Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
DIVIDEND INDICES
STOXX Europe Low Beta High Div 50
Index Description
The STOXX Europe Low Beta High Div 50 Index aims to select 50 companies from the STOXX Europe 600 which have a 12-month net dividend yield higher than the EURO STOXX 50 and the lowest 12-month beta to the same index (i.e. EURO STOXX 50). All stocks are weighted according to their three-months average daily trading volume in EUR (ADTV).
Key facts
- UNIQUE OFFERING - The STOXX Europe Low Beta High Div 50 Index is the first index combining dividend yield screening and minimization of beta.
- LIQUID, TRADABLE UNDERLYING - The base universe (STOXX Europe 600) as well as the benchmark (EURO STOXX 50) are both highly liquid underlyings. Hence, investors can use these indices to hedge certain derivate risk.
Descriptive Statistics
Index | Market Cap (USD bn) | Components (USD bn) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
STOXX Europe Low Beta High Div 50 | N/A | 112.2 | 2.2 | 1.4 | 6.3 | 0.2 | 5.6 | 0.1 | 46.9 |
STOXX Europe 600 | 14,767.9 | 11,846.3 | 19.7 | 6.8 | 424.1 | 1.8 | 3.6 | 0.0 | 3.6 |
Supersector weighting (top 10)
Utilities | 29.3 |
---|---|
Personal Care, Drug and Grocery Stores | 12.9 |
Insurance | 11.0 |
Telecommunications | 11.0 |
Health Care | 10.2 |
Food, Beverage and Tobacco | 9.1 |
Energy | 8.2 |
Industrial Goods and Services | 3.0 |
Construction and Materials | 2.7 |
Banks | 1.7 |
Country weighting
UK | 33.3 |
---|---|
Spain | 14.0 |
France | 13.3 |
Switzerland | 11.0 |
Netherlands | 4.8 |
Denmark | 4.2 |
Italy | 3.8 |
Germany | 3.8 |
Portugal | 2.9 |
Finland | 2.7 |
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
STOXX Europe Low Beta High Div 50 | 5.0 | 5.2 | 5.7 | -9.6 | 6.6 | N/A | N/A | 5.8 | -3.3 | 1.3 |
STOXX Europe 600 | 2.3 | 6.0 | 7.9 | 2.4 | 30.5 | N/A | N/A | 8.0 | 0.8 | 5.5 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
STOXX Europe Low Beta High Div 50 | N/A | N/A | 11.7 | 14.7 | 16.8 | N/A | N/A | 0.1 | -0.4 | 0.0 |
STOXX Europe 600 | N/A | N/A | 13.3 | 18.7 | 20.5 | N/A | N/A | 0.3 | -0.1 | 0.2 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
STOXX Europe Low Beta High Div 50 | 0.7 | 0.8 | 0.8 | 0.9 | 0.9 | 9.7 | 8.3 | 8.0 | 9.7 | 9.8 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
STOXX Europe Low Beta High Div 50 | 0.6 | 0.7 | 0.7 | 0.7 | 0.7 | 3.0 | -0.2 | -0.3 | -0.6 | -0.5 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Price), all data as of July 31, 2024
DIVIDEND INDICES
STOXX Europe Low Beta High Div 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 | ||
STOXX Europe Low Beta High Div 50 | 20.0 | 10.9 | 14.1 | 14.1 | 1.7 | 4.8 | 0.8 | 10.5 |
STOXX Europe 600 | 18.2 | 14.2 | 15.8 | 15.8 | 2.0 | 2.9 | 1.4 | 16.7 |
Performance and annual returns
STOXX Europe Low Beta High Div 50 | |
---|---|
1040601600000 | 97.97 |
1040688000000 | 98.59 |
1040947200000 | 98.79 |
1041206400000 | 99.55 |
1041292800000 | 100 |
1041465600000 | 100.34 |
1041552000000 | 101.96 |
1041811200000 | 102.57 |
1041897600000 | 101.66 |
1041984000000 | 101.92 |
1042070400000 | 101.61 |
1042156800000 | 101.87 |
1042416000000 | 102.08 |
1042502400000 | 102.65 |
1042588800000 | 101.85 |
1042675200000 | 102.79 |
1042761600000 | 102.13 |
1043020800000 | 102.34 |
1043107200000 | 101.85 |
1043193600000 | 100.58 |
1043280000000 | 100.2 |
1043366400000 | 100.48 |
1043625600000 | 98.09 |
1043712000000 | 97.44 |
1043798400000 | 96.94 |
1043884800000 | 96.78 |
1043971200000 | 97.45 |
1044230400000 | 98.15 |
1044316800000 | 97.52 |
1044403200000 | 97.2 |
1044489600000 | 96.68 |
1044576000000 | 95.77 |
1044835200000 | 94.8 |
1044921600000 | 95.54 |
1045008000000 | 94.28 |
1045094400000 | 94.84 |
1045180800000 | 95.36 |
1045440000000 | 95.42 |
1045526400000 | 95.58 |
1045612800000 | 95.29 |
1045699200000 | 95.35 |
1045785600000 | 95.16 |
1046044800000 | 95 |
1046131200000 | 93.35 |
1046217600000 | 92.65 |
1046304000000 | 93.13 |
1046390400000 | 94.52 |
1046649600000 | 95.79 |
1046736000000 | 95.2 |
1046822400000 | 95.21 |
1046908800000 | 94.77 |
1046995200000 | 94.09 |
1047254400000 | 93.03 |
1047340800000 | 92.18 |
1047427200000 | 91.72 |
1047513600000 | 91.47 |
1047600000000 | 93.14 |
1047859200000 | 92.91 |
1047945600000 | 93.41 |
1048032000000 | 94.53 |
1048118400000 | 94.84 |
1048204800000 | 96.14 |
1048464000000 | 94.63 |
1048550400000 | 95.06 |
1048636800000 | 95.45 |
1048723200000 | 94.89 |
1048809600000 | 95.74 |
1049068800000 | 95.57 |
1049155200000 | 96.11 |
1049241600000 | 97.02 |
1049328000000 | 97.67 |
1049414400000 | 98.28 |
1049673600000 | 99.26 |
1049760000000 | 98.98 |
1049846400000 | 100.03 |
1049932800000 | 99.15 |
1050019200000 | 99.64 |
1050278400000 | 100.17 |
1050364800000 | 101.24 |
1050451200000 | 102.26 |
1050537600000 | 102.14 |
1050969600000 | 102.83 |
1051056000000 | 103.84 |
