.18 |
1351814400000 | 116.74 |
1352073600000 | 114.94 |
1352160000000 | 115.77 |
1352246400000 | 113.72 |
1352332800000 | 112.78 |
1352419200000 | 112.59 |
1352678400000 | 112.43 |
1352764800000 | 112.7 |
1352851200000 | 112.63 |
1352937600000 | 112.46 |
1353024000000 | 110.4 |
1353283200000 | 113.59 |
1353369600000 | 114.01 |
1353456000000 | 114.58 |
1353542400000 | 115.89 |
1353628800000 | 117.32 |
1353888000000 | 116.81 |
1353974400000 | 116.44 |
1354060800000 | 116.43 |
1354147200000 | 118.5 |
1354233600000 | 118.37 |
1354492800000 | 119.27 |
1354579200000 | 119.54 |
1354665600000 | 119.97 |
1354752000000 | 119.15 |
1354838400000 | 118.47 |
1355097600000 | 118.47 |
1355184000000 | 120.43 |
1355270400000 | 121.31 |
1355356800000 | 122.18 |
1355443200000 | 122.25 |
1355702400000 | 122.96 |
1355788800000 | 124.06 |
1355875200000 | 125.07 |
1355961600000 | 124.78 |
1356048000000 | 124.32 |
1356307200000 | 124.63 |
1356566400000 | 125.29 |
1356652800000 | 124.2 |
1356912000000 | 124.04 |
1357084800000 | 127.57 |
1357171200000 | 125.91 |
1357257600000 | 125.72 |
1357516800000 | 125.38 |
1357603200000 | 124.7 |
1357689600000 | 125.58 |
1357776000000 | 126.85 |
1357862400000 | 128.44 |
1358121600000 | 128.52 |
1358208000000 | 128.22 |
1358294400000 | 127.61 |
1358380800000 | 129.43 |
1358467200000 | 128.5 |
1358726400000 | 129.22 |
1358812800000 | 128 |
1358899200000 | 127.72 |
1358985600000 | 129.2 |
1359072000000 | 130.84 |
1359331200000 | 130.76 |
1359417600000 | 131.18 |
1359504000000 | 129.93 |
1359590400000 | 129.31 |
1359676800000 | 130.94 |
1359936000000 | 126.12 |
1360022400000 | 126.9 |
1360108800000 | 126.26 |
1360195200000 | 124.33 |
1360281600000 | 125 |
1360540800000 | 124.82 |
1360627200000 | 125.89 |
1360713600000 | 126.49 |
1360800000000 | 124.66 |
1360886400000 | 124.37 |
1361145600000 | 124.38 |
1361232000000 | 126.06 |
1361318400000 | 125.5 |
1361404800000 | 121.67 |
1361491200000 | 123.21 |
1361750400000 | 124.71 |
1361836800000 | 120.56 |
1361923200000 | 122.66 |
1362009600000 | 123.13 |
1362096000000 | 121.39 |
1362355200000 | 121.82 |
1362441600000 | 124.51 |
1362528000000 | 124.06 |
1362614400000 | 125.37 |
1362700800000 | 125.74 |
1362960000000 | 126.06 |
1363046400000 | 126.23 |
1363132800000 | 125.4 |
1363219200000 | 127.46 |
1363305600000 | 127.88 |
1363564800000 | 126.31 |
1363651200000 | 124.76 |
1363737600000 | 126.69 |
1363824000000 | 125.82 |
1363910400000 | 126.88 |
1364169600000 | 124.62 |
1364256000000 | 123.94 |
1364342400000 | 121.6 |
1364428800000 | 122.05 |
1364860800000 | 123.92 |
1364947200000 | 122.5 |
1365033600000 | 122.18 |
1365120000000 | 122.28 |
1365379200000 | 122.38 |
1365465600000 | 122.92 |
1365552000000 | 125.94 |
1365638400000 | 127.21 |
1365724800000 | 125.76 |
1365984000000 | 124.99 |
1366070400000 | 124.56 |
1366156800000 | 121.76 |
1366243200000 | 121.98 |
1366329600000 | 122.59 |
1366588800000 | 123.18 |
1366675200000 | 125.86 |
1366761600000 | 126.92 |
1366848000000 | 127.92 |
1366934400000 | 127.71 |
1367193600000 | 129.9 |
1367280000000 | 130.5 |
1367366400000 | 130.58 |
1367452800000 | 129.53 |
1367539200000 | 131.51 |
1367798400000 | 130.78 |
1367884800000 | 131.39 |
1367971200000 | 133.42 |
1368057600000 | 132.3 |
1368144000000 | 131.65 |
1368403200000 | 131.75 |
1368489600000 | 132.52 |
1368576000000 | 131.66 |
1368662400000 | 131.9 |
1368748800000 | 131.08 |
1369008000000 | 132.18 |
1369094400000 | 132.35 |
1369180800000 | 132.86 |
1369267200000 | 130.42 |
1369353600000 | 130.35 |
1369612800000 | 131.62 |
1369699200000 | 132.63 |
1369785600000 | 131.9 |
1369872000000 | 133.38 |
1369958400000 | 130.86 |
1370217600000 | 130.51 |
1370304000000 | 131.04 |
1370390400000 | 129.22 |
1370476800000 | 129.05 |
1370563200000 | 131.1 |
1370822400000 | 130.94 |
1370908800000 | 130.5 |
1370995200000 | 130.41 |
1371081600000 | 129.57 |
1371168000000 | 130.23 |
1371427200000 | 131.06 |
1371513600000 | 131.66 |
1371600000000 | 131.12 |
1371686400000 | 124.81 |
1371772800000 | 122.54 |
1372032000000 | 120.38 |
1372118400000 | 121.37 |
1372204800000 | 122.79 |
1372291200000 | 123.96 |
1372377600000 | 123.78 |
1372636800000 | 124.57 |
1372723200000 | 123.99 |
1372809600000 | 122.2 |
1372896000000 | 124.27 |
1372982400000 | 121.73 |
1373241600000 | 124.08 |
1373328000000 | 124.28 |
1373414400000 | 124.98 |
1373500800000 | 128 |
1373587200000 | 127.49 |
1373846400000 | 128.22 |
1373932800000 | 128.62 |
1374019200000 | 128.89 |
1374105600000 | 130.1 |
1374192000000 | 131.03 |
1374451200000 | 131.89 |
1374537600000 | 131.85 |
1374624000000 | 133.27 |
1374710400000 | 132.7 |
1374796800000 | 132.82 |
1375056000000 | 132.47 |
1375142400000 | 132.96 |
1375228800000 | 132.59 |
1375315200000 | 133.79 |
1375401600000 | 134.44 |
1375660800000 | 133.83 |
1375747200000 | 132.88 |
1375833600000 | 132.93 |
1375920000000 | 134.18 |
1376006400000 | 134.23 |
1376265600000 | 133.65 |
1376352000000 | 133.92 |
1376438400000 | 134.25 |
1376524800000 | 133.14 |
1376611200000 | 134.49 |
1376870400000 | 133.99 |
1376956800000 | 133.3 |
1377043200000 | 132.38 |
1377129600000 | 133.61 |
1377216000000 | 134.78 |
1377475200000 | 134.28 |
1377561600000 | 131.74 |
1377648000000 | 130.67 |
1377734400000 | 130.17 |
1377820800000 | 128.18 |
1378080000000 | 130.5 |
1378166400000 | 129.53 |
1378252800000 | 130.31 |
1378339200000 | 130.76 |
1378425600000 | 132.28 |
1378684800000 | 133.27 |
1378771200000 | 135.58 |
1378857600000 | 136.74 |
1378944000000 | 137.24 |
1379030400000 | 137.13 |
1379289600000 | 139.25 |
1379376000000 | 139.02 |
1379462400000 | 139.3 |
1379548800000 | 142.33 |
1379635200000 | 142.33 |
1379894400000 | 141.35 |
1379980800000 | 141.78 |
1380067200000 | 141.84 |
1380153600000 | 141.64 |
1380240000000 | 142.05 |
1380499200000 | 140.96 |
1380585600000 | 142.36 |
1380672000000 | 141.86 |
1380758400000 | 141.37 |
1380844800000 | 141.83 |
1381104000000 | 141.44 |
1381190400000 | 141.21 |
1381276800000 | 140.04 |
1381363200000 | 142.47 |
1381449600000 | 143.02 |
1381708800000 | 143.45 |
1381795200000 | 143.92 |
1381881600000 | 144.54 |
1381968000000 | 146.15 |
1382054400000 | 147.49 |
1382313600000 | 147.59 |
1382400000000 | 149.62 |
1382486400000 | 149.16 |
1382572800000 | 150.07 |
1382659200000 | 150 |
1382918400000 | 149.73 |
1383004800000 | 150.1 |
1383091200000 | 149.58 |
1383177600000 | 148.15 |
1383264000000 | 146.45 |
1383523200000 | 147.33 |
1383609600000 | 146.42 |
1383696000000 | 147.83 |
1383782400000 | 145.59 |
1383868800000 | 145.21 |
1384128000000 | 146.53 |
1384214400000 | 146.2 |
1384300800000 | 145.42 |
1384387200000 | 146.79 |
1384473600000 | 147.48 |
1384732800000 | 149.51 |
1384819200000 | 148.37 |
1384905600000 | 147.53 |
1384992000000 | 147.17 |
1385078400000 | 148.27 |
1385337600000 | 148.83 |
1385424000000 | 148.59 |
1385510400000 | 149.73 |
1385596800000 | 150.36 |
1385683200000 | 150.58 |
1385942400000 | 149.58 |
1386028800000 | 147.08 |
1386115200000 | 145.7 |
1386201600000 | 145.35 |
1386288000000 | 146.49 |
1386547200000 | 147.38 |
1386633600000 | 146.9 |
1386720000000 | 146.37 |
1386806400000 | 144.86 |
1386892800000 | 144.36 |
1387152000000 | 146.46 |
1387238400000 | 144.71 |
1387324800000 | 146.06 |
1387411200000 | 147.33 |
1387497600000 | 148.03 |
1387756800000 | 149.44 |
1387843200000 | 149.27 |
1388102400000 | 152.17 |
1388361600000 | 152.43 |
1388448000000 | 152.33 |
1388620800000 | 148.79 |
1388707200000 | 148.91 |
1388966400000 | 149.05 |
1389052800000 | 149.62 |
1389139200000 | 149.34 |
1389225600000 | 148.47 |
1389312000000 | 150.78 |
1389571200000 | 151.02 |
1389657600000 | 151.58 |
1389744000000 | 152.2 |
1389830400000 | 152.07 |
1389916800000 | 152.17 |
1390176000000 | 152.37 |
1390262400000 | 152 |
1390348800000 | 151.88 |
1390435200000 | 151.81 |
1390521600000 | 148.1 |
1390780800000 | 147.06 |
1390867200000 | 147.87 |
1390953600000 | 146.74 |
1391040000000 | 146.64 |
1391126400000 | 145.4 |
1391385600000 | 144.19 |
1391472000000 | 144.04 |
1391558400000 | 143.92 |
1391644800000 | 147.49 |
1391731200000 | 148.66 |
1391990400000 | 148.86 |
1392076800000 | 151.02 |
1392163200000 | 150.64 |
1392249600000 | 151.81 |
1392336000000 | 152.89 |
1392595200000 | 153.17 |
1392681600000 | 153.74 |
1392768000000 | 154.44 |
1392854400000 | 154.21 |
1392940800000 | 155.14 |
1393200000000 | 155.99 |
1393286400000 | 155.88 |
1393372800000 | 154.43 |
1393459200000 | 154.62 |
1393545600000 | 156.39 |
1393804800000 | 152.3 |
1393891200000 | 155.27 |
1393977600000 | 155.14 |
1394064000000 | 156.91 |
1394150400000 | 155.36 |
1394409600000 | 155.34 |
1394496000000 | 154.97 |
1394582400000 | 154.17 |
1394668800000 | 152.58 |
1394755200000 | 151.77 |
1395014400000 | 153.95 |
1395100800000 | 154.87 |
1395187200000 | 155.01 |
1395273600000 | 153.97 |
1395360000000 | 154.02 |
1395619200000 | 153.05 |
1395705600000 | 155.38 |
1395792000000 | 157.04 |
1395878400000 | 156.82 |
1395964800000 | 158.49 |
1396224000000 | 158.08 |
1396310400000 | 158.79 |
1396396800000 | 158.77 |
1396483200000 | 158.54 |
1396569600000 | 158.94 |
1396828800000 | 158.36 |
1396915200000 | 158.27 |
1397001600000 | 159.49 |
1397088000000 | 159.15 |
1397174400000 | 157.67 |
1397433600000 | 157.28 |
1397520000000 | 156 |
1397606400000 | 158.21 |
1397692800000 | 159.2 |
1398124800000 | 160.22 |
1398211200000 | 159.6 |
1398297600000 | 159.89 |
1398384000000 | 158.58 |
1398643200000 | 159.12 |
1398729600000 | 160.34 |
1398816000000 | 160.57 |
1398902400000 | 160.59 |
1398988800000 | 160.27 |
1399248000000 | 160.64 |
1399334400000 | 160.81 |
1399420800000 | 161.18 |
1399507200000 | 162.24 |
1399593600000 | 160.91 |
1399852800000 | 162.23 |
1399939200000 | 161.93 |
1400025600000 | 162.02 |
1400112000000 | 160.1 |
1400198400000 | 160.33 |
1400457600000 | 161.19 |
1400544000000 | 160.61 |
1400630400000 | 161.04 |
1400716800000 | 161.17 |
1400803200000 | 161.45 |
1401062400000 | 163.27 |