1051142400000 | 103.84 |
1051228800000 | 103.08 |
1051488000000 | 103.43 |
1051574400000 | 104.42 |
1051660800000 | 105.55 |
1051747200000 | 106.08 |
1051833600000 | 106.03 |
1052092800000 | 107.15 |
1052179200000 | 109.15 |
1052265600000 | 108.9 |
1052352000000 | 108.6 |
1052438400000 | 108.89 |
1052697600000 | 109.1 |
1052784000000 | 108.45 |
1052870400000 | 108.52 |
1052956800000 | 107.71 |
1053043200000 | 109.61 |
1053302400000 | 108.24 |
1053388800000 | 108.86 |
1053475200000 | 108.81 |
1053561600000 | 110.05 |
1053648000000 | 110.83 |
1053907200000 | 111.05 |
1053993600000 | 111.07 |
1054080000000 | 110.87 |
1054166400000 | 112.05 |
1054252800000 | 111.4 |
1054512000000 | 112.14 |
1054598400000 | 111.17 |
1054684800000 | 111.87 |
1054771200000 | 113.13 |
1054857600000 | 112.73 |
1055116800000 | 112.94 |
1055203200000 | 111.78 |
1055289600000 | 113.19 |
1055376000000 | 113.12 |
1055462400000 | 113.56 |
1055721600000 | 114.36 |
1055808000000 | 114.77 |
1055894400000 | 113.64 |
1055980800000 | 114.08 |
1056067200000 | 112.78 |
1056326400000 | 111.25 |
1056412800000 | 110.45 |
1056499200000 | 111.28 |
1056585600000 | 109.71 |
1056672000000 | 109.34 |
1056931200000 | 109.29 |
1057017600000 | 109.19 |
1057104000000 | 109.64 |
1057190400000 | 109.13 |
1057276800000 | 108.7 |
1057536000000 | 108.75 |
1057622400000 | 108.16 |
1057708800000 | 107.65 |
1057795200000 | 108.05 |
1057881600000 | 108.15 |
1058140800000 | 108.55 |
1058227200000 | 106.97 |
1058313600000 | 107.1 |
1058400000000 | 107.09 |
1058486400000 | 107.86 |
1058745600000 | 107.57 |
1058832000000 | 107.7 |
1058918400000 | 109.46 |
1059004800000 | 110.11 |
1059091200000 | 110.5 |
1059350400000 | 110.86 |
1059436800000 | 110.33 |
1059523200000 | 109.58 |
1059609600000 | 108.68 |
1059696000000 | 108.59 |
1059955200000 | 109.05 |
1060041600000 | 109.12 |
1060128000000 | 108.25 |
1060214400000 | 108.8 |
1060300800000 | 108.72 |
1060560000000 | 109.25 |
1060646400000 | 109.06 |
1060732800000 | 108.87 |
1060819200000 | 109.42 |
1060905600000 | 109.82 |
1061164800000 | 109.07 |
1061251200000 | 108.94 |
1061337600000 | 108.94 |
1061424000000 | 108.13 |
1061510400000 | 107.99 |
1061769600000 | 107.53 |
1061856000000 | 106.98 |
1061942400000 | 107.48 |
1062028800000 | 108.15 |
1062115200000 | 108.94 |
1062374400000 | 110.23 |
1062460800000 | 108.96 |
1062547200000 | 110.12 |
1062633600000 | 110.91 |
1062720000000 | 112.6 |
1062979200000 | 113.02 |
1063065600000 | 113.46 |
1063152000000 | 112.34 |
1063238400000 | 112.55 |
1063324800000 | 113.27 |
1063584000000 | 113.55 |
1063670400000 | 113 |
1063756800000 | 114.73 |
1063843200000 | 114.67 |
1063929600000 | 115.45 |
1064188800000 | 115.22 |
1064275200000 | 114.66 |
1064361600000 | 114.78 |
1064448000000 | 114.53 |
1064534400000 | 113.86 |
1064793600000 | 114.31 |
1064880000000 | 113.83 |
1064966400000 | 115.12 |
1065052800000 | 115.15 |
1065139200000 | 115.05 |
1065398400000 | 116.18 |
1065484800000 | 116.43 |
1065571200000 | 117.03 |
1065657600000 | 117.03 |
1065744000000 | 118.29 |
1066003200000 | 118.12 |
1066089600000 | 118.32 |
1066176000000 | 118.07 |
1066262400000 | 118.17 |
1066348800000 | 117.75 |
1066608000000 | 117.92 |
1066694400000 | 117.96 |
1066780800000 | 118.27 |
1066867200000 | 117.25 |
1066953600000 | 117.78 |
1067212800000 | 117.82 |
1067299200000 | 117.39 |
1067385600000 | 117.27 |
1067472000000 | 117.68 |
1067558400000 | 116.85 |
1067817600000 | 117.22 |
1067904000000 | 117.5 |
1067990400000 | 116.72 |
1068076800000 | 116.52 |
1068163200000 | 117.44 |
1068422400000 | 117.59 |
1068508800000 | 117.65 |
1068595200000 | 119.19 |
1068681600000 | 119.69 |
1068768000000 | 121.21 |
1069027200000 | 120.2 |
1069113600000 | 121.09 |
1069200000000 | 121.07 |
1069286400000 | 120.92 |
1069372800000 | 121.37 |
1069632000000 | 121 |
1069718400000 | 121.6 |
1069804800000 | 122.42 |
1069891200000 | 122.71 |
1069977600000 | 123.45 |
1070236800000 | 124.49 |
1070323200000 | 125.92 |
1070409600000 | 126.45 |
1070496000000 | 125.57 |
1070582400000 | 125.85 |
1070841600000 | 126.69 |
1070928000000 | 127.47 |
1071014400000 | 126.99 |
1071100800000 | 126.04 |
1071187200000 | 127.02 |
1071446400000 | 127.72 |
1071532800000 | 127.64 |
1071619200000 | 127.87 |
1071705600000 | 128.25 |
1071792000000 | 128.49 |
1072051200000 | 128.86 |
1072137600000 | 129.79 |
1072224000000 | 130.12 |
1072656000000 | 130.84 |
1072742400000 | 131.56 |
1072828800000 | 132.71 |
1073001600000 | 134.05 |
1073260800000 | 135.55 |
1073347200000 | 136.12 |
1073433600000 | 134.61 |
1073520000000 | 135.09 |
1073606400000 | 136.31 |
1073865600000 | 136.42 |
1073952000000 | 136.59 |
1074038400000 | 136.55 |
1074124800000 | 135.71 |
1074211200000 | 133.64 |
1074470400000 | 133.81 |
1074556800000 | 135.33 |
1074643200000 | 136.49 |
1074729600000 | 138.27 |
1074816000000 | 138.37 |
1075075200000 | 136.45 |
1075161600000 | 137.18 |
1075248000000 | 136.54 |
1075334400000 | 133.54 |
1075420800000 | 133.59 |
1075680000000 | 133.79 |
1075766400000 | 135.06 |
1075852800000 | 134.62 |
1075939200000 | 135.71 |
1076025600000 | 137.31 |
1076284800000 | 138.04 |
1076371200000 | 137.95 |
1076457600000 | 138.37 |
1076544000000 | 140.47 |
1076630400000 | 140 |
1076889600000 | 140.39 |
1076976000000 | 141.51 |
1077062400000 | 141.92 |
1077148800000 | 140.88 |
1077235200000 | 139.31 |
1077494400000 | 139.84 |
1077580800000 | 139.71 |
1077667200000 | 138.08 |
1077753600000 | 137.14 |
1077840000000 | 137.7 |
1078099200000 | 139.25 |
1078185600000 | 138.22 |
1078272000000 | 137.09 |
1078358400000 | 137.62 |
1078444800000 | 140.21 |
1078704000000 | 140.55 |
1078790400000 | 139.3 |
1078876800000 | 137.47 |
1078963200000 | 135.44 |
1079049600000 | 134.73 |
1079308800000 | 132.89 |
1079395200000 | 134.45 |
1079481600000 | 134.7 |
1079568000000 | 135.92 |
1079654400000 | 135.34 |
1079913600000 | 133.55 |
1080000000000 | 133.54 |
1080086400000 | 132.49 |
1080172800000 | 132.29 |
1080259200000 | 131.83 |
1080518400000 | 133.64 |
1080604800000 | 133.5 |
1080691200000 | 135.13 |
1080777600000 | 136.96 |
1080864000000 | 136.31 |
1081123200000 | 135.63 |
1081209600000 | 135.79 |
1081296000000 | 137.25 |
1081382400000 | 136.89 |
1081814400000 | 135.94 |
1081900800000 | 134.29 |
1081987200000 | 133.66 |
1082073600000 | 135.71 |
1082332800000 | 135.82 |
1082419200000 | 135.71 |
1082505600000 | 133.81 |
1082592000000 | 134.51 |
1082678400000 | 134.44 |
1082937600000 | 135.29 |
1083024000000 | 135.64 |
1083110400000 | 133.53 |
1083196800000 | 133.33 |
1083283200000 | 132.73 |
1083542400000 | 133.13 |
1083628800000 | 134.91 |
1083715200000 | 136.19 |
1083801600000 | 133.93 |
1083888000000 | 131.04 |
1084147200000 | 126.62 |
1084233600000 | 127.59 |
1084320000000 | 127.72 |
1084406400000 | 129.04 |
1084492800000 | 128.52 |
1084752000000 | 128.76 |
1084838400000 | 128.83 |
1084924800000 | 131.04 |
1085011200000 | 129.46 |
1085097600000 | 130.44 |
1085356800000 | 130.34 |
1085443200000 | 131.22 |
1085529600000 | 131.93 |
1085616000000 | 134.31 |
1085702400000 | 133.55 |
1085961600000 | 133.72 |
1086048000000 | 133.8 |
1086134400000 | 135.18 |
1086220800000 | 134.88 |
1086307200000 | 135.75 |
1086566400000 | 137.34 |
1086652800000 | 137.04 |
1086739200000 | 134.7 |
1086825600000 | 134.86 |
1086912000000 | 134.03 |
1087171200000 | 133.4 |
1087257600000 | 133.85 |
1087344000000 | 133.71 |
1087430400000 | 134.31 |
1087516800000 | 135.7 |
1087776000000 | 135.44 |
1087862400000 | 134.72 |
1087948800000 | 135.52 |
1088035200000 | 136.76 |
1088121600000 | 136.61 |
1088380800000 | 137.27 |
1088467200000 | 136.68 |
1088553600000 | 137.06 |
1088640000000 | 136.9 |
1088726400000 | 137.64 |
1088985600000 | 137.54 |
1089072000000 | 136.95 |
1089158400000 | 137.43 |
1089244800000 | 138.01 |
1089331200000 | 138.22 |
1089590400000 | 137.93 |
1089676800000 | 137.37 |
1089763200000 | 137.56 |
1089849600000 | 136.74 |
1089936000000 | 138.17 |
1090195200000 | 137.43 |
1090281600000 | 136.76 |
1090368000000 | 135.57 |
1090454400000 | 134.61 |
1090540800000 | 132.73 |
1090800000000 | 132.84 |
1090886400000 | 132.5 |
1090972800000 | 132.3 |
1091059200000 | 134.19 |
1091145600000 | 134.57 |
1091404800000 | 134.68 |
1091491200000 | 135.86 |
1091577600000 | 134.83 |
1091664000000 | 134.68 |
1091750400000 | 135.03 |
1092009600000 | 134.1 |
1092096000000 | 135.46 |
1092182400000 | 133.36 |
1092268800000 | 133.45 |
1092355200000 | 134.64 |
1092614400000 | 135.21 |
1092700800000 | 135.41 |
1092787200000 | 135.44 |
1092873600000 | 136.82 |
1092960000000 | 136.45 |
1093219200000 | 136.59 |
1093305600000 | 135.44 |
1093392000000 | 135.49 |
1093478400000 | 136.13 |
1093564800000 | 136.03 |
1093824000000 | 136.02 |
1093910400000 | 136.86 |
1093996800000 | 138.08 |
1094083200000 | 138.83 |
1094169600000 | 138.58 |
1094428800000 | 139.08 |
1094515200000 | 138.9 |
1094601600000 | 139.96 |
1094688000000 | 139.89 |
1094774400000 | 141.55 |
1095033600000 | 141.4 |
1095120000000 | 141.68 |
1095206400000 | 140 |
1095292800000 | 140.08 |
1095379200000 | 141.06 |
1095638400000 | 140.76 |
1095724800000 | 142.55 |
1095811200000 | 142.07 |
1095897600000 | 142.48 |
1095984000000 | 142.37 |
1096243200000 | 142.66 |
1096329600000 | 143.48 |
1096416000000 | 144.31 |
1096502400000 | 145.44 |
1096588800000 | 147.39 |
1096848000000 | 146.67 |
1096934400000 | 147.36 |
1097020800000 | 147.13 |
1097107200000 | 147.34 |
1097193600000 | 148.57 |
1097452800000 | 148.56 |
1097539200000 | 146.59 |
1097625600000 | 146.18 |
1097712000000 | 147.09 |
1097798400000 | 147.69 |
1098057600000 | 147.94 |
1098144000000 | 148.87 |
1098230400000 | 148.9 |
1098316800000 | 150.07 |
1098403200000 | 150.58 |
1098662400000 | 150.39 |