1401148800000 | 163.1 |
1401235200000 | 162.82 |
1401321600000 | 163.26 |
1401408000000 | 163.92 |
1401667200000 | 163.85 |
1401753600000 | 163.67 |
1401840000000 | 163.28 |
1401926400000 | 164.54 |
1402012800000 | 165.89 |
1402272000000 | 165.94 |
1402358400000 | 165.69 |
1402444800000 | 164.4 |
1402531200000 | 164.34 |
1402617600000 | 163.74 |
1402876800000 | 163.54 |
1402963200000 | 163.96 |
1403049600000 | 164.7 |
1403136000000 | 167.12 |
1403222400000 | 165.72 |
1403481600000 | 165.29 |
1403568000000 | 165.49 |
1403654400000 | 164.54 |
1403740800000 | 163.89 |
1403827200000 | 164.3 |
1404086400000 | 164.99 |
1404172800000 | 165.76 |
1404259200000 | 165.65 |
1404345600000 | 166.73 |
1404432000000 | 165.74 |
1404691200000 | 164.25 |
1404777600000 | 162.6 |
1404864000000 | 163.22 |
1404950400000 | 160.41 |
1405036800000 | 161.03 |
1405296000000 | 162.64 |
1405382400000 | 160.8 |
1405468800000 | 162.87 |
1405555200000 | 161.19 |
1405641600000 | 161.28 |
1405900800000 | 160.65 |
1405987200000 | 162.46 |
1406073600000 | 162.74 |
1406160000000 | 163.88 |
1406246400000 | 161.5 |
1406505600000 | 161.57 |
1406592000000 | 162.02 |
1406678400000 | 160.58 |
1406764800000 | 158.03 |
1406851200000 | 156.13 |
1407110400000 | 155.59 |
1407196800000 | 155.22 |
1407283200000 | 153.64 |
1407369600000 | 151.71 |
1407456000000 | 151.96 |
1407715200000 | 153.51 |
1407801600000 | 152.46 |
1407888000000 | 154.07 |
1407974400000 | 154.38 |
1408060800000 | 153.46 |
1408320000000 | 154.88 |
1408406400000 | 154.96 |
1408492800000 | 154.64 |
1408579200000 | 156.42 |
1408665600000 | 154.67 |
1408924800000 | 156.92 |
1409011200000 | 158.21 |
1409097600000 | 158.18 |
1409184000000 | 156.61 |
1409270400000 | 156.86 |
1409529600000 | 156.6 |
1409616000000 | 156.73 |
1409702400000 | 158.59 |
1409788800000 | 158.26 |
1409875200000 | 157.89 |
1410134400000 | 157.31 |
1410220800000 | 155.73 |
1410307200000 | 155.52 |
1410393600000 | 155.3 |
1410480000000 | 155.02 |
1410739200000 | 154.71 |
1410825600000 | 154.17 |
1410912000000 | 155.11 |
1410998400000 | 155.65 |
1411084800000 | 154.52 |
1411344000000 | 153.86 |
1411430400000 | 152.44 |
1411516800000 | 152.93 |
1411603200000 | 150.57 |
1411689600000 | 150.49 |
1411948800000 | 149.4 |
1412035200000 | 150.21 |
1412121600000 | 148.08 |
1412208000000 | 145.41 |
1412294400000 | 144.8 |
1412553600000 | 145.78 |
1412640000000 | 144.16 |
1412726400000 | 143.69 |
1412812800000 | 143.49 |
1412899200000 | 140.65 |
1413158400000 | 141.4 |
1413244800000 | 141.24 |
1413331200000 | 138.23 |
1413417600000 | 137.38 |
1413504000000 | 140.62 |
1413763200000 | 139.5 |
1413849600000 | 141.5 |
1413936000000 | 141.54 |
1414022400000 | 142.38 |
1414108800000 | 141.91 |
1414368000000 | 141.36 |
1414454400000 | 144.17 |
1414540800000 | 144.14 |
1414627200000 | 143.2 |
1414713600000 | 145.4 |
1414972800000 | 143.27 |
1415059200000 | 142.67 |
1415145600000 | 143.9 |
1415232000000 | 144.05 |
1415318400000 | 142.67 |
1415577600000 | 144.58 |
1415664000000 | 144.92 |
1415750400000 | 143.42 |
1415836800000 | 143.37 |
1415923200000 | 143.71 |
1416182400000 | 144.32 |
1416268800000 | 146.46 |
1416355200000 | 146.76 |
1416441600000 | 145.9 |
1416528000000 | 147.96 |
1416787200000 | 148.99 |
1416873600000 | 150.21 |
1416960000000 | 150.54 |
1417046400000 | 150.62 |
1417132800000 | 150.43 |
1417392000000 | 150.19 |
1417478400000 | 149.7 |
1417564800000 | 149.3 |
1417651200000 | 148.75 |
1417737600000 | 150.12 |
1417996800000 | 148.85 |
1418083200000 | 146.97 |
1418169600000 | 146.57 |
1418256000000 | 146.31 |
1418342400000 | 143.49 |
1418601600000 | 139.57 |
1418688000000 | 143.28 |
1418774400000 | 141.96 |
1418860800000 | 145.06 |
1418947200000 | 144.94 |
1419206400000 | 145.72 |
1419292800000 | 146.37 |
1419379200000 | 146.29 |
1419811200000 | 146.14 |
1419897600000 | 144.02 |
1419984000000 | 143.8 |
1420156800000 | 142.36 |
1420416000000 | 136.99 |
1420502400000 | 135.99 |
1420588800000 | 135.24 |
1420675200000 | 138.99 |
1420761600000 | 136.51 |
1421020800000 | 137.99 |
1421107200000 | 139.37 |
1421193600000 | 137.78 |
1421280000000 | 138.05 |
1421366400000 | 138.37 |
1421625600000 | 140.87 |
1421712000000 | 141.01 |
1421798400000 | 142.1 |
1421884800000 | 142.15 |
1421971200000 | 142.47 |
1422230400000 | 144.04 |
1422316800000 | 144.47 |
1422403200000 | 143.6 |
1422489600000 | 144.4 |
1422576000000 | 142.72 |
1422835200000 | 143.88 |
1422921600000 | 146.34 |
1423008000000 | 146.31 |
1423094400000 | 146.19 |
1423180800000 | 144.6 |
1423440000000 | 142.59 |
1423526400000 | 143.69 |
1423612800000 | 143.08 |
1423699200000 | 145.51 |
1423785600000 | 146.73 |
1424044800000 | 145.98 |
1424131200000 | 145.98 |
1424217600000 | 146.22 |
1424304000000 | 147.68 |
1424390400000 | 147.35 |
1424649600000 | 148.22 |
1424736000000 | 149.1 |
1424822400000 | 149.69 |
1424908800000 | 148.91 |
1424995200000 | 149.5 |
1425254400000 | 148.71 |
1425340800000 | 147.21 |
1425427200000 | 146.55 |
1425513600000 | 147.46 |
1425600000000 | 144.97 |
1425859200000 | 144.41 |
1425945600000 | 141.27 |
1426032000000 | 141.89 |
1426118400000 | 141.93 |
1426204800000 | 141.35 |
1426464000000 | 143.84 |
1426550400000 | 143.21 |
1426636800000 | 144.02 |
1426723200000 | 143.26 |
1426809600000 | 147.61 |
1427068800000 | 148.69 |
1427155200000 | 149.55 |
1427241600000 | 149.12 |
1427328000000 | 147.49 |
1427414400000 | 147.38 |
1427673600000 | 148.04 |
1427760000000 | 145.76 |
1427846400000 | 146.7 |
1427932800000 | 148.6 |
1428364800000 | 150.46 |
1428451200000 | 148.8 |
1428537600000 | 148.68 |
1428624000000 | 149.14 |
1428883200000 | 148.81 |
1428969600000 | 149.39 |
1429056000000 | 148.95 |
1429142400000 | 148.8 |
1429228800000 | 147.2 |
1429488000000 | 148.36 |
1429574400000 | 148.82 |
1429660800000 | 147.78 |
1429747200000 | 148.17 |
1429833600000 | 149.65 |
1430092800000 | 151.79 |
1430179200000 | 151.11 |
1430265600000 | 150.07 |
1430352000000 | 151.18 |
1430438400000 | 151.41 |
1430697600000 | 151.75 |
1430784000000 | 148.61 |
1430870400000 | 151.02 |
1430956800000 | 149.99 |
1431043200000 | 152.97 |
1431302400000 | 151.41 |
1431388800000 | 150.78 |
1431475200000 | 151.81 |
1431561600000 | 154.17 |
1431648000000 | 154.36 |
1431907200000 | 153.86 |
1431993600000 | 153.45 |
1432080000000 | 153.55 |
1432166400000 | 154.01 |
1432252800000 | 152.46 |
1432512000000 | 151.5 |
1432598400000 | 148.61 |
1432684800000 | 150.5 |
1432771200000 | 150.12 |
1432857600000 | 147.79 |
1433116800000 | 147.11 |
1433203200000 | 149.59 |
1433289600000 | 151.78 |
1433376000000 | 150.59 |
1433462400000 | 146.61 |
1433721600000 | 146.47 |
1433808000000 | 146.48 |
1433894400000 | 149.68 |
1433980800000 | 149.61 |
1434067200000 | 148.12 |
1434326400000 | 145.78 |
1434412800000 | 146.15 |
1434499200000 | 145.23 |
1434585600000 | 148.31 |
1434672000000 | 147.1 |
1434931200000 | 153.04 |
1435017600000 | 151.09 |
1435104000000 | 150.42 |
1435190400000 | 150.49 |
1435276800000 | 150.09 |
1435536000000 | 145.01 |
1435622400000 | 142.96 |
1435708800000 | 145.01 |
1435795200000 | 144.21 |
1435881600000 | 143.45 |
1436140800000 | 140.29 |
1436227200000 | 136.07 |
1436313600000 | 138.98 |
1436400000000 | 141.98 |
1436486400000 | 147.73 |
1436745600000 | 148.03 |
1436832000000 | 148.68 |
1436918400000 | 148.69 |
1437004800000 | 150.16 |
1437091200000 | 149.43 |
1437350400000 | 150.38 |
1437436800000 | 150.17 |
1437523200000 | 149.41 |
1437609600000 | 150.57 |
1437696000000 | 149.3 |
1437955200000 | 148.33 |
1438041600000 | 148.55 |
1438128000000 | 149.36 |
1438214400000 | 148.68 |
1438300800000 | 150.91 |
1438560000000 | 151.47 |
1438646400000 | 151.17 |
1438732800000 | 151.25 |
1438819200000 | 151.84 |
1438905600000 | 151.26 |
1439164800000 | 153.31 |
1439251200000 | 151.7 |
1439337600000 | 149.32 |
1439424000000 | 149.91 |
1439510400000 | 149.12 |
1439769600000 | 148.98 |
1439856000000 | 148.43 |
1439942400000 | 146.41 |
1440028800000 | 145.39 |
1440115200000 | 142.82 |
1440374400000 | 139.14 |
1440460800000 | 141.9 |
1440547200000 | 140.28 |
1440633600000 | 141.72 |
1440720000000 | 142.11 |
1440979200000 | 141.3 |
1441065600000 | 138.75 |
1441152000000 | 138.66 |
1441238400000 | 139.21 |
1441324800000 | 136.38 |
1441584000000 | 137.47 |
1441670400000 | 139.17 |
1441756800000 | 140.77 |
1441843200000 | 139.64 |
1441929600000 | 138.88 |
1442188800000 | 138.25 |
1442275200000 | 138.93 |
1442361600000 | 141.11 |
1442448000000 | 141.49 |
1442534400000 | 139.08 |
1442793600000 | 138.15 |
1442880000000 | 133.53 |
1442966400000 | 133.86 |
1443052800000 | 133.27 |
1443139200000 | 135.56 |
1443398400000 | 133.7 |
1443484800000 | 133.24 |
1443571200000 | 135.41 |
1443657600000 | 134.93 |
1443744000000 | 136.34 |
1444003200000 | 139.7 |
1444089600000 | 141.47 |
1444176000000 | 141.38 |
1444262400000 | 142.48 |
1444348800000 | 144.23 |
1444608000000 | 144.2 |
1444694400000 | 142.92 |
1444780800000 | 142.87 |
1444867200000 | 144.05 |
1444953600000 | 144.86 |
1445212800000 | 144.07 |
1445299200000 | 144.18 |
1445385600000 | 145.3 |
1445472000000 | 146.03 |
1445558400000 | 147.16 |
1445817600000 | 147.25 |
1445904000000 | 145.88 |
1445990400000 | 147.51 |
1446076800000 | 146.46 |
1446163200000 | 147.43 |
1446422400000 | 147.73 |
1446508800000 | 147.01 |
1446595200000 | 145.87 |
1446681600000 | 146.17 |
1446768000000 | 144.81 |
1447027200000 | 143.12 |
1447113600000 | 142.7 |
1447200000000 | 144.07 |
1447286400000 | 142.59 |
1447372800000 | 141.2 |
1447632000000 | 141.32 |
1447718400000 | 143.91 |
1447804800000 | 143.32 |
1447891200000 | 145.47 |
1447977600000 | 144.75 |
1448236800000 | 143.58 |
1448323200000 | 142.07 |
1448409600000 | 143.7 |
1448496000000 | 145.06 |
1448582400000 | 144.54 |
1448841600000 | 144.54 |
1448928000000 | 144.34 |
1449014400000 | 143.63 |
1449100800000 | 142.85 |
1449187200000 | 143.33 |
1449446400000 | 144.15 |
1449532800000 | 142.39 |
1449619200000 | 142.82 |