1098748800000 | 150.47 |
1098835200000 | 151.86 |
1098921600000 | 151.5 |
1099008000000 | 151.35 |
1099267200000 | 152.85 |
1099353600000 | 152.88 |
1099440000000 | 154.3 |
1099526400000 | 155.36 |
1099612800000 | 156.32 |
1099872000000 | 156.3 |
1099958400000 | 156.14 |
1100044800000 | 156.96 |
1100131200000 | 157.79 |
1100217600000 | 158.8 |
1100476800000 | 159.18 |
1100563200000 | 159 |
1100649600000 | 160.71 |
1100736000000 | 160.04 |
1100822400000 | 160.46 |
1101081600000 | 159.93 |
1101168000000 | 161.55 |
1101254400000 | 163.19 |
1101340800000 | 165.22 |
1101427200000 | 165.57 |
1101686400000 | 166.25 |
1101772800000 | 166.01 |
1101859200000 | 167.14 |
1101945600000 | 166.06 |
1102032000000 | 166.66 |
1102291200000 | 167.27 |
1102377600000 | 168.26 |
1102464000000 | 165.11 |
1102550400000 | 164.51 |
1102636800000 | 164.93 |
1102896000000 | 166.89 |
1102982400000 | 166.82 |
1103068800000 | 169.02 |
1103155200000 | 167.65 |
1103241600000 | 166.56 |
1103500800000 | 170.46 |
1103587200000 | 169.73 |
1103673600000 | 170.24 |
1103760000000 | 171.51 |
1103846400000 | 172.15 |
1104105600000 | 173.3 |
1104192000000 | 172.68 |
1104278400000 | 172.61 |
1104364800000 | 173.38 |
1104451200000 | 173.04 |
1104710400000 | 172.03 |
1104796800000 | 169.73 |
1104883200000 | 169.05 |
1104969600000 | 167.69 |
1105056000000 | 167.03 |
1105315200000 | 167.85 |
1105401600000 | 167.8 |
1105488000000 | 168.78 |
1105574400000 | 168.62 |
1105660800000 | 168.18 |
1105920000000 | 168.67 |
1106006400000 | 168.45 |
1106092800000 | 168.54 |
1106179200000 | 166.5 |
1106265600000 | 167.32 |
1106524800000 | 167.82 |
1106611200000 | 167.74 |
1106697600000 | 168.89 |
1106784000000 | 168.54 |
1106870400000 | 167.69 |
1107129600000 | 168.69 |
1107216000000 | 169.9 |
1107302400000 | 171.34 |
1107388800000 | 170.7 |
1107475200000 | 171.76 |
1107734400000 | 171.21 |
1107820800000 | 170.73 |
1107907200000 | 170.98 |
1107993600000 | 172.37 |
1108080000000 | 174.07 |
1108339200000 | 175.01 |
1108425600000 | 175.92 |
1108512000000 | 175.08 |
1108598400000 | 177.23 |
1108684800000 | 177.3 |
1108944000000 | 175.57 |
1109030400000 | 176.74 |
1109116800000 | 175.6 |
1109203200000 | 175.82 |
1109289600000 | 176.42 |
1109548800000 | 178.79 |
1109635200000 | 178.4 |
1109721600000 | 176.34 |
1109808000000 | 176.81 |
1109894400000 | 179.98 |
1110153600000 | 179.35 |
1110240000000 | 180.74 |
1110326400000 | 180.74 |
1110412800000 | 179.68 |
1110499200000 | 180.9 |
1110758400000 | 179.59 |
1110844800000 | 179.76 |
1110931200000 | 179.39 |
1111017600000 | 179.74 |
1111104000000 | 178.5 |
1111363200000 | 176.91 |
1111449600000 | 177.02 |
1111536000000 | 173.49 |
1111622400000 | 174.21 |
1112054400000 | 173.55 |
1112140800000 | 173.42 |
1112227200000 | 174.28 |
1112313600000 | 174.63 |
1112572800000 | 172.59 |
1112659200000 | 173.89 |
1112745600000 | 174.58 |
1112832000000 | 175.98 |
1112918400000 | 175.7 |
1113177600000 | 176.71 |
1113264000000 | 175.87 |
1113350400000 | 176.8 |
1113436800000 | 175.21 |
1113523200000 | 174.44 |
1113782400000 | 172.46 |
1113868800000 | 173.71 |
1113955200000 | 174.33 |
1114041600000 | 175.07 |
1114128000000 | 175.55 |
1114387200000 | 175.37 |
1114473600000 | 174.16 |
1114560000000 | 172.08 |
1114646400000 | 170.69 |
1114732800000 | 171.51 |
1114992000000 | 171.12 |
1115078400000 | 172.21 |
1115164800000 | 172.58 |
1115251200000 | 173.05 |
1115337600000 | 173.09 |
1115596800000 | 172.31 |
1115683200000 | 172.92 |
1115769600000 | 172.33 |
1115856000000 | 170.74 |
1115942400000 | 169.43 |
1116201600000 | 168.78 |
1116288000000 | 168.76 |
1116374400000 | 170.75 |
1116460800000 | 170.32 |
1116547200000 | 169.64 |
1116806400000 | 170.32 |
1116892800000 | 170.35 |
1116979200000 | 170.79 |
1117065600000 | 171.24 |
1117152000000 | 171.66 |
1117411200000 | 171.36 |
1117497600000 | 169.73 |
1117584000000 | 170.41 |
1117670400000 | 170.23 |
1117756800000 | 170.22 |
1118016000000 | 170.66 |
1118102400000 | 171.63 |
1118188800000 | 172.6 |
1118275200000 | 171.17 |
1118361600000 | 171.46 |
1118620800000 | 170.79 |
1118707200000 | 171.45 |
1118793600000 | 171.05 |
1118880000000 | 171.7 |
1118966400000 | 174.39 |
1119225600000 | 171.96 |
1119312000000 | 172.01 |
1119398400000 | 171.83 |
1119484800000 | 171.07 |
1119571200000 | 171.32 |
1119830400000 | 170.83 |
1119916800000 | 171.19 |
1120003200000 | 171.82 |
1120089600000 | 173.13 |
1120176000000 | 172.47 |
1120435200000 | 172.32 |
1120521600000 | 171.73 |
1120608000000 | 172.84 |
1120694400000 | 170.48 |
1120780800000 | 172.48 |
1121040000000 | 174.13 |
1121126400000 | 175.67 |
1121212800000 | 174.64 |
1121299200000 | 174.36 |
1121385600000 | 172.97 |
1121644800000 | 172.98 |
1121731200000 | 172.71 |
1121817600000 | 172.32 |
1121904000000 | 174.34 |
1121990400000 | 174.5 |
1122249600000 | 174.97 |
1122336000000 | 174.18 |
1122422400000 | 175.09 |