1449705600000 | 142.07 |
1449792000000 | 140.32 |
1450051200000 | 138.52 |
1450137600000 | 140.2 |
1450224000000 | 141 |
1450310400000 | 141.39 |
1450396800000 | 139.62 |
1450656000000 | 138.53 |
1450742400000 | 139 |
1450828800000 | 140.93 |
1450915200000 | 142.07 |
1451260800000 | 141.19 |
1451347200000 | 142.72 |
1451433600000 | 141.96 |
1451520000000 | 140.51 |
1451865600000 | 135.9 |
1451952000000 | 135.18 |
1452038400000 | 134.22 |
1452124800000 | 133.09 |
1452211200000 | 132.42 |
1452470400000 | 131.44 |
1452556800000 | 132.56 |
1452643200000 | 133.35 |
1452729600000 | 131.27 |
1452816000000 | 129.64 |
1453075200000 | 127.94 |
1453161600000 | 130.11 |
1453248000000 | 126.2 |
1453334400000 | 127.47 |
1453420800000 | 130.79 |
1453680000000 | 129.96 |
1453766400000 | 131.72 |
1453852800000 | 132.63 |
1453939200000 | 131.83 |
1454025600000 | 133.02 |
1454284800000 | 133.34 |
1454371200000 | 131.03 |
1454457600000 | 130.61 |
1454544000000 | 132.24 |
1454630400000 | 130.9 |
1454889600000 | 127.07 |
1454976000000 | 127.15 |
1455062400000 | 127.69 |
1455148800000 | 124.45 |
1455235200000 | 125.56 |
1455494400000 | 128.08 |
1455580800000 | 127.83 |
1455667200000 | 130.82 |
1455753600000 | 130.45 |
1455840000000 | 129.94 |
1456099200000 | 131.67 |
1456185600000 | 129.95 |
1456272000000 | 127.18 |
1456358400000 | 129.85 |
1456444800000 | 130.44 |
1456704000000 | 130.35 |
1456790400000 | 132 |
1456876800000 | 131.93 |
1456963200000 | 133.27 |
1457049600000 | 134.79 |
1457308800000 | 133.78 |
1457395200000 | 133.97 |
1457481600000 | 133.89 |
1457568000000 | 133.94 |
1457654400000 | 138.37 |
1457913600000 | 138.6 |
1458000000000 | 137.91 |
1458086400000 | 137.59 |
1458172800000 | 140.63 |
1458259200000 | 140.88 |
1458518400000 | 140.09 |
1458604800000 | 139.77 |
1458691200000 | 139.03 |
1458777600000 | 136.64 |
1459209600000 | 137.74 |
1459296000000 | 141.82 |
1459382400000 | 140.48 |
1459468800000 | 137.75 |
1459728000000 | 138.16 |
1459814400000 | 135.46 |
1459900800000 | 136.14 |
1459987200000 | 134.77 |
1460073600000 | 137.22 |
1460332800000 | 138.45 |
1460419200000 | 138.63 |
1460505600000 | 140.97 |
1460592000000 | 141.4 |
1460678400000 | 141.62 |
1460937600000 | 142.23 |
1461024000000 | 144.59 |
1461110400000 | 145.31 |
1461196800000 | 144.49 |
1461283200000 | 143.79 |
1461542400000 | 143.31 |
1461628800000 | 144.38 |
1461715200000 | 144.71 |
1461801600000 | 144.52 |
1461888000000 | 143.21 |
1462147200000 | 144.74 |
1462233600000 | 142.4 |
1462320000000 | 140.78 |
1462406400000 | 140.04 |
1462492800000 | 140.57 |
1462752000000 | 140.76 |
1462838400000 | 141.51 |
1462924800000 | 140.96 |
1463011200000 | 139.98 |
1463097600000 | 139.37 |
1463356800000 | 139.86 |
1463443200000 | 139.73 |
1463529600000 | 139.57 |
1463616000000 | 137.44 |
1463702400000 | 139.19 |
1463961600000 | 138.51 |
1464048000000 | 141.23 |
1464134400000 | 142.61 |
1464220800000 | 144.02 |
1464307200000 | 143.83 |
1464566400000 | 144.09 |
1464652800000 | 143.04 |
1464739200000 | 142.75 |
1464825600000 | 142.36 |
1464912000000 | 143.23 |
1465171200000 | 144 |
1465257600000 | 145.41 |
1465344000000 | 145.25 |
1465430400000 | 143.29 |
1465516800000 | 139.58 |
1465776000000 | 136.86 |
1465862400000 | 133.15 |
1465948800000 | 134.57 |
1466035200000 | 132.95 |
1466121600000 | 135.69 |
1466380800000 | 141.48 |
1466467200000 | 141.32 |
1466553600000 | 141.88 |
1466640000000 | 145.27 |
1466726400000 | 130.5 |
1466985600000 | 124.16 |
1467072000000 | 127.91 |
1467158400000 | 131.93 |
1467244800000 | 133.63 |
1467331200000 | 135.32 |
1467590400000 | 134.28 |
1467676800000 | 131.07 |
1467763200000 | 128.11 |
1467849600000 | 128.9 |
1467936000000 | 131.17 |
1468195200000 | 133.81 |
1468281600000 | 135.72 |
1468368000000 | 135.96 |
1468454400000 | 137.45 |
1468540800000 | 136.74 |
1468800000000 | 136.6 |
1468886400000 | 134.98 |
1468972800000 | 136.35 |
1469059200000 | 135.87 |
1469145600000 | 135.77 |
1469404800000 | 136.59 |
1469491200000 | 136.93 |
1469577600000 | 138.34 |
1469664000000 | 138.26 |
1469750400000 | 140.48 |
1470009600000 | 139.94 |
1470096000000 | 138.38 |
1470182400000 | 137.85 |
1470268800000 | 138.35 |
1470355200000 | 139.31 |
1470614400000 | 140.44 |
1470700800000 | 143.16 |
1470787200000 | 143.85 |
1470873600000 | 145.18 |
1470960000000 | 145.12 |
1471219200000 | 145.23 |
1471305600000 | 145.27 |
1471392000000 | 143.71 |
1471478400000 | 145.43 |
1471564800000 | 144.18 |
1471824000000 | 144.08 |
1471910400000 | 145.76 |
1471996800000 | 145.43 |
1472083200000 | 144.69 |
1472169600000 | 145.22 |
1472428800000 | 143.17 |
1472515200000 | 144.01 |
1472601600000 | 143.73 |
1472688000000 | 144.8 |
1472774400000 | 146.58 |
1473033600000 | 146.53 |
1473120000000 | 147.38 |
1473206400000 | 148.5 |
1473292800000 | 148.42 |
1473379200000 | 146.12 |
1473638400000 | 143.84 |
1473724800000 | 142.86 |
1473811200000 | 142.5 |
1473897600000 | 143.01 |
1473984000000 | 140.7 |
1474243200000 | 142.74 |
1474329600000 | 142.67 |
1474416000000 | 142.89 |
1474502400000 | 147.22 |
1474588800000 | 146.46 |
1474848000000 | 144.69 |
1474934400000 | 143.52 |
1475020800000 | 144.65 |
1475107200000 | 144.98 |
1475193600000 | 145.59 |
1475452800000 | 145.02 |
1475539200000 | 144.9 |
1475625600000 | 145.15 |
1475712000000 | 144.63 |
1475798400000 | 143.02 |
1476057600000 | 144.41 |
1476144000000 | 142.67 |
1476230400000 | 142.11 |
1476316800000 | 141.26 |
1476403200000 | 142.96 |
1476662400000 | 142.28 |
1476748800000 | 143.94 |
1476835200000 | 144.01 |
1476921600000 | 143.64 |
1477008000000 | 143.09 |
1477267200000 | 144.4 |
1477353600000 | 143.63 |
1477440000000 | 144.16 |
1477526400000 | 143.57 |
1477612800000 | 144.4 |
1477872000000 | 144.42 |
1477958400000 | 144.04 |
1478044800000 | 142.99 |
1478131200000 | 142.14 |
1478217600000 | 141.4 |
1478476800000 | 142.69 |
1478563200000 | 143.22 |
1478649600000 | 142.8 |
1478736000000 | 142.48 |
1478822400000 | 141.41 |
1479081600000 | 139.61 |
1479168000000 | 139.98 |
1479254400000 | 138.25 |
1479340800000 | 139.13 |
1479427200000 | 136.72 |
1479686400000 | 137.32 |
1479772800000 | 137.85 |
1479859200000 | 136.51 |
1479945600000 | 136.98 |
1480032000000 | 137.72 |
1480291200000 | 136.13 |
1480377600000 | 137.55 |
1480464000000 | 138.02 |
1480550400000 | 137.28 |
1480636800000 | 137.31 |
1480896000000 | 139.24 |
1480982400000 | 141.43 |
1481068800000 | 144.01 |
1481155200000 | 143.26 |
1481241600000 | 143.07 |
1481500800000 | 143.82 |
1481587200000 | 145.49 |
1481673600000 | 144.87 |
1481760000000 | 142.71 |
1481846400000 | 142.95 |
1482105600000 | 144.24 |
1482192000000 | 143.91 |
1482278400000 | 144.8 |
1482364800000 | 144.57 |
1482451200000 | 145 |
1482796800000 | 145.35 |
1482883200000 | 144.02 |
1482969600000 | 145.71 |
1483056000000 | 146.85 |
1483315200000 | 148.1 |
1483401600000 | 145.81 |
1483488000000 | 146.92 |
1483574400000 | 149.01 |
1483660800000 | 148.96 |
1483920000000 | 148.26 |
1484006400000 | 148.34 |
1484092800000 | 146.78 |
1484179200000 | 148.46 |
1484265600000 | 149.39 |
1484524800000 | 148.35 |
1484611200000 | 149.08 |
1484697600000 | 149.31 |
1484784000000 | 147.94 |
1484870400000 | 149.27 |
1485129600000 | 149.77 |
1485216000000 | 150.11 |
1485302400000 | 150.64 |
1485388800000 | 148.94 |
1485475200000 | 149.36 |
1485734400000 | 147.61 |
1485820800000 | 148.4199 |
1485907200000 | 148.52 |
1485993600000 | 149.28 |
1486080000000 | 149.87 |
1486339200000 | 147.69 |
1486425600000 | 147.38 |
1486512000000 | 149.18 |
1486598400000 | 149.52 |
1486684800000 | 148.98 |
1486944000000 | 149.72 |
1487030400000 | 149.08 |
1487116800000 | 149.1399 |
1487203200000 | 150.38 |
1487289600000 | 150.29 |
1487548800000 | 149.95 |
1487635200000 | 149.21 |
1487721600000 | 149.63 |
1487808000000 | 150.41 |
1487894400000 | 148.75 |
1488153600000 | 149.74 |
1488240000000 | 150.5 |
1488326400000 | 151.21 |
1488412800000 | 150.81 |
1488499200000 | 151.24 |
1488758400000 | 151.5 |
1488844800000 | 151.08 |
1488931200000 | 150.35 |
1489017600000 | 151.5 |
1489104000000 | 152.09 |
1489363200000 | 152.53 |
1489449600000 | 151.76 |
1489536000000 | 151.76 |
1489622400000 | 154.58 |
1489708800000 | 155.69 |
1489968000000 | 155.69 |
1490054400000 | 156.05 |
1490140800000 | 155.59 |
1490227200000 | 156.86 |
1490313600000 | 157.48 |
1490572800000 | 158.66 |
1490659200000 | 159.1 |
1490745600000 | 157.87 |
1490832000000 | 158.3899 |
1490918400000 | 158.88 |
1491177600000 | 157.3899 |
1491264000000 | 157.65 |
1491350400000 | 157.45 |
1491436800000 | 157.97 |
1491523200000 | 157.46 |
1491782400000 | 156.69 |
1491868800000 | 157.22 |
1491955200000 | 157.31 |
1492041600000 | 157.01 |
1492473600000 | 156.63 |
1492560000000 | 156.58 |
1492646400000 | 158 |
1492732800000 | 156.26 |
1492992000000 | 164.02 |
1493078400000 | 164.76 |
1493164800000 | 164 |
1493251200000 | 164.3899 |
1493337600000 | 164.6 |
1493596800000 | 165.02 |
1493683200000 | 166.1699 |
1493769600000 | 166.09 |
1493856000000 | 169.02 |
1493942400000 | 170.84 |
1494201600000 | 169.93 |
1494288000000 | 169.7 |
1494374400000 | 169.54 |
1494460800000 | 168.09 |
1494547200000 | 170.66 |
1494806400000 | 172.04 |
1494892800000 | 174.1399 |
1494979200000 | 173.05 |
1495065600000 | 171.91 |
1495152000000 | 174.18 |
1495411200000 | 175.56 |
1495497600000 | 175.91 |
1495584000000 | 175.08 |
1495670400000 | 175.78 |
1495756800000 | 175.47 |
1496016000000 | 175.3899 |
1496102400000 | 175.57 |
1496188800000 | 176.7 |
1496275200000 | 177.68 |
1496361600000 | 179.52 |
1496620800000 | 178.6699 |
1496707200000 | 178.02 |
1496793600000 | 177.8 |
1496880000000 | 176.73 |
1496966400000 | 176.73 |
1497225600000 | 175.69 |
1497312000000 | 176.6699 |
1497398400000 | 178.59 |
1497484800000 | 175.63 |
1497571200000 | 177.58 |
1497830400000 | 178.26 |
1497916800000 | 176.66 |
1498003200000 | 176.95 |
1498089600000 | 176.38 |
1498176000000 | 177.07 |
1498435200000 | 177.98 |
1498521600000 | 177.12 |
1498608000000 | 177.95 |
1498694400000 | 176.26 |
1498780800000 | 174.94 |
1499040000000 | 176.15 |
1499126400000 | 175.38 |
1499212800000 | 174.9 |
1499299200000 | 174.98 |
1499385600000 | 174.84 |
1499644800000 | 175.68 |
1499731200000 | 175.8 |
1499817600000 | 178.36 |
1499904000000 | 179.01 |
1499990400000 | 179.66 |
1500249600000 | 179.85 |
1500336000000 | 180.31 |
1500422400000 | 180.23 |
1500508800000 | 181.59 |
1500595200000 | 179.76 |
1500854400000 | 179.27 |
1500940800000 | 180 |
1501027200000 | 180.16 |
1501113600000 | 180.63 |
1501200000000 | 180.05 |
1501459200000 | 180.49 |
1501545600000 | 182.59 |
1501632000000 | 183.1 |
1501718400000 | 183.99 |
1501804800000 | 183.95 |
1502064000000 | 184.75 |
1502150400000 | 184.1399 |
1502236800000 | 182.45 |
1502323200000 | 181.27 |
1502409600000 | 180.53 |
1502668800000 | 182.8899 |
1502755200000 | 182.1 |
1502841600000 | 183.05 |
1502928000000 | 182.84 |
1503014400000 | 181.97 |
1503273600000 | 182.4 |
1503360000000 | 182.99 |
1503446400000 | 183.06 |
1503532800000 | 183.07 |
1503619200000 | 183.3899 |
1503878400000 | 183.95 |
1503964800000 | 183.22 |
1504051200000 | 182.88 |
1504137600000 | 182.66 |
1504224000000 | 183.18 |
1504483200000 | 183.18 |
1504569600000 | 183.4 |
1504656000000 | 184.38 |
1504742400000 | 186.28 |
1504828800000 | 186.55 |
1505088000000 | 188.08 |
1505174400000 | 187.63 |
1505260800000 | 186.93 |
1505347200000 | 186.08 |
1505433600000 | 187.37 |
1505692800000 | 187.63 |
1505779200000 | 188.58 |
1505865600000 | 188.43 |
1505952000000 | 187.32 |
1506038400000 | 188.3 |
1506297600000 | 186.56 |
1506384000000 | 185.3899 |
1506470400000 | 185.03 |
1506556800000 | 185.91 |
1506643200000 | 187.9 |
1506902400000 | 186.85 |
1506988800000 | 187.34 |
1507075200000 | 187.1 |
1507161600000 | 187.1 |
1507248000000 | 186.7 |
1507507200000 | 187.25 |
1507593600000 | 188.7 |
1507680000000 | 189.58 |
1507766400000 | 189.6399 |
1507852800000 | 189.48 |
1508112000000 | 188.9 |
1508198400000 | 188.31 |
1508284800000 | 189.71 |
1508371200000 | 190.51 |
1508457600000 | 189.85 |
1508716800000 | 189 |
1508803200000 | 188.74 |
1508889600000 | 188.6399 |
1508976000000 | 190.22 |
1509062400000 | 188.9199 |
1509321600000 | 190.02 |
1509408000000 | 190.85 |
1509494400000 | 191.43 |
1509580800000 | 192.96 |
1509667200000 | 192.49 |
1509926400000 | 191.78 |
1510012800000 | 190.8899 |
1510099200000 | 191.73 |
1510185600000 | 191.26 |
1510272000000 | 190.86 |
1510531200000 | 189.94 |
1510617600000 | 191.21 |
1510704000000 | 191.02 |
1510790400000 | 191.83 |
1510876800000 | 191.28 |
1511136000000 | 191.25 |
1511222400000 | 191.7 |
1511308800000 | 192.21 |
1511395200000 | 193.75 |
1511481600000 | 195.45 |
1511740800000 | 194.46 |
1511827200000 | 194.9 |
1511913600000 | 195.5 |
1512000000000 | 196.66 |
1512086400000 | 193.79 |
1512345600000 | 196.33 |
1512432000000 | 196.6699 |
1512518400000 | 196.25 |
1512604800000 | 196.6699 |
1512691200000 | 196.45 |
1512950400000 | 196.06 |
1513036800000 | 195.26 |
1513123200000 | 194.58 |
1513209600000 | 193.87 |
1513296000000 | 194.04 |
1513555200000 | 197.11 |
1513641600000 | 196.36 |
1513728000000 | 195.96 |
1513814400000 | 196.05 |
1513900800000 | 195.06 |
1514332800000 | 195.91 |
1514419200000 | 196.1 |
1514505600000 | 196.31 |
1514851200000 | 196.71 |
1514937600000 | 197.3899 |
1515024000000 | 200.88 |
1515110400000 | 201.99 |
1515369600000 | 201.7 |
1515456000000 | 201.48 |
1515542400000 | 201.11 |
1515628800000 | 201.51 |
1515715200000 | 204.2 |
1515974400000 | 206.1699 |
1516060800000 | 206.86 |
1516147200000 | 206.66 |
1516233600000 | 206.82 |
1516320000000 | 207.85 |
1516579200000 | 209.58 |
1516665600000 | 210.32 |
1516752000000 | 210.2 |
1516838400000 | 211.44 |
1516924800000 | 211.14 |
1517184000000 | 209.3 |
1517270400000 | 208.11 |
1517356800000 | 208.84 |
1517443200000 | 208.11 |
1517529600000 | 204.91 |
1517788800000 | 202.3899 |
1517875200000 | 195.87 |
1517961600000 | 198.6 |
1518048000000 | 193.95 |
1518134400000 | 191.7 |
1518393600000 | 194.11 |
1518480000000 | 193.95 |
1518566400000 | 196.75 |
1518652800000 | 198.71 |
1518739200000 | 200.03 |
1518998400000 | 198.15 |
1519084800000 | 198.06 |
1519171200000 | 197.78 |
1519257600000 | 198.7 |
1519344000000 | 199.43 |
1519603200000 | 199.9 |
1519689600000 | 198.78 |
1519776000000 | 197.49 |
1519862400000 | 194.9199 |
1519948800000 | 193.2 |
1520208000000 | 194.4 |
1520294400000 | 196.36 |
1520380800000 | 197.15 |
1520467200000 | 197.65 |
1520553600000 | 197.78 |
1520812800000 | 198.3 |
1520899200000 | 197.76 |
1520985600000 | 196.41 |
1521072000000 | 196.78 |
1521158400000 | 197.24 |
1521417600000 | 196.12 |
1521504000000 | 195.96 |
1521590400000 | 195.66 |
1521676800000 | 193.49 |
1521763200000 | 192.44 |
1522022400000 | 192.63 |
1522108800000 | 194.33 |
1522195200000 | 195.27 |
1522281600000 | 195.62 |
1522713600000 | 194.45 |
1522800000000 | 194.22 |
1522886400000 | 196.9199 |
1522972800000 | 197.1699 |
1523232000000 | 198.72 |
1523318400000 | 200.23 |
1523404800000 | 200.05 |
1523491200000 | 200.16 |
1523577600000 | 201.09 |
1523836800000 | 201.4199 |
1523923200000 | 202.8 |
1524009600000 | 203.84 |
1524096000000 | 203.82 |
1524182400000 | 202.8 |
1524441600000 | 203.23 |
1524528000000 | 203.13 |
1524614400000 | 200.8899 |
1524700800000 | 201.86 |
1524787200000 | 202.93 |
1525046400000 | 202.98 |
1525132800000 | 201.43 |
1525219200000 | 202.57 |
1525305600000 | 201.2 |
1525392000000 | 201.51 |
1525651200000 | 202.1 |
1525737600000 | 201.12 |
1525824000000 | 201.12 |
1525910400000 | 201.41 |
1525996800000 | 202.82 |
1526256000000 | 202.88 |
1526342400000 | 200.86 |
1526428800000 | 198.7 |
1526515200000 | 200.1 |
1526601600000 | 199.03 |
1526860800000 | 198.74 |
1526947200000 | 200.41 |
1527033600000 | 197.11 |
1527120000000 | 195.93 |
1527206400000 | 194.3899 |
1527465600000 | 193 |
1527552000000 | 188.74 |
1527638400000 | 190.9 |
1527724800000 | 190.61 |
1527811200000 | 192.1 |
1528070400000 | 194.12 |
1528156800000 | 193.2 |
1528243200000 | 195.51 |
1528329600000 | 196.15 |
1528416000000 | 194.18 |
1528675200000 | 196.38 |
1528761600000 | 196.23 |
1528848000000 | 195.75 |
1528934400000 | 195.83 |
1529020800000 | 193.93 |
1529280000000 | 192.32 |
1529366400000 | 190.35 |
1529452800000 | 190.48 |
1529539200000 | 188.94 |
1529625600000 | 191.02 |
1529884800000 | 188.72 |
1529971200000 | 188.03 |
1530057600000 | 187.85 |
1530144000000 | 186.24 |
1530230400000 | 188.97 |
1530489600000 | 187.1399 |
1530576000000 | 189.36 |
1530662400000 | 189.85 |
1530748800000 | 192.51 |
1530835200000 | 193.95 |
1531094400000 | 194.27 |
1531180800000 | 194.09 |
1531267200000 | 191.76 |
1531353600000 | 191.8899 |
1531440000000 | 191.96 |
1531699200000 | 192.28 |
1531785600000 | 192.45 |
1531872000000 | 192.74 |
1531958400000 | 191.8 |
1532044800000 | 193.02 |
1532304000000 | 192.6699 |
1532390400000 | 194.15 |
1532476800000 | 192.86 |
1532563200000 | 194.75 |
1532649600000 | 196.12 |
1532908800000 | 196.73 |
1532995200000 | 196.82 |
1533081600000 | 195.33 |
1533168000000 | 193.04 |
1533254400000 | 193.66 |
1533513600000 | 193.3 |
1533600000000 | 194.47 |
1533686400000 | 194.56 |
1533772800000 | 194.1399 |
1533859200000 | 188.6 |
1534118400000 | 187.19 |
1534204800000 | 186.49 |
1534291200000 | 183.35 |
1534377600000 | 185.48 |
1534464000000 | 185.2 |
1534723200000 | 186.43 |
1534809600000 | 188.88 |
1534896000000 | 190.4 |
1534982400000 | 189.35 |
1535068800000 | 190.22 |
1535328000000 | 192.3899 |
1535414400000 | 192.83 |
1535500800000 | 192.9 |
1535587200000 | 190.93 |
1535673600000 | 188.75 |
1535932800000 | 188.1399 |
1536019200000 | 185.66 |
1536105600000 | 185.6399 |
1536192000000 | 184.77 |
1536278400000 | 183.84 |
1536537600000 | 184.77 |
1536624000000 | 184.13 |
1536710400000 | 185.1399 |
1536796800000 | 186.27 |
1536883200000 | 186.56 |
1537142400000 | 187.24 |
1537228800000 | 187.98 |
1537315200000 | 187.9199 |
1537401600000 | 191.63 |
1537488000000 | 192.87 |
1537747200000 | 191.71 |
1537833600000 | 191.26 |
1537920000000 | 191.18 |
1538006400000 | 190.33 |
1538092800000 | 186.58 |
1538352000000 | 186.11 |
1538438400000 | 184.58 |
1538524800000 | 185.46 |
1538611200000 | 183.78 |
1538697600000 | 182.51 |
1538956800000 | 180.54 |
1539043200000 | 180.84 |
1539129600000 | 180.28 |
1539216000000 | 177.54 |
1539302400000 | 176.38 |
1539561600000 | 177.51 |
1539648000000 | 179.88 |
1539734400000 | 178.43 |
1539820800000 | 176.8899 |
1539907200000 | 176.09 |
1540166400000 | 174.05 |
1540252800000 | 171.23 |
1540339200000 | 169.58 |
1540425600000 | 170.09 |
1540512000000 | 168.94 |
1540771200000 | 170.46 |
1540857600000 | 170.01 |
1540944000000 | 171.07 |
1541030400000 | 173.25 |
1541116800000 | 173.73 |
1541376000000 | 173.75 |
1541462400000 | 173.49 |
1541548800000 | 176.57 |
1541635200000 | 175.82 |
1541721600000 | 175.21 |
1541980800000 | 172.25 |
1542067200000 | 174.36 |
1542153600000 | 174.37 |
1542240000000 | 173.57 |
1542326400000 | 174.6699 |
1542585600000 | 174.95 |
1542672000000 | 171.75 |
1542758400000 | 173.47 |
1542844800000 | 172.33 |
1542931200000 | 172.46 |
1543190400000 | 174.88 |
1543276800000 | 173.91 |
1543363200000 | 173.29 |
1543449600000 | 175.03 |
1543536000000 | 173.84 |
1543795200000 | 175.12 |
1543881600000 | 173.91 |
1543968000000 | 172.34 |
1544054400000 | 167.83 |
1544140800000 | 168.74 |
1544400000000 | 165.9 |
1544486400000 | 166.87 |
1544572800000 | 170.44 |
1544659200000 | 170.03 |
1544745600000 | 168.71 |
1545004800000 | 167.54 |
1545091200000 | 166.9199 |
1545177600000 | 168.91 |
1545264000000 | 166.07 |
1545350400000 | 166.02 |
1545609600000 | 165.51 |
1545868800000 | 162.23 |
1545955200000 | 164.82 |
1546214400000 | 165.43 |
1546387200000 | 164.06 |
1546473600000 | 163.81 |
1546560000000 | 168.66 |
1546819200000 | 169.1399 |
1546905600000 | 169.72 |
1546992000000 | 171.59 |