1122508800000 | 176.1 |
1122595200000 | 177.32 |
1122854400000 | 178.13 |
1122940800000 | 179.26 |
1123027200000 | 181.34 |
1123113600000 | 180.65 |
1123200000000 | 179.72 |
1123459200000 | 181.79 |
1123545600000 | 182.77 |
1123632000000 | 184.44 |
1123718400000 | 185.4 |
1123804800000 | 184.87 |
1124064000000 | 183.59 |
1124150400000 | 182.56 |
1124236800000 | 182.63 |
1124323200000 | 180.23 |
1124409600000 | 181.92 |
1124668800000 | 183.85 |
1124755200000 | 182.73 |
1124841600000 | 182.93 |
1124928000000 | 182.5 |
1125014400000 | 182.43 |
1125273600000 | 181.87 |
1125360000000 | 180.7 |
1125446400000 | 184.37 |
1125532800000 | 187.92 |
1125619200000 | 189.36 |
1125878400000 | 189.24 |
1125964800000 | 189.78 |
1126051200000 | 189.22 |
1126137600000 | 188.28 |
1126224000000 | 189.01 |
1126483200000 | 187.59 |
1126569600000 | 186.98 |
1126656000000 | 188.06 |
1126742400000 | 187.88 |
1126828800000 | 189.1 |
1127088000000 | 188.57 |
1127174400000 | 189.46 |
1127260800000 | 189.14 |
1127347200000 | 187.76 |
1127433600000 | 186.31 |
1127692800000 | 186.21 |
1127779200000 | 185.6 |
1127865600000 | 186.4 |
1127952000000 | 186.42 |
1128038400000 | 187.4 |
1128297600000 | 185.36 |
1128384000000 | 185.29 |
1128470400000 | 184.32 |
1128556800000 | 184.69 |
1128643200000 | 183.9 |
1128902400000 | 183.28 |
1128988800000 | 182.58 |
1129075200000 | 182.28 |
1129161600000 | 177.74 |
1129248000000 | 179.52 |
1129507200000 | 178.88 |
1129593600000 | 176.35 |
1129680000000 | 174.31 |
1129766400000 | 175.06 |
1129852800000 | 174.69 |
1130112000000 | 176.12 |
1130198400000 | 177.64 |
1130284800000 | 178.31 |
1130371200000 | 177.82 |
1130457600000 | 177.47 |
1130716800000 | 179.12 |
1130803200000 | 179.22 |
1130889600000 | 180.69 |
1130976000000 | 182.2 |
1131062400000 | 179.47 |
1131321600000 | 179.98 |
1131408000000 | 178.92 |
1131494400000 | 179.44 |
1131580800000 | 179.18 |
1131667200000 | 179.59 |
1131926400000 | 179.86 |
1132012800000 | 178.76 |
1132099200000 | 178.14 |
1132185600000 | 180.62 |
1132272000000 | 180.74 |
1132531200000 | 181.48 |
1132617600000 | 181.94 |
1132704000000 | 184.13 |
1132790400000 | 183.47 |
1132876800000 | 183.81 |
1133136000000 | 183.57 |
1133222400000 | 183 |
1133308800000 | 182.94 |
1133395200000 | 184.32 |
1133481600000 | 185.45 |
1133740800000 | 186.93 |
1133827200000 | 188.11 |
1133913600000 | 188.08 |
1134000000000 | 189.36 |
1134086400000 | 189.7 |
1134345600000 | 191.67 |
1134432000000 | 191.37 |
1134518400000 | 193.01 |
1134604800000 | 191.64 |
1134691200000 | 193.04 |
1134950400000 | 192.5 |
1135036800000 | 190.97 |
1135123200000 | 191.02 |
1135209600000 | 191.82 |
1135296000000 | 192.65 |
1135641600000 | 192.96 |
1135728000000 | 193.72 |
1135814400000 | 193.1 |
1135900800000 | 191.7 |
1136160000000 | 192.44 |
1136246400000 | 196.19 |
1136332800000 | 199.57 |
1136419200000 | 199.11 |
1136505600000 | 200.43 |
1136764800000 | 199.09 |
1136851200000 | 197.95 |
1136937600000 | 199.21 |
1137024000000 | 198.17 |
1137110400000 | 197.42 |
1137369600000 | 198.99 |
1137456000000 | 196.93 |
1137542400000 | 195.87 |
1137628800000 | 197.13 |
1137715200000 | 196.32 |
1137974400000 | 199.53 |
1138060800000 | 198.5 |
1138147200000 | 200.19 |
1138233600000 | 201.03 |
1138320000000 | 200.12 |
1138579200000 | 198.86 |
1138665600000 | 200.13 |
1138752000000 | 200.87 |
1138838400000 | 200.92 |
1138924800000 | 199.3 |
1139184000000 | 199.03 |
1139270400000 | 200.02 |
1139356800000 | 200.7 |
1139443200000 | 201.85 |
1139529600000 | 201.38 |
1139788800000 | 201.85 |
1139875200000 | 201.71 |
1139961600000 | 202.42 |
1140048000000 | 202.47 |
1140134400000 | 204.84 |
1140393600000 | 205.72 |
1140480000000 | 205.82 |
1140566400000 | 205.71 |
1140652800000 | 205.43 |
1140739200000 | 205.36 |
1140998400000 | 205.73 |
1141084800000 | 204.96 |
1141171200000 | 206.6 |
1141257600000 | 206.15 |
1141344000000 | 206.95 |
1141603200000 | 208.61 |
1141689600000 | 205.21 |
1141776000000 | 204.58 |
1141862400000 | 206.09 |
1141948800000 | 206.49 |
1142208000000 | 208.94 |
1142294400000 | 211.03 |
1142380800000 | 211.63 |
1142467200000 | 214 |
1142553600000 | 214.5 |
1142812800000 | 214.87 |
1142899200000 | 213.62 |
1142985600000 | 213.61 |
1143072000000 | 211.71 |
1143158400000 | 212.92 |
1143417600000 | 212.58 |
1143504000000 | 211.24 |
1143590400000 | 209.63 |
1143676800000 | 213.47 |
1143763200000 | 211.73 |
1144022400000 | 213.57 |
1144108800000 | 215.7 |
1144195200000 | 216.51 |
1144281600000 | 210.46 |
1144368000000 | 207.64 |
1144627200000 | 208.21 |
1144713600000 | 206.44 |
1144800000000 | 205.38 |
1144886400000 | 205.14 |
1145318400000 | 207.37 |
1145404800000 | 211 |
1145491200000 | 211.9 |
1145577600000 | 213.95 |
1145836800000 | 213.4 |
1145923200000 | 212.92 |
1146009600000 | 213.22 |
1146096000000 | 214.4 |
1146182400000 | 214.61 |
1146441600000 | 215.34 |