1547078400000 | 172.28 |
1547164800000 | 171.45 |
1547424000000 | 171.21 |
1547510400000 | 171.01 |
1547596800000 | 171.77 |
1547683200000 | 171.1399 |
1547769600000 | 174.47 |
1548028800000 | 174.2 |
1548115200000 | 173.48 |
1548201600000 | 173.48 |
1548288000000 | 173.6399 |
1548374400000 | 176.28 |
1548633600000 | 175.66 |
1548720000000 | 176.1699 |
1548806400000 | 176.53 |
1548892800000 | 176.32 |
1548979200000 | 176.66 |
1549238400000 | 175.76 |
1549324800000 | 178.06 |
1549411200000 | 177.84 |
1549497600000 | 173.4 |
1549584000000 | 171.06 |
1549843200000 | 171.7 |
1549929600000 | 173.1 |
1550016000000 | 173.53 |
1550102400000 | 172.97 |
1550188800000 | 176.08 |
1550448000000 | 177.2 |
1550534400000 | 177.51 |
1550620800000 | 178.93 |
1550707200000 | 178.69 |
1550793600000 | 179.03 |
1551052800000 | 179.66 |
1551139200000 | 180.72 |
1551225600000 | 180.97 |
1551312000000 | 181.68 |
1551398400000 | 182.16 |
1551657600000 | 181.37 |
1551744000000 | 180.8 |
1551830400000 | 180.6699 |
1551916800000 | 178.4 |
1552003200000 | 177.2 |
1552262400000 | 178.52 |
1552348800000 | 179.4 |
1552435200000 | 181.24 |
1552521600000 | 182.28 |
1552608000000 | 184.13 |
1552867200000 | 185.03 |
1552953600000 | 186.25 |
1553040000000 | 184.36 |
1553126400000 | 184.09 |
1553212800000 | 179.81 |
1553472000000 | 179.74 |
1553558400000 | 179.53 |
1553644800000 | 180.13 |
1553731200000 | 178.86 |
1553817600000 | 180.21 |
1554076800000 | 182.18 |
1554163200000 | 182.62 |
1554249600000 | 185.53 |
1554336000000 | 185.41 |
1554422400000 | 185.26 |
1554681600000 | 185.3899 |
1554768000000 | 184.73 |
1554854400000 | 184.9 |
1554940800000 | 186.12 |
1555027200000 | 188.2 |
1555286400000 | 188.47 |
1555372800000 | 188.57 |
1555459200000 | 189.66 |
1555545600000 | 189.52 |
1555977600000 | 188.97 |
1556064000000 | 187.25 |
1556150400000 | 186.11 |
1556236800000 | 186.83 |
1556496000000 | 187 |
1556582400000 | 187.93 |
1556668800000 | 188.49 |
1556755200000 | 187.1 |
1556841600000 | 187.18 |
1557100800000 | 185.3899 |
1557187200000 | 183.51 |
1557273600000 | 183.53 |
1557360000000 | 181.44 |
1557446400000 | 182.1 |
1557705600000 | 179.9 |
1557792000000 | 180.97 |
1557878400000 | 181.57 |
1557964800000 | 183.51 |
1558051200000 | 182.35 |
1558310400000 | 180.97 |
1558396800000 | 182.4199 |
1558483200000 | 181.01 |
1558569600000 | 177.99 |
1558656000000 | 180.19 |
1558915200000 | 180.94 |
1559001600000 | 180.22 |
1559088000000 | 177.2 |
1559174400000 | 177.48 |
1559260800000 | 176.29 |
1559520000000 | 177.98 |
1559606400000 | 181.11 |
1559692800000 | 181.56 |
1559779200000 | 180.88 |
1559865600000 | 183.2 |
1560124800000 | 183.29 |
1560211200000 | 184.82 |
1560297600000 | 184.24 |
1560384000000 | 183.8899 |
1560470400000 | 182.3 |
1560729600000 | 182.04 |
1560816000000 | 184.77 |
1560902400000 | 185.5 |
1560988800000 | 186.38 |
1561075200000 | 186.9199 |
1561334400000 | 187.04 |
1561420800000 | 186.03 |
1561507200000 | 185.9 |
1561593600000 | 185.59 |
1561680000000 | 187.1699 |
1561939200000 | 187.49 |
1562025600000 | 187.3899 |
1562112000000 | 188.86 |
1562198400000 | 189.6 |
1562284800000 | 187.51 |
1562544000000 | 186.96 |
1562630400000 | 185.93 |
1562716800000 | 186.35 |
1562803200000 | 186.54 |
1562889600000 | 186.6 |
1563148800000 | 187.25 |
1563235200000 | 186.97 |
1563321600000 | 186.06 |
1563408000000 | 185.09 |
1563494400000 | 184.6699 |
1563753600000 | 184.83 |
1563840000000 | 185.75 |
1563926400000 | 186.58 |
1564012800000 | 186.16 |
1564099200000 | 185.13 |
1564358400000 | 185.62 |
1564444800000 | 182.44 |
1564531200000 | 182.4 |
1564617600000 | 181.3899 |
1564704000000 | 177.98 |
1564963200000 | 176.36 |
1565049600000 | 175.51 |
1565136000000 | 175.97 |
1565222400000 | 178.3899 |
1565308800000 | 176.22 |
1565568000000 | 175.91 |
1565654400000 | 176.62 |
1565740800000 | 172.97 |
1565827200000 | 171.33 |
1565913600000 | 173.74 |
1566172800000 | 175.43 |
1566259200000 | 173.61 |
1566345600000 | 175.6 |
1566432000000 | 175.02 |
1566518400000 | 173.79 |
1566777600000 | 174.4 |
1566864000000 | 175.3 |
1566950400000 | 174.77 |
1567036800000 | 176.4 |
1567123200000 | 176.72 |
1567382400000 | 176.5 |
1567468800000 | 175.34 |
1567555200000 | 177.94 |
1567641600000 | 179.62 |
1567728000000 | 179.7 |
1567987200000 | 180.51 |
1568073600000 | 182.08 |
1568160000000 | 182.3 |
1568246400000 | 183.1399 |
1568332800000 | 185.1 |
1568592000000 | 182.74 |
1568678400000 | 182.97 |
1568764800000 | 183.84 |
1568851200000 | 185.09 |
1568937600000 | 185.07 |
1569196800000 | 183.53 |
1569283200000 | 183.07 |
1569369600000 | 181.72 |
1569456000000 | 182.82 |
1569542400000 | 184.4 |
1569801600000 | 184.77 |
1569888000000 | 183.54 |
1569974400000 | 179.44 |
1570060800000 | 179.7 |
1570147200000 | 181.03 |
1570406400000 | 182.63 |
1570492800000 | 180.1 |
1570579200000 | 181.29 |
1570665600000 | 183.24 |
1570752000000 | 187.1 |
1571011200000 | 186.32 |
1571097600000 | 188.94 |
1571184000000 | 189.27 |
1571270400000 | 190.6699 |
1571356800000 | 191.27 |
1571616000000 | 192.44 |
1571702400000 | 192.83 |
1571788800000 | 193.18 |
1571875200000 | 193.88 |
1571961600000 | 193.86 |
1572220800000 | 193.84 |
1572307200000 | 193.73 |
1572393600000 | 193.1399 |
1572480000000 | 192.75 |
1572566400000 | 194.34 |
1572825600000 | 196.3 |
1572912000000 | 196.01 |
1572998400000 | 196.85 |
1573084800000 | 197.02 |
1573171200000 | 196.21 |
1573430400000 | 196.3 |
1573516800000 | 197.23 |
1573603200000 | 195.78 |
1573689600000 | 194.99 |
1573776000000 | 196.88 |
1574035200000 | 197.3899 |
1574121600000 | 196.78 |
1574208000000 | 196.13 |
1574294400000 | 195.8 |
1574380800000 | 195.43 |
1574640000000 | 195.84 |
1574726400000 | 195.8 |
1574812800000 | 195.61 |
1574899200000 | 195.1699 |
1574985600000 | 194.88 |
1575244800000 | 192.53 |
1575331200000 | 192.09 |
1575417600000 | 193.84 |
1575504000000 | 193.48 |
1575590400000 | 194.61 |
1575849600000 | 194.3 |
1575936000000 | 194.22 |
1576022400000 | 194.4199 |
1576108800000 | 195.83 |
1576195200000 | 196.69 |
1576454400000 | 198.43 |
1576540800000 | 198.63 |
1576627200000 | 197.63 |
1576713600000 | 197.72 |
1576800000000 | 198.54 |
1577059200000 | 198.21 |
1577145600000 | 198.24 |
1577404800000 | 199.73 |
1577664000000 | 198.99 |
1577750400000 | 198.96 |
1577923200000 | 200.45 |
1578009600000 | 198.88 |
1578268800000 | 198.61 |
1578355200000 | 198.24 |
1578441600000 | 197.79 |
1578528000000 | 198.05 |
1578614400000 | 198.1699 |
1578873600000 | 197.88 |
1578960000000 | 197.87 |
1579046400000 | 197.52 |
1579132800000 | 197.95 |
1579219200000 | 198.35 |
1579478400000 | 198.7 |
1579564800000 | 198.53 |
1579651200000 | 197.49 |
1579737600000 | 195.36 |
1579824000000 | 196.78 |
1580083200000 | 192.6 |
1580169600000 | 194.57 |
1580256000000 | 194.95 |
1580342400000 | 193.51 |
1580428800000 | 191.97 |
1580688000000 | 192.21 |
1580774400000 | 194.33 |
1580860800000 | 196.1399 |
1580947200000 | 196.43 |
1581033600000 | 195.86 |
1581292800000 | 195.1 |
1581379200000 | 196.04 |
1581465600000 | 197.51 |
1581552000000 | 196.8899 |
1581638400000 | 197.24 |
1581897600000 | 198.29 |
1581984000000 | 197.6 |
1582070400000 | 197.7 |
1582156800000 | 196.26 |
1582243200000 | 195.58 |
1582502400000 | 188.53 |
1582588800000 | 184.87 |
1582675200000 | 185.27 |
1582761600000 | 181.93 |
1582848000000 | 174.65 |
1583107200000 | 177.05 |
1583193600000 | 179.29 |
1583280000000 | 182.09 |
1583366400000 | 180.27 |
1583452800000 | 176.3899 |
1583712000000 | 163.4 |
1583798400000 | 158.87 |
1583884800000 | 157.62 |
1583971200000 | 134.35 |
1584057600000 | 136.44 |
1584316800000 | 129 |
1584403200000 | 131.15 |
1584489600000 | 126.75 |
1584576000000 | 128.46 |
1584662400000 | 129.9 |
1584921600000 | 127.89 |
1585008000000 | 139.09 |
1585094400000 | 141.29 |
1585180800000 | 146.06 |
1585267200000 | 142.69 |
1585526400000 | 144.73 |
1585612800000 | 146.2 |
1585699200000 | 141.1399 |
1585785600000 | 142.48 |
1585872000000 | 139.62 |
1586131200000 | 144.34 |
1586217600000 | 148.71 |
1586304000000 | 147.91 |
1586390400000 | 151.26 |
1586822400000 | 150.95 |
1586908800000 | 145.06 |
1586995200000 | 144.34 |
1587081600000 | 147.9 |
1587340800000 | 148.61 |
1587427200000 | 143.93 |
1587513600000 | 146.02 |
1587600000000 | 147.26 |
1587686400000 | 145.69 |
1587945600000 | 149.49 |
1588032000000 | 152.04 |
1588118400000 | 155.23 |
1588204800000 | 153.91 |
1588291200000 | 154.69 |
1588550400000 | 148.73 |
1588636800000 | 151.58 |
1588723200000 | 149.24 |
1588809600000 | 150.46 |
1588896000000 | 152.56 |
1589155200000 | 151.1699 |
1589241600000 | 152.76 |
1589328000000 | 148.86 |
1589414400000 | 145.49 |
1589500800000 | 146 |
1589760000000 | 152.54 |
1589846400000 | 151.88 |
1589932800000 | 154.3 |
1590019200000 | 152.03 |
1590105600000 | 152.27 |
1590364800000 | 155.1399 |
1590451200000 | 158.11 |
1590537600000 | 159.95 |
1590624000000 | 163.56 |
1590710400000 | 161.83 |
1590969600000 | 164.29 |
1591056000000 | 169.31 |
1591142400000 | 175.9 |
1591228800000 | 177.84 |
1591315200000 | 181.63 |
1591574400000 | 181.48 |
1591660800000 | 179.54 |
1591747200000 | 177.84 |
1591833600000 | 170.98 |
1591920000000 | 169.87 |
1592179200000 | 170.57 |
1592265600000 | 175.12 |
1592352000000 | 174.86 |
1592438400000 | 174.23 |
1592524800000 | 174.04 |
1592784000000 | 173.31 |
1592870400000 | 176.9199 |
1592956800000 | 171.88 |
1593043200000 | 171.44 |
1593129600000 | 170.46 |
1593388800000 | 172.45 |
1593475200000 | 171.99 |
1593561600000 | 172.37 |
1593648000000 | 175.68 |
1593734400000 | 174.5 |
1593993600000 | 177.61 |
1594080000000 | 175.57 |
1594166400000 | 175.19 |
1594252800000 | 172.88 |
1594339200000 | 174.52 |
1594598400000 | 177.4 |
1594684800000 | 178.19 |
1594771200000 | 179.95 |
1594857600000 | 180.28 |
1594944000000 | 180.45 |
1595203200000 | 181.99 |
1595289600000 | 183.43 |
1595376000000 | 183.74 |
1595462400000 | 183.63 |
1595548800000 | 181.68 |