1146528000000 | 216.22 |
1146614400000 | 215.31 |
1146700800000 | 217.77 |
1146787200000 | 220.48 |
1147046400000 | 220.33 |
1147132800000 | 222.32 |
1147219200000 | 222.16 |
1147305600000 | 221.58 |
1147392000000 | 218.87 |
1147651200000 | 214.88 |
1147737600000 | 215.14 |
1147824000000 | 208.73 |
1147910400000 | 207.05 |
1147996800000 | 205.47 |
1148256000000 | 201.3 |
1148342400000 | 206.33 |
1148428800000 | 202.77 |
1148515200000 | 204.18 |
1148601600000 | 207.3 |
1148860800000 | 208.05 |
1148947200000 | 206.48 |
1149033600000 | 207.48 |
1149120000000 | 208.2 |
1149206400000 | 210.93 |
1149465600000 | 210.74 |
1149552000000 | 205.61 |
1149638400000 | 205.7 |
1149724800000 | 199.12 |
1149811200000 | 201.91 |
1150070400000 | 199.22 |
1150156800000 | 194.12 |
1150243200000 | 195.8 |
1150329600000 | 199.89 |
1150416000000 | 198.95 |
1150675200000 | 198.89 |
1150761600000 | 199.54 |
1150848000000 | 201.08 |
1150934400000 | 200.92 |
1151020800000 | 199.59 |
1151280000000 | 199.82 |
1151366400000 | 199.17 |
1151452800000 | 197.88 |
1151539200000 | 201.4 |
1151625600000 | 208.48 |
1151884800000 | 209.68 |
1151971200000 | 211.1 |
1152057600000 | 207.65 |
1152144000000 | 209.15 |
1152230400000 | 209.48 |
1152489600000 | 209.14 |
1152576000000 | 207.94 |
1152662400000 | 207.09 |
1152748800000 | 204.7 |
1152835200000 | 201.74 |
1153094400000 | 199.12 |
1153180800000 | 197.78 |
1153267200000 | 203.54 |
1153353600000 | 206.55 |
1153440000000 | 205.86 |
1153699200000 | 207.89 |
1153785600000 | 207.83 |
1153872000000 | 208.09 |
1153958400000 | 211.62 |
1154044800000 | 212.97 |
1154304000000 | 212.54 |
1154390400000 | 212.1 |
1154476800000 | 214.63 |
1154563200000 | 214.11 |
1154649600000 | 217.3 |
1154908800000 | 215.57 |
1154995200000 | 215.21 |
1155081600000 | 216.33 |
1155168000000 | 213.18 |
1155254400000 | 213.73 |
1155513600000 | 214.97 |
1155600000000 | 217.18 |
1155686400000 | 219.22 |
1155772800000 | 219.62 |
1155859200000 | 218.75 |
1156118400000 | 220.05 |
1156204800000 | 219.06 |
1156291200000 | 218.11 |
1156377600000 | 218.78 |
1156464000000 | 218.33 |
1156723200000 | 219.61 |
1156809600000 | 220.01 |
1156896000000 | 221.71 |
1156982400000 | 221.03 |
1157068800000 | 221.38 |
1157328000000 | 223.71 |
1157414400000 | 222.15 |
1157500800000 | 220.21 |
1157587200000 | 218.26 |
1157673600000 | 218.2 |
1157932800000 | 218.61 |
1158019200000 | 220.98 |
1158105600000 | 220.97 |
1158192000000 | 222.91 |
1158278400000 | 221.59 |
1158537600000 | 222.82 |
1158624000000 | 222.28 |
1158710400000 | 224.22 |
1158796800000 | 225.07 |
1158883200000 | 223.95 |
1159142400000 | 222.17 |
1159228800000 | 222.93 |
1159315200000 | 225.36 |
1159401600000 | 225.53 |
1159488000000 | 225.09 |
1159747200000 | 226.6 |
1159833600000 | 226.02 |
1159920000000 | 227.98 |
1160006400000 | 229.34 |
1160092800000 | 227.75 |
1160352000000 | 228.54 |
1160438400000 | 228.76 |
1160524800000 | 228.75 |
1160611200000 | 230.29 |
1160697600000 | 229.51 |
1160956800000 | 230.17 |
1161043200000 | 227.99 |
1161129600000 | 228.68 |
1161216000000 | 230.1 |
1161302400000 | 230.67 |
1161561600000 | 230.29 |
1161648000000 | 230.07 |
1161734400000 | 231.99 |
1161820800000 | 234.11 |
1161907200000 | 234.66 |
1162166400000 | 234.2 |
1162252800000 | 235.67 |
1162339200000 | 237.13 |
1162425600000 | 235.98 |
1162512000000 | 235.33 |
1162771200000 | 238.52 |
1162857600000 | 240.96 |
1162944000000 | 240.57 |
1163030400000 | 241.6 |
1163116800000 | 242.91 |
1163376000000 | 242.59 |
1163462400000 | 242.11 |
1163548800000 | 243.05 |
1163635200000 | 243.16 |
1163721600000 | 242.95 |
1163980800000 | 243.26 |
1164067200000 | 243.84 |
1164153600000 | 245.74 |
1164240000000 | 245.42 |
1164326400000 | 246.66 |
1164585600000 | 243.45 |
1164672000000 | 243.22 |
1164758400000 | 246.74 |
1164844800000 | 247.13 |
1164931200000 | 248.14 |
1165190400000 | 249.48 |
1165276800000 | 250.99 |
1165363200000 | 251.15 |
1165449600000 | 253.69 |
1165536000000 | 254.1 |
1165795200000 | 252.89 |
1165881600000 | 253.94 |
1165968000000 | 255.46 |
1166054400000 | 255.16 |
1166140800000 | 255.08 |
1166400000000 | 254.19 |
1166486400000 | 255.27 |
1166572800000 | 256.67 |
1166659200000 | 255.34 |
1166745600000 | 253.78 |
1167177600000 | 255.4 |
1167264000000 | 255.74 |
1167350400000 | 255.68 |
1167696000000 | 260.38 |
1167782400000 | 258.48 |
1167868800000 | 256.63 |
1167955200000 | 252.94 |
1168214400000 | 254.09 |
1168300800000 | 254.86 |
1168387200000 | 252.48 |
1168473600000 | 254.55 |
1168560000000 | 256.42 |
1168819200000 | 258.18 |
1168905600000 | 257.49 |
1168992000000 | 257.43 |
1169078400000 | 257.5 |
1169164800000 | 258.42 |
1169424000000 | 258.43 |
1169510400000 | 258.96 |
1169596800000 | 259.69 |
1169683200000 | 258.92 |
1169769600000 | 257.13 |
1170028800000 | 258.59 |
1170115200000 | 259.5 |
1170201600000 | 259.59 |