1595808000000 | 182.62 |
1595894400000 | 182.47 |
1595980800000 | 183.31 |
1596067200000 | 178.25 |
1596153600000 | 177.78 |
1596412800000 | 179.86 |
1596499200000 | 179.81 |
1596585600000 | 182.29 |
1596672000000 | 180.37 |
1596758400000 | 180.2 |
1597017600000 | 180.78 |
1597104000000 | 183.52 |
1597190400000 | 186.24 |
1597276800000 | 185.78 |
1597363200000 | 183.88 |
1597622400000 | 184.33 |
1597708800000 | 184.38 |
1597795200000 | 185.58 |
1597881600000 | 182.6699 |
1597968000000 | 181.37 |
1598227200000 | 185.43 |
1598313600000 | 185.1699 |
1598400000000 | 185.68 |
1598486400000 | 183.84 |
1598572800000 | 184.26 |
1598832000000 | 183.8899 |
1598918400000 | 183.4199 |
1599004800000 | 184.2 |
1599091200000 | 183.57 |
1599177600000 | 180.56 |
1599436800000 | 183.56 |
1599523200000 | 181.5 |
1599609600000 | 185.51 |
1599696000000 | 185.59 |
1599782400000 | 185.24 |
1600041600000 | 185.12 |
1600128000000 | 186.18 |
1600214400000 | 186.97 |
1600300800000 | 185.7 |
1600387200000 | 184.84 |
1600646400000 | 177.33 |
1600732800000 | 176.88 |
1600819200000 | 176.88 |
1600905600000 | 175.41 |
1600992000000 | 174.28 |
1601251200000 | 178.58 |
1601337600000 | 178.62 |
1601424000000 | 178.13 |
1601510400000 | 177.83 |
1601596800000 | 177.98 |
1601856000000 | 181.38 |
1601942400000 | 181.84 |
1602028800000 | 181.11 |
1602115200000 | 182.19 |
1602201600000 | 183.61 |
1602460800000 | 184.76 |
1602547200000 | 182.9 |
1602633600000 | 183.74 |
1602720000000 | 179.16 |
1602806400000 | 180.62 |
1603065600000 | 181.18 |
1603152000000 | 181.25 |
1603238400000 | 179.62 |
1603324800000 | 178.45 |
1603411200000 | 179.7 |
1603670400000 | 177.15 |
1603756800000 | 174.93 |
1603843200000 | 168.21 |
1603929600000 | 166.6699 |
1604016000000 | 166.65 |
1604275200000 | 169.6399 |
1604361600000 | 174.22 |
1604448000000 | 176.32 |
1604534400000 | 179.63 |
1604620800000 | 179.6699 |
1604880000000 | 186.19 |
1604966400000 | 188.16 |
1605052800000 | 188.18 |
1605139200000 | 187.87 |
1605225600000 | 188.38 |
1605484800000 | 189.8 |
1605571200000 | 190.45 |
1605657600000 | 191.2 |
1605744000000 | 189.13 |
1605830400000 | 190.31 |
1606089600000 | 188.43 |
1606176000000 | 192.07 |
1606262400000 | 193.75 |
1606348800000 | 194.04 |
1606435200000 | 195.91 |
1606694400000 | 194.6399 |
1606780800000 | 195.87 |
1606867200000 | 196.27 |
1606953600000 | 196.04 |
1607040000000 | 196.11 |
1607299200000 | 195.76 |
1607385600000 | 195.57 |
1607472000000 | 195.98 |
1607558400000 | 196.6399 |
1607644800000 | 193.76 |
1607904000000 | 195.29 |
1607990400000 | 195.31 |
1608076800000 | 198.05 |
1608163200000 | 199.3899 |
1608249600000 | 199.4 |
1608508800000 | 193.38 |
1608595200000 | 194.6699 |
1608681600000 | 197.1699 |
1608768000000 | 197.3 |
1609113600000 | 199.98 |
1609200000000 | 200.56 |
1609286400000 | 200.56 |
1609372800000 | 198.65 |
1609718400000 | 201.23 |
1609804800000 | 200 |
1609891200000 | 204.49 |
1609977600000 | 205.6699 |
1610064000000 | 205.6399 |
1610323200000 | 202.38 |
1610409600000 | 202.31 |
1610496000000 | 204.06 |
1610582400000 | 203.96 |
1610668800000 | 202.04 |
1610928000000 | 201.26 |
1611014400000 | 202.08 |
1611100800000 | 202.52 |
1611187200000 | 202.51 |
1611273600000 | 201.18 |
1611532800000 | 198.61 |
1611619200000 | 200.95 |
1611705600000 | 197.68 |
1611792000000 | 198.85 |
1611878400000 | 195.9 |
1612137600000 | 196.65 |
1612224000000 | 197.13 |
1612310400000 | 198.32 |
1612396800000 | 198.97 |
1612483200000 | 199.87 |
1612742400000 | 200.07 |
1612828800000 | 200.24 |
1612915200000 | 201.1 |
1613001600000 | 201.75 |
1613088000000 | 201.78 |
1613347200000 | 205.35 |
1613433600000 | 204.23 |
1613520000000 | 201.98 |
1613606400000 | 200.5 |
1613692800000 | 202.53 |
1613952000000 | 202.88 |
1614038400000 | 202.6 |
1614124800000 | 203.1399 |
1614211200000 | 204.85 |
1614297600000 | 200.43 |
1614556800000 | 201.95 |
1614643200000 | 203.13 |
1614729600000 | 203.45 |
1614816000000 | 203.62 |
1614902400000 | 200.6 |
1615161600000 | 204.28 |
1615248000000 | 205.01 |
1615334400000 | 207.04 |
1615420800000 | 208.27 |
1615507200000 | 208.63 |
1615766400000 | 207.86 |
1615852800000 | 207.5 |
1615939200000 | 207.33 |
1616025600000 | 209.19 |
1616112000000 | 208.63 |
1616371200000 | 208.55 |
1616457600000 | 208.35 |
1616544000000 | 207.73 |
1616630400000 | 207.46 |
1616716800000 | 208.96 |
1616976000000 | 209.6 |
1617062400000 | 210.1 |
1617148800000 | 210 |
1617235200000 | 210.45 |
1617667200000 | 212.78 |
1617753600000 | 214.78 |
1617840000000 | 214.64 |
1617926400000 | 214.12 |
1618185600000 | 214.68 |
1618272000000 | 214.96 |
1618358400000 | 214.44 |
1618444800000 | 214.43 |
1618531200000 | 216.65 |
1618790400000 | 218.13 |
1618876800000 | 216.13 |
1618963200000 | 216.62 |
1619049600000 | 217.53 |
1619136000000 | 218.12 |
1619395200000 | 218.82 |
1619481600000 | 218.22 |
1619568000000 | 218.8 |
1619654400000 | 218.67 |
1619740800000 | 217.12 |
1620000000000 | 219.18 |
1620086400000 | 216.43 |
1620172800000 | 219.57 |
1620259200000 | 221.95 |
1620345600000 | 224.68 |
1620604800000 | 226.8 |
1620691200000 | 222.77 |
1620777600000 | 222.71 |
1620864000000 | 222.85 |
1620950400000 | 226.02 |
1621209600000 | 226.92 |
1621296000000 | 228.42 |
1621382400000 | 225.34 |
1621468800000 | 227.39 |
1621555200000 | 228.27 |
1621814400000 | 229.04 |
1621900800000 | 228.78 |
1621987200000 | 227.75 |
1622073600000 | 227.88 |
1622160000000 | 228.45 |
1622419200000 | 227.84 |
1622505600000 | 229.49 |
1622592000000 | 229.3 |
1622678400000 | 228.69 |
1622764800000 | 229.47 |
1623024000000 | 230.97 |
1623110400000 | 230.81 |
1623196800000 | 230.02 |
1623283200000 | 229.58 |
1623369600000 | 229.29 |
1623628800000 | 230 |
1623715200000 | 230.51 |
1623801600000 | 230.7 |
1623888000000 | 226.9 |
1623974400000 | 221.98 |
1624233600000 | 224.02 |
1624320000000 | 223.75 |
1624406400000 | 222.19 |
1624492800000 | 223.64 |
1624579200000 | 223.97 |
1624838400000 | 223.12 |
1624924800000 | 223.14 |
1625011200000 | 220.82 |
1625097600000 | 222.33 |
1625184000000 | 222.31 |
1625443200000 | 223.41 |
1625529600000 | 222.12 |
1625616000000 | 223.64 |
1625702400000 | 221.41 |
1625788800000 | 223.85 |
1626048000000 | 226.14 |
1626134400000 | 225.23 |
1626220800000 | 224.6 |
1626307200000 | 223.08 |
1626393600000 | 223.34 |
1626652800000 | 218.57 |
1626739200000 | 218.16 |
1626825600000 | 221.58 |
1626912000000 | 223.1 |
1626998400000 | 224.45 |
1627257600000 | 224.45 |
1627344000000 | 224.4 |
1627430400000 | 224.63 |
1627516800000 | 226.96 |
1627603200000 | 224.75 |
1627862400000 | 226.27 |
1627948800000 | 227.03 |
1628035200000 | 227.32 |
1628121600000 | 227.58 |
1628208000000 | 226.69 |
1628467200000 | 227.27 |
1628553600000 | 227.09 |
1628640000000 | 229.01 |
1628726400000 | 229.85 |
1628812800000 | 232.15 |
1629072000000 | 232.05 |
1629158400000 | 231.08 |
1629244800000 | 232.73 |
1629331200000 | 231.2 |
1629417600000 | 232 |
1629676800000 | 233.37 |
1629763200000 | 232.51 |
1629849600000 | 230.87 |
1629936000000 | 230 |
1630022400000 | 230.83 |
1630281600000 | 231.24 |
1630368000000 | 230.17 |
1630454400000 | 231.81 |
1630540800000 | 231.75 |
1630627200000 | 230.96 |
1630886400000 | 231.1 |
1630972800000 | 230.01 |
1631059200000 | 228.63 |
1631145600000 | 228.11 |
1631232000000 | 226.03 |
1631491200000 | 226.76 |
1631577600000 | 227.39 |
1631664000000 | 225.26 |
1631750400000 | 224.47 |
1631836800000 | 221.92 |
1632096000000 | 219.4 |
1632182400000 | 221.77 |
1632268800000 | 223.28 |
1632355200000 | 225.05 |
1632441600000 | 222.93 |
1632700800000 | 223 |
1632787200000 | 219.59 |
1632873600000 | 219.38 |
1632960000000 | 217.34 |
1633046400000 | 217.27 |
1633305600000 | 218.05 |
1633392000000 | 219.56 |
1633478400000 | 215.86 |
1633564800000 | 218.25 |
1633651200000 | 217.84 |
1633910400000 | 216.4 |
1633996800000 | 216 |
1634083200000 | 216.54 |
1634169600000 | 218.18 |
1634256000000 | 219.77 |
1634515200000 | 218.94 |
1634601600000 | 220.44 |
1634688000000 | 221.57 |
1634774400000 | 221.46 |
1634860800000 | 222.23 |
1635120000000 | 221.13 |
1635206400000 | 221.46 |
1635292800000 | 222.1 |
1635379200000 | 223.48 |
1635465600000 | 219.99 |
1635724800000 | 222.49 |
1635811200000 | 223.04 |
1635897600000 | 223.45 |
1635984000000 | 223.37 |
1636070400000 | 223.1 |
1636329600000 | 222.13 |
1636416000000 | 221.85 |
1636502400000 | 222.36 |
1636588800000 | 221.13 |
1636675200000 | 220.82 |
1636934400000 | 221.75 |
1637020800000 | 218.94 |
1637107200000 | 218 |
1637193600000 | 218.16 |
1637280000000 | 216.37 |
1637539200000 | 216.49 |
1637625600000 | 215.19 |
1637712000000 | 214.69 |
1637798400000 | 215.96 |
1637884800000 | 211.46 |
1638144000000 | 211.03 |
1638230400000 | 208.73 |
1638316800000 | 213.39 |
1638403200000 | 210.58 |
1638489600000 | 209.41 |
1638748800000 | 212.53 |
1638835200000 | 214.61 |
1638921600000 | 214.94 |
1639008000000 | 214.24 |
1639094400000 | 214.41 |
1639353600000 | 213.72 |
1639440000000 | 213.21 |
1639526400000 | 212.98 |
1639612800000 | 215.49 |
1639699200000 | 215.15 |
1639958400000 | 212.76 |
1640044800000 | 214.94 |
1640131200000 | 216.94 |
1640217600000 | 218.36 |
1640304000000 | 218.85 |
1640563200000 | 219.49 |
1640649600000 | 220.9 |
1640736000000 | 221.55 |
1640822400000 | 221.11 |
1640908800000 | 221.53 |
1641168000000 | 222.1 |
1641254400000 | 224.81 |
1641340800000 | 225.41 |
1641427200000 | 223.21 |
1641513600000 | 223.52 |
1641772800000 | 222.15 |
1641859200000 | 224.26 |
1641945600000 | 227.24 |
1642032000000 | 229.31 |
1642118400000 | 228.48 |
1642377600000 | 228.32 |
1642464000000 | 226.6 |
1642550400000 | 225.43 |
1642636800000 | 225.98 |
1642723200000 | 222.62 |
1642982400000 | 216.26 |
1643068800000 | 217.36 |
1643155200000 | 220.49 |
1643241600000 | 220.84 |
1643328000000 | 218.95 |
1643587200000 | 220.43 |
1643673600000 | 222.42 |
1643760000000 | 224.6 |
1643846400000 | 226.19 |
1643932800000 | 223.42 |
1644192000000 | 223.63 |
1644278400000 | 224.29 |
1644364800000 | 228.29 |
1644451200000 | 229.24 |
1644537600000 | 227.74 |
1644796800000 | 221.83 |
1644883200000 | 225.68 |
1644969600000 | 225.33 |
1645056000000 | 223.94 |
1645142400000 | 222.99 |
1645401600000 | 218.99 |
1645488000000 | 217.01 |
1645574400000 | 216.43 |
1645660800000 | 203.03 |
1645747200000 | 212.49 |
1646006400000 | 210.51 |
1646092800000 | 202.46 |
1646179200000 | 199.87 |
1646265600000 | 195.84 |
1646352000000 | 186.07 |
1646611200000 | 182.58 |
1646697600000 | 182.75 |
1646784000000 | 197.13 |
1646870400000 | 192 |
1646956800000 | 192.61 |
1647216000000 | 196.96 |
1647302400000 | 197.9 |
1647388800000 | 202.28 |
1647475200000 | 204.03 |
1647561600000 | 202.19 |
1647820800000 | 201.73 |
1647907200000 | 202.56 |
1647993600000 | 199.6 |
1648080000000 | 199.66 |
1648166400000 | 200.1699 |
1648425600000 | 201.29 |
1648512000000 | 207.19 |
1648598400000 | 206.9199 |
1648684800000 | 204.84 |
1648771200000 | 203.98 |
1649030400000 | 202.65 |
1649116800000 | 200.93 |
1649203200000 | 199.19 |
1649289600000 | 198.76 |
1649376000000 | 201.55 |
1649635200000 | 201.37 |
1649721600000 | 199.76 |
1649808000000 | 198.81 |
1649894400000 | 199.12 |
1650326400000 | 198.8899 |
1650412800000 | 203.09 |
1650499200000 | 203.1699 |
1650585600000 | 199.26 |
1650844800000 | 196.55 |
1650931200000 | 194.57 |
1651017600000 | 192.7 |
1651104000000 | 194.3 |
1651190400000 | 194.63 |
1651449600000 | 192.23 |
1651536000000 | 194.96 |
1651622400000 | 193.98 |
1651708800000 | 192.44 |
1651795200000 | 191.09 |
1652054400000 | 187.34 |
1652140800000 | 189.23 |
1652227200000 | 192.24 |
1652313600000 | 188.25 |
1652400000000 | 191.16 |
1652659200000 | 192.06 |
1652745600000 | 195.74 |
1652832000000 | 194.19 |
1652918400000 | 193.6699 |
1653004800000 | 194.13 |
1653264000000 | 198.62 |
1653350400000 | 197.48 |
1653436800000 | 198.6699 |
1653523200000 | 200.6399 |
1653609600000 | 200.78 |
1653868800000 | 202.27 |
1653955200000 | 199.26 |
1654041600000 | 197.29 |
1654128000000 | 198.8 |
1654214400000 | 198.48 |
1654473600000 | 200.56 |
1654560000000 | 199.22 |
1654646400000 | 197.4199 |
1654732800000 | 193.49 |
1654819200000 | 186.29 |
1655078400000 | 181.35 |
1655164800000 | 180.06 |
1655251200000 | 182.79 |
1655337600000 | 179.98 |
1655424000000 | 180.33 |
1655683200000 | 182.43 |
1655769600000 | 182.3 |
1655856000000 | 180.5 |
1655942400000 | 176.46 |
1656028800000 | 180.79 |
1656288000000 | 181.35 |
1656374400000 | 181.56 |
1656460800000 | 179.31 |
1656547200000 | 176.78 |
1656633600000 | 176.76 |
1656892800000 | 177.68 |
1656979200000 | 169.1699 |
1657065600000 | 170.27 |
1657152000000 | 172.7 |
1657238400000 | 174.61 |
1657497600000 | 171.2 |
1657584000000 | 171.4199 |
1657670400000 | 170.74 |
1657756800000 | 165.38 |
1657843200000 | 169.72 |
1658102400000 | 172.99 |
1658188800000 | 176.75 |
1658275200000 | 174.96 |
1658361600000 | 173.98 |
1658448000000 | 175.62 |
1658707200000 | 175.45 |
1658793600000 | 173.1399 |
1658880000000 | 173.59 |
1658966400000 | 174.26 |
1659052800000 | 177.63 |
1659312000000 | 178.19 |
1659398400000 | 176.03 |
1659484800000 | 176.4199 |
1659571200000 | 177.9 |
1659657600000 | 177.19 |
1659916800000 | 179.82 |
1660003200000 | 179.71 |
1660089600000 | 183.65 |
1660176000000 | 183.66 |
1660262400000 | 182.08 |
1660521600000 | 181.45 |
1660608000000 | 182.78 |
1660694400000 | 179.88 |
1660780800000 | 179.38 |
1660867200000 | 176.47 |
1661126400000 | 172.99 |
1661212800000 | 173.29 |
1661299200000 | 172.68 |
1661385600000 | 172.83 |
1661472000000 | 170.61 |
1661731200000 | 169.59 |
1661817600000 | 169.41 |
1661904000000 | 169.13 |
1661990400000 | 165.38 |
1662076800000 | 170.48 |
1662336000000 | 166.68 |
1662422400000 | 166.63 |
1662508800000 | 167.33 |
1662595200000 | 167.5 |
1662681600000 | 171.46 |
1662940800000 | 176.74 |
1663027200000 | 172.8899 |
1663113600000 | 170.46 |
1663200000000 | 169.99 |
1663286400000 | 169.37 |
1663545600000 | 168.87 |
1663632000000 | 165.56 |
1663718400000 | 164.3 |
1663804800000 | 161.65 |
1663891200000 | 155.76 |
1664150400000 | 153.38 |
1664236800000 | 151.73 |
1664323200000 | 151.83 |
1664409600000 | 151.3 |
1664496000000 | 153.83 |
1664755200000 | 155.72 |
1664841600000 | 162.79 |
1664928000000 | 158.44 |
1665014400000 | 156.18 |
1665100800000 | 153.8899 |
1665360000000 | 152.96 |
1665446400000 | 152.57 |
1665532800000 | 150.1399 |
1665619200000 | 152.06 |
1665705600000 | 154.4 |
1665964800000 | 158.18 |
1666051200000 | 159.7 |
1666137600000 | 158.76 |
1666224000000 | 160.04 |
1666310400000 | 158.4 |
1666569600000 | 163.07 |
1666656000000 | 166.28 |
1666742400000 | 168.22 |
1666828800000 | 169.21 |
1666915200000 | 168.59 |
1667174400000 | 168.47 |
1667260800000 | 169.57 |
1667347200000 | 168.51 |
1667433600000 | 166.05 |
1667520000000 | 171.49 |
1667779200000 | 174.32 |
1667865600000 | 176.6399 |
1667952000000 | 176.6699 |
1668038400000 | 182.24 |
1668124800000 | 184.62 |
1668384000000 | 185.86 |
1668470400000 | 187.02 |
1668556800000 | 186.62 |
1668643200000 | 183.25 |
1668729600000 | 186.22 |
1668988800000 | 183.66 |
1669075200000 | 185.78 |
1669161600000 | 187.4 |
1669248000000 | 189.22 |
1669334400000 | 189.63 |
1669593600000 | 187.72 |
1669680000000 | 187.3899 |
1669766400000 | 186.2 |
1669852800000 | 191.15 |
1669939200000 | 191.31 |
1670198400000 | 191.4 |
1670284800000 | 190.54 |
1670371200000 | 189.63 |
1670457600000 | 189.69 |
1670544000000 | 191.05 |
1670803200000 | 189.24 |
1670889600000 | 193.51 |
1670976000000 | 193.68 |
1671062400000 | 189.09 |
1671148800000 | 185.9 |
1671408000000 | 185.99 |
1671494400000 | 186.97 |
1671580800000 | 189.61 |
1671667200000 | 187.85 |
1671753600000 | 188.81 |
1672099200000 | 189.68 |
1672185600000 | 187.93 |
1672272000000 | 190.16 |
1672358400000 | 188.1 |
1672617600000 | 191.47 |
1672704000000 | 190.85 |
1672790400000 | 194.97 |
1672876800000 | 193.52 |
1672963200000 | 196.98 |
1673222400000 | 200.6699 |
1673308800000 | 199.77 |
1673395200000 | 201.41 |
1673481600000 | 204.48 |
1673568000000 | 204.3 |
1673827200000 | 205.51 |
1673913600000 | 204.97 |
1674000000000 | 205.97 |
1674086400000 | 202.1399 |
1674172800000 | 204.85 |
1674432000000 | 206.2 |
1674518400000 | 206.65 |
1674604800000 | 206.65 |
1674691200000 | 206.3899 |
1674777600000 | 206.96 |
1675036800000 | 207.09 |
1675123200000 | 206.9 |
1675209600000 | 208.85 |
1675296000000 | 211.65 |
1675382400000 | 209.6 |
1675641600000 | 205.77 |
1675728000000 | 204.8899 |
1675814400000 | 206.62 |
1675900800000 | 208.73 |
1675987200000 | 205.88 |
1676246400000 | 207.33 |
1676332800000 | 207.57 |
1676419200000 | 208.8899 |
1676505600000 | 209.58 |
1676592000000 | 209.52 |
1676851200000 | 210.1 |
1676937600000 | 209.11 |
1677024000000 | 206.76 |
1677110400000 | 205.48 |
1677196800000 | 202.6399 |
1677456000000 | 205.8 |
1677542400000 | 205.7 |
1677628800000 | 205.8 |
1677715200000 | 205.34 |
1677801600000 | 207.1699 |
1678060800000 | 209.2 |
1678147200000 | 206 |
1678233600000 | 205.65 |
1678320000000 | 205.21 |
1678406400000 | 205.52 |
1678665600000 | 200.28 |
1678752000000 | 202.75 |
1678838400000 | 192.02 |
1678924800000 | 195.18 |
1679011200000 | 193.1399 |
1679270400000 | 197.66 |
1679356800000 | 202.6699 |
1679443200000 | 202.86 |
1679529600000 | 203.88 |
1679616000000 | 197.81 |
1679875200000 | 200.36 |
1679961600000 | 202.27 |
1680048000000 | 204.58 |
1680134400000 | 208.16 |
1680220800000 | 208.21 |
1680480000000 | 209.15 |
1680566400000 | 210.62 |
1680652800000 | 208.69 |
1680739200000 | 210.96 |
1681171200000 | 212.65 |
1681257600000 | 214.43 |
1681344000000 | 215.25 |
1681430400000 | 215.45 |
1681689600000 | 213.78 |
1681776000000 | 215.9 |
1681862400000 | 216.54 |
1681948800000 | 215.45 |
1682035200000 | 215.69 |
1682294400000 | 217.36 |
1682380800000 | 214.99 |
1682467200000 | 216.27 |
1682553600000 | 215.88 |
1682640000000 | 218.18 |
1682899200000 | 217 |
1682985600000 | 213.37 |
1683072000000 | 215.8 |
1683158400000 | 212.98 |
1683244800000 | 216.74 |
1683504000000 | 217.78 |
1683590400000 | 217.35 |
1683676800000 | 217 |
1683763200000 | 215.35 |
1683849600000 | 214.94 |
1684108800000 | 216.01 |
1684195200000 | 214.75 |
1684281600000 | 213.93 |
1684368000000 | 213.9 |
1684454400000 | 215.87 |
1684713600000 | 216.46 |
1684800000000 | 215.83 |
1684886400000 | 212.53 |
1684972800000 | 210.18 |
1685059200000 | 211.26 |
1685318400000 | 211.44 |
1685404800000 | 210.68 |
1685491200000 | 206.4199 |
1685577600000 | 210.15 |
1685664000000 | 213.72 |
1685923200000 | 212.51 |
1686009600000 | 212.68 |
1686096000000 | 212.79 |
1686182400000 | 215.17 |
1686268800000 | 213.86 |
1686528000000 | 214.28 |
1686614400000 | 216.43 |
1686700800000 | 218.89 |
1686787200000 | 219.53 |
1686873600000 | 220.54 |
1687132800000 | 218.97 |
1687219200000 | 217.34 |
1687305600000 | 217.64 |
1687392000000 | 216.04 |
1687478400000 | 213.8 |
1687737600000 | 214.68 |
1687824000000 | 216.4 |
1687910400000 | 216.89 |
1687996800000 | 217.72 |
1688083200000 | 219.75 |
1688342400000 | 221.27 |
1688428800000 | 220.68 |
1688515200000 | 218.38 |
1688601600000 | 213.62 |
1688688000000 | 215.28 |
1688947200000 | 215.86 |
1689033600000 | 218.05 |
1689120000000 | 223.82 |
1689206400000 | 226.35 |
1689292800000 | 225.38 |
1689552000000 | 224.21 |
1689638400000 | 225.44 |
1689724800000 | 225.67 |
1689811200000 | 227.22 |
1689897600000 | 226.66 |
1690156800000 | 226.83 |
1690243200000 | 226.46 |
1690329600000 | 226.91 |
1690416000000 | 228.32 |
1690502400000 | 229.89 |
1690761600000 | 229.2 |
1690848000000 | 226.36 |
1690934400000 | 222.56 |
1691020800000 | 221.27 |
1691107200000 | 224.3 |
1691366400000 | 223.99 |
1691452800000 | 220.79 |
1691539200000 | 222.56 |
1691625600000 | 225.08 |
1691712000000 | 222.31 |
1691971200000 | 221.1 |
1692057600000 | 220.3 |
1692144000000 | 219.06 |
1692230400000 | 217.82 |
1692316800000 | 216.76 |