1170288000000 | 261.76 |
1170374400000 | 262.22 |
1170633600000 | 261.13 |
1170720000000 | 262.95 |
1170806400000 | 265.79 |
1170892800000 | 264.05 |
1170979200000 | 264.56 |
1171238400000 | 262.86 |
1171324800000 | 263.98 |
1171411200000 | 267.74 |
1171497600000 | 267.17 |
1171584000000 | 266.46 |
1171843200000 | 267.01 |
1171929600000 | 265.72 |
1172016000000 | 264.05 |
1172102400000 | 264.18 |
1172188800000 | 266.58 |
1172448000000 | 268.37 |
1172534400000 | 263.61 |
1172620800000 | 258.5 |
1172707200000 | 254.96 |
1172793600000 | 255.07 |
1173052800000 | 250.77 |
1173139200000 | 251.33 |
1173225600000 | 253.93 |
1173312000000 | 256.19 |
1173398400000 | 257.52 |
1173657600000 | 259.41 |
1173744000000 | 257.79 |
1173830400000 | 252.5 |
1173916800000 | 258.47 |
1174003200000 | 260.93 |
1174262400000 | 263.55 |
1174348800000 | 264 |
1174435200000 | 264.75 |
1174521600000 | 267.95 |
1174608000000 | 267.97 |
1174867200000 | 267 |
1174953600000 | 266.85 |
1175040000000 | 266.69 |
1175126400000 | 268.53 |
1175212800000 | 268.2 |
1175472000000 | 270.93 |
1175558400000 | 273.01 |
1175644800000 | 273.38 |
1175731200000 | 274.27 |
1176163200000 | 276.32 |
1176249600000 | 276.39 |
1176336000000 | 276.29 |
1176422400000 | 277.78 |
1176681600000 | 280.26 |
1176768000000 | 281.12 |
1176854400000 | 279.9 |
1176940800000 | 278.87 |
1177027200000 | 281.48 |
1177286400000 | 280.61 |
1177372800000 | 279.74 |
1177459200000 | 281.51 |
1177545600000 | 281.22 |
1177632000000 | 281.01 |
1177891200000 | 281.35 |
1177977600000 | 280.08 |
1178064000000 | 280.7 |
1178150400000 | 280.05 |
1178236800000 | 281.06 |
1178496000000 | 282.07 |
1178582400000 | 278.18 |
1178668800000 | 278.08 |
1178755200000 | 275.39 |
1178841600000 | 276.14 |
1179100800000 | 276.14 |
1179187200000 | 278.03 |
1179273600000 | 276.81 |
1179360000000 | 274.38 |
1179446400000 | 276.26 |
1179705600000 | 274.76 |
1179792000000 | 276.36 |
1179878400000 | 280.48 |
1179964800000 | 278.3 |
1180051200000 | 277.59 |
1180310400000 | 277.98 |
1180396800000 | 279.43 |
1180483200000 | 277.81 |
1180569600000 | 279.67 |
1180656000000 | 281.82 |
1180915200000 | 282.19 |
1181001600000 | 280.61 |
1181088000000 | 275.9 |
1181174400000 | 272.24 |
1181260800000 | 269.68 |
1181520000000 | 270.68 |
1181606400000 | 269.19 |
1181692800000 | 269.21 |
1181779200000 | 272.56 |
1181865600000 | 276.73 |
1182124800000 | 275.44 |
1182211200000 | 275.3 |
1182297600000 | 275.99 |
1182384000000 | 273.19 |
1182470400000 | 272.62 |
1182729600000 | 272.89 |
1182816000000 | 273.28 |
1182902400000 | 272.62 |
1182988800000 | 275.84 |
1183075200000 | 277.59 |
1183334400000 | 278.68 |
1183420800000 | 280.22 |
1183507200000 | 281.85 |
1183593600000 | 279.66 |
1183680000000 | 281.17 |
1183939200000 | 281.69 |
1184025600000 | 280.74 |
1184112000000 | 281.78 |
1184198400000 | 283.75 |
1184284800000 | 284.45 |
1184544000000 | 285.47 |
1184630400000 | 284.89 |
1184716800000 | 283.21 |
1184803200000 | 285.09 |
1184889600000 | 283.41 |
1185148800000 | 283.58 |
1185235200000 | 279.89 |
1185321600000 | 277.59 |
1185408000000 | 270.69 |
1185494400000 | 268.59 |
1185753600000 | 266.73 |
1185840000000 | 271.44 |
1185926400000 | 267.27 |
1186012800000 | 270.93 |
1186099200000 | 270.23 |
1186358400000 | 268.06 |
1186444800000 | 269.97 |
1186531200000 | 275.19 |
1186617600000 | 269.61 |
1186704000000 | 262.25 |
1186963200000 | 265.99 |
1187049600000 | 263.56 |
1187136000000 | 261.8 |
1187222400000 | 253.05 |
1187308800000 | 258.86 |
1187568000000 | 260.01 |
1187654400000 | 259.23 |
1187740800000 | 262.95 |
1187827200000 | 265.34 |
1187913600000 | 267.95 |
1188172800000 | 268.32 |
1188259200000 | 264.35 |
1188345600000 | 265.97 |
1188432000000 | 268.21 |
1188518400000 | 271.4 |
1188777600000 | 271.74 |
1188864000000 | 272.21 |
1188950400000 | 269.01 |
1189036800000 | 270.17 |
1189123200000 | 267.35 |
1189382400000 | 266.81 |
1189468800000 | 271.63 |
1189555200000 | 274.68 |
1189641600000 | 278.01 |
1189728000000 | 274.8 |
1189987200000 | 272.49 |
1190073600000 | 274.89 |
1190160000000 | 281.03 |
1190246400000 | 282.5 |
1190332800000 | 283.12 |
1190592000000 | 281.94 |
1190678400000 | 280.63 |
1190764800000 | 283.44 |
1190851200000 | 284.97 |
1190937600000 | 287.2 |
1191196800000 | 288.74 |
1191283200000 | 285.37 |
1191369600000 | 284.35 |
1191456000000 | 283.88 |
1191542400000 | 286.13 |
1191801600000 | 283.27 |
1191888000000 | 285.86 |
1191974400000 | 289 |
1192060800000 | 294.35 |
1192147200000 | 294.91 |
1192406400000 | 294.38 |
1192492800000 | 292.77 |
1192579200000 | 295.47 |
1192665600000 | 294.84 |
1192752000000 | 293.27 |
1193011200000 | 286.82 |
1193097600000 | 291.71 |
1193184000000 | 289.14 |
1193270400000 | 295.82 |
1193356800000 | 300.21 |
1193616000000 | 302.37 |
1193702400000 | 301.14 |
1193788800000 | 303.36 |
1193875200000 | 299.67 |
1193961600000 | 300.54 |