1692576000000 | 217.63 |
1692662400000 | 217.72 |
1692748800000 | 217.6 |
1692835200000 | 216.9 |
1692921600000 | 216.07 |
1693180800000 | 218.79 |
1693267200000 | 221.76 |
1693353600000 | 223.26 |
1693440000000 | 221.43 |
1693526400000 | 220.23 |
1693785600000 | 219.24 |
1693872000000 | 217.31 |
1693958400000 | 216.74 |
1694044800000 | 216.84 |
1694131200000 | 217.49 |
1694390400000 | 219.96 |
1694476800000 | 219.57 |
1694563200000 | 219.8 |
1694649600000 | 220.36 |
1694736000000 | 221.59 |
1694995200000 | 220.12 |
1695081600000 | 221.99 |
1695168000000 | 224.43 |
1695254400000 | 220.76 |
1695340800000 | 219.49 |
1695600000000 | 215.68 |
1695686400000 | 214.66 |
1695772800000 | 210.85 |
1695859200000 | 212.81 |
1695945600000 | 213.68 |
1696204800000 | 209.07 |
1696291200000 | 205.8899 |
1696377600000 | 205.49 |
1696464000000 | 206.46 |
1696550400000 | 208.3 |
1696809600000 | 208.5 |
1696896000000 | 213.03 |
1696982400000 | 213.63 |
1697068800000 | 211.82 |
1697155200000 | 209.35 |
1697414400000 | 210.96 |
1697500800000 | 211.22 |
1697587200000 | 208.78 |
1697673600000 | 206.79 |
1697760000000 | 203.9199 |
1698019200000 | 204.75 |
1698105600000 | 204.95 |
1698192000000 | 204.48 |
1698278400000 | 203.01 |
1698364800000 | 203.1399 |
1698624000000 | 204.83 |
1698710400000 | 205.18 |
1698796800000 | 205.95 |
1698883200000 | 210.3 |
1698969600000 | 213.1 |
1699228800000 | 212.59 |
1699315200000 | 210.2 |
1699401600000 | 211.17 |
1699488000000 | 212.45 |
1699574400000 | 210.51 |
1699833600000 | 212.35 |
1699920000000 | 218.43 |
1700006400000 | 219.37 |
1700092800000 | 218.25 |
1700179200000 | 220.45 |
1700438400000 | 221.98 |
1700524800000 | 220.56 |
1700611200000 | 219.26 |
1700697600000 | 220.9 |
1700784000000 | 222.63 |
1701043200000 | 221.88 |
1701129600000 | 223.65 |
1701216000000 | 224.88 |
1701302400000 | 224.6 |
1701388800000 | 224.56 |
1701648000000 | 223.56 |
1701734400000 | 224.14 |
1701820800000 | 225.39 |
1701907200000 | 225.63 |
1701993600000 | 227.22 |
1702252800000 | 226.66 |
1702339200000 | 226.83 |
1702425600000 | 226.3 |
1702512000000 | 232.55 |
1702598400000 | 230.6 |
1702857600000 | 229.3 |
1702944000000 | 231.17 |
1703030400000 | 231.43 |
1703116800000 | 230.99 |
1703203200000 | 232.2 |
1703635200000 | 234.61 |
1703721600000 | 233.51 |
1703808000000 | 232.18 |
1704153600000 | 231.71 |
1704240000000 | 227.83 |
1704326400000 | 231.35 |
1704412800000 | 231.78 |
1704672000000 | 232.45 |
1704758400000 | 230.39 |
1704844800000 | 230.71 |
1704931200000 | 228.18 |
1705017600000 | 228.96 |
1705276800000 | 228 |
1705363200000 | 225.51 |
1705449600000 | 221.75 |
1705536000000 | 222.51 |
1705622400000 | 221.78 |
1705881600000 | 223.01 |
1705968000000 | 222.43 |
1706054400000 | 225.99 |
1706140800000 | 224.46 |
1706227200000 | 227.82 |
1706486400000 | 225.95 |
1706572800000 | 227.72 |
1706659200000 | 228.62 |
1706745600000 | 226.11 |
1706832000000 | 226.23 |
1707091200000 | 223.65 |
1707177600000 | 225.2 |
1707264000000 | 223.53 |
1707350400000 | 225.13 |
1707436800000 | 225.22 |
1707696000000 | 226.9 |
1707782400000 | 224.33 |
1707868800000 | 224.67 |
1707955200000 | 228.25 |
1708041600000 | 229.18 |
1708300800000 | 229.1 |
1708387200000 | 230.06 |
1708473600000 | 231.4 |
1708560000000 | 233.75 |
1708646400000 | 235.15 |
1708905600000 | 234.67 |
1708992000000 | 236.21 |
1709078400000 | 235.93 |
1709164800000 | 235.66 |
1709251200000 | 236.78 |
1709510400000 | 237.27 |
1709596800000 | 238.02 |
1709683200000 | 239 |
1709769600000 | 240.37 |
1709856000000 | 241.41 |
1710115200000 | 240.93 |
1710201600000 | 244.16 |
1710288000000 | 244.66 |
1710374400000 | 242.33 |
1710460800000 | 243.27 |
1710720000000 | 243.28 |
1710806400000 | 244.77 |
1710892800000 | 243.45 |
1710979200000 | 244.55 |
1711065600000 | 243.97 |
1711324800000 | 245.56 |
1711411200000 | 246.52 |
1711497600000 | 247.56 |
1711584000000 | 247.62 |
1712016000000 | 245.9 |
1712102400000 | 248.77 |
1712188800000 | 251.35 |
1712275200000 | 247.27 |
1712534400000 | 250.32 |
1712620800000 | 248.69 |
1712707200000 | 245.88 |
1712793600000 | 242.91 |
1712880000000 | 241.27 |
1713139200000 | 241.63 |
1713225600000 | 237.68 |
1713312000000 | 238.56 |
1713398400000 | 241.11 |
1713484800000 | 241.8 |
1713744000000 | 243.81 |
1713830400000 | 247.01 |
1713916800000 | 245.61 |
1714003200000 | 245.31 |
1714089600000 | 246.67 |
1714348800000 | 247.44 |
1714435200000 | 242.99 |
1714521600000 | 242.78 |
1714608000000 | 243.2 |
1714694400000 | 245.45 |
1714953600000 | 248.15 |
1715040000000 | 250.56 |
1715126400000 | 249.6 |
1715212800000 | 251.61 |
1715299200000 | 253.1 |
1715558400000 | 255.07 |
1715644800000 | 258.06 |
1715731200000 | 258.46 |
1715817600000 | 258.26 |
1715904000000 | 258.5 |
1716163200000 | 258.36 |
1716249600000 | 256.82 |
1716336000000 | 255.34 |
1716422400000 | 255.22 |
1716508800000 | 255.85 |
1716768000000 | 257.89 |
1716854400000 | 257.97 |
1716940800000 | 252.79 |
1717027200000 | 255.53 |
1717113600000 | 256.29 |
1717372800000 | 257.87 |
1717459200000 | 255.09 |
1717545600000 | 254.67 |
1717632000000 | 256.29 |
1717718400000 | 253.78 |
1717977600000 | 250.73 |
1718064000000 | 246.49 |
1718150400000 | 250.65 |
1718236800000 | 244.18 |
1718323200000 | 238.21 |
1718582400000 | 240.29 |
1718668800000 | 242.46 |
1718755200000 | 242.55 |
1718841600000 | 244.32 |
1718928000000 | 240.87 |
1719187200000 | 245.28 |
1719273600000 | 243.74 |
1719360000000 | 241.21 |
1719446400000 | 240.62 |
1719532800000 | 240.81 |
1719792000000 | 244.56 |
1719878400000 | 243.93 |
1719964800000 | 247.57 |
1720051200000 | 250.19 |
1720137600000 | 250.21 |
1720396800000 | 249.93 |
1720483200000 | 247.21 |
1720569600000 | 249.92 |
1720656000000 | 251.88 |
1720742400000 | 254.37 |
1721001600000 | 253.32 |
1721088000000 | 251.89 |
1721174400000 | 253.86 |
1721260800000 | 255.53 |
1721347200000 | 253.1 |
1721606400000 | 254.91 |
1721692800000 | 253.94 |
1721779200000 | 253.19 |
1721865600000 | 252.31 |
1721952000000 | 253.29 |
1722211200000 | 251.41 |
1722297600000 | 252.29 |
1722384000000 | 252.4 |
1722470400000 | 245.76 |
1722556800000 | 243.98 |
1722816000000 | 239.96 |
1722902400000 | 238.26 |
1722988800000 | 243.02 |
1723075200000 | 241.99 |
1723161600000 | 242.65 |
1723420800000 | 243.38 |
1723507200000 | 244.47 |
1723593600000 | 247.45 |
1723680000000 | 248.36 |
1723766400000 | 250.7 |
1724025600000 | 254.17 |
1724112000000 | 253.88 |
1724198400000 | 255 |
1724284800000 | 254.69 |
1724371200000 | 258.86 |
1724630400000 | 259.17 |
1724716800000 | 259.79 |
1724803200000 | 259.56 |
1724889600000 | 259.25 |
1724976000000 | 260.21 |
EURO STOXX Quality Dividend 50 | EURO STOXX | |
---|---|---|
2017 | 34.2883359 | 29.5895398 |
2018 | -15.9552733 | -16.5015212 |
2019 | 20.6157078 | 25.2674486 |
2020 | -0.1570171 | 9.974923 |
2021 | 11.6120245 | 14.7813414 |
2022 | -15.2524907 | -17.2838362 |
2023 | 23.8410709 | 24.0502509 |
2024 | 15.5735737 | 12.5841098 |
Methodology
The EURO STOXX Quality Dividend 50 Index aims to select 50 high quality, high dividend-paying and low volatility stocks.
Starting from an index universe defined by the EURO STOXX Index, a number of less liquid stocks is filtered out. In the first step of the selection process, a quality score is assigned to the remaining stocks. This derives from 3 different quality factors: 12-month trailing dividend yield, 12-month trailing payout ratio and 3-year free cash flow yield growth rate. Each stock is given a standardized score (z-score) for each of the 3 metrics, and the final quality score assigned to them is the sum of the 12-month dividend yield z-score, the negative of the 12-month payout ratio z-score and the 3-year FCF / net income growth rate z-score. All stocks which do not belong to the top x% in terms of quality score, are excluded from the selection process (x being calculated as the square root of the number of eligible stocks divided by 50).
All remaining stocks are then ranked in ascending order in terms of volatility and the top 50 are selected.
Index | ISIN | Symbol | Bloomberg | Reuters |
---|---|---|---|---|
Price EUR | CH0335992332 | SXQD50E | SXQD50E INDEX | .SXQD50E |
Net Return EUR | CH0335992340 | SXQD50R | SXQD50R INDEX | .SXQD50R |
Gross Return EUR | CH0335992357 | SXQD50GR | .SXQD50GR | |
Net Return USD | CH0335992373 | SXQD50V | .SXQD50V | |
Gross Return USD | CH0335992381 | SXQD50GV | .SXQD50GV | |
Price USD | CH0335992365 | SXQD50L | .SXQD50L |
Quick Facts
Weighting | Free float market capitalization weighted |
Cap Factor | 4% per component; 15 components per ICB industry |
No. of components | 50 |
Review frequency | Semi-annually |
Calculation/distribution | Price: real-time (every 15). Net and gross return: end-of-day |
Calculation hours | Please see data vendor codes sheet on: https://www.stoxx.com/data-vendor-codes |
Base value/base date | 100 as of Jun. 19, 2006 |
History | Available daily back to Jun. 19, 2006 |
Inception date | Jan. 31, 2016 |
To learn more about the inception date, the currency, the calculation hours and historical values, please see our data vendor code sheet. |
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://qontigo.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
STRATEGY INDICES
EURO STOXX Quality Dividend 50
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
UNICREDIT | Banks | Italy | 4.408% |
INTESA SANPAOLO | Banks | Italy | 4.393% |
ORANGE | Telecommunications | France | 4.343% |
ENI | Energy | Italy | 4.315% |
ING GRP | Banks | Netherlands | 4.306% |
DEUTSCHE POST | Industrial Goods and Services | Germany | 4.272% |
ENGIE | Utilities | France | 4.268% |
ASSICURAZIONI GENERALI | Insurance | Italy | 4.121% |
ENEL | Utilities | Italy | 4.025% |
BMW | Automobiles and Parts | Germany | 3.890% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of July 31, 2024
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.