1194220800000 | 299.54 |
1194307200000 | 302.28 |
1194393600000 | 303.2 |
1194480000000 | 302.48 |
1194566400000 | 297.81 |
1194825600000 | 293.85 |
1194912000000 | 295.76 |
1194998400000 | 298.8 |
1195084800000 | 295.55 |
1195171200000 | 295.99 |
1195430400000 | 292.74 |
1195516800000 | 297.61 |
1195603200000 | 293.09 |
1195689600000 | 295.07 |
1195776000000 | 297.73 |
1196035200000 | 298.04 |
1196121600000 | 296.96 |
1196208000000 | 300.8 |
1196294400000 | 301.43 |
1196380800000 | 302.16 |
1196640000000 | 301.29 |
1196726400000 | 301.09 |
1196812800000 | 302.52 |
1196899200000 | 302.64 |
1196985600000 | 301.64 |
1197244800000 | 303.84 |
1197331200000 | 303.13 |
1197417600000 | 303.81 |
1197504000000 | 297.56 |
1197590400000 | 295.36 |
1197849600000 | 291.52 |
1197936000000 | 290.99 |
1198022400000 | 289.58 |
1198108800000 | 289.41 |
1198195200000 | 292.67 |
1198454400000 | 293.22 |
1198713600000 | 297.13 |
1198800000000 | 299.21 |
1199059200000 | 297.46 |
1199232000000 | 297.22 |
1199318400000 | 297.07 |
1199404800000 | 295.11 |
1199664000000 | 296.72 |
1199750400000 | 297.47 |
1199836800000 | 295.75 |
1199923200000 | 295.75 |
1200009600000 | 293.78 |
1200268800000 | 294.4 |
1200355200000 | 288.99 |
1200441600000 | 285.03 |
1200528000000 | 283.8 |
1200614400000 | 279.63 |
1200873600000 | 263.43 |
1200960000000 | 266.77 |
1201046400000 | 258.12 |
1201132800000 | 271.72 |
1201219200000 | 271.25 |
1201478400000 | 271.14 |
1201564800000 | 273.74 |
1201651200000 | 273.9 |
1201737600000 | 275.29 |
1201824000000 | 278.92 |
1202083200000 | 278.55 |
1202169600000 | 269.31 |
1202256000000 | 272.23 |
1202342400000 | 265.12 |
1202428800000 | 264.53 |
1202688000000 | 262.57 |
1202774400000 | 269.31 |
1202860800000 | 268.77 |
1202947200000 | 271.47 |
1203033600000 | 268.85 |
1203292800000 | 271.68 |
1203379200000 | 273.6 |
1203465600000 | 268.65 |
1203552000000 | 271.96 |
1203638400000 | 270.66 |
1203897600000 | 274.7 |
1203984000000 | 278.14 |
1204070400000 | 282.01 |
1204156800000 | 279.54 |
1204243200000 | 277.62 |
1204502400000 | 274.09 |
1204588800000 | 271.8 |
1204675200000 | 274.43 |
1204761600000 | 272.5 |
1204848000000 | 269.9 |
1205107200000 | 268.44 |
1205193600000 | 270.16 |
1205280000000 | 274.53 |
1205366400000 | 273.22 |
1205452800000 | 271.07 |
1205712000000 | 264.44 |
1205798400000 | 272.19 |
1205884800000 | 266.16 |
1205971200000 | 262.77 |
1206403200000 | 272.09 |
1206489600000 | 274.04 |
1206576000000 | 277.26 |
1206662400000 | 275.34 |
1206921600000 | 275.91 |
1207008000000 | 278.63 |
1207094400000 | 281.72 |
1207180800000 | 280.64 |
1207267200000 | 284.44 |
1207526400000 | 284.85 |
1207612800000 | 282.3 |
1207699200000 | 281.79 |
1207785600000 | 282.96 |
1207872000000 | 279.97 |
1208131200000 | 278.68 |
1208217600000 | 278.01 |
1208304000000 | 285.52 |
1208390400000 | 283.66 |
1208476800000 | 285.17 |
1208736000000 | 285.67 |
1208822400000 | 285.19 |
1208908800000 | 282.84 |
1208995200000 | 280.08 |
1209081600000 | 282.06 |
1209340800000 | 282.58 |
1209427200000 | 279.44 |
1209513600000 | 281.04 |
1209600000000 | 279.59 |
1209686400000 | 281.91 |
1209945600000 | 282.69 |
1210032000000 | 281.73 |
1210118400000 | 280.67 |
1210204800000 | 280.86 |
1210291200000 | 278.81 |
1210550400000 | 280.98 |
1210636800000 | 279.56 |
1210723200000 | 279.48 |
1210809600000 | 281.48 |
1210896000000 | 283.31 |
1211155200000 | 283.48 |
1211241600000 | 281.87 |
1211328000000 | 282.4 |
1211414400000 | 282.83 |
1211500800000 | 281.68 |
1211760000000 | 281.35 |
1211846400000 | 279.95 |
1211932800000 | 279.85 |
1212019200000 | 279.85 |
1212105600000 | 280.95 |
1212364800000 | 278.37 |
1212451200000 | 278.69 |
1212537600000 | 275.79 |
1212624000000 | 278.59 |
1212710400000 | 277.35 |
1212969600000 | 276.17 |
1213056000000 | 270.61 |
1213142400000 | 268.76 |
1213228800000 | 267.53 |
1213315200000 | 266.9 |
1213574400000 | 267.6 |
1213660800000 | 268.06 |
1213747200000 | 265.35 |
1213833600000 | 262.61 |
1213920000000 | 260.45 |
1214179200000 | 257.39 |
1214265600000 | 257.2 |
1214352000000 | 259.68 |
1214438400000 | 257.52 |
1214524800000 | 254.76 |
1214784000000 | 256.18 |
1214870400000 | 252.32 |
1214956800000 | 254.73 |
1215043200000 | 255.14 |
1215129600000 | 252.2 |
1215388800000 | 254.18 |
1215475200000 | 252.79 |
1215561600000 | 256.56 |
1215648000000 | 252.94 |
1215734400000 | 249.08 |
1215993600000 | 249.71 |
1216080000000 | 247.05 |
1216166400000 | 245.68 |
1216252800000 | 250.95 |
1216339200000 | 254.32 |
1216598400000 | 255.95 |
1216684800000 | 255.33 |
1216771200000 | 256.4 |
1216857600000 | 254.48 |
1216944000000 | 252.96 |
1217203200000 | 251 |
1217289600000 | 250.38 |
1217376000000 | 252.68 |
1217462400000 | 251.91 |
1217548800000 | 249.04 |
1217808000000 | 249.76 |
1217894400000 | 254.53 |
1217980800000 | 256.59 |
1218067200000 | 253.46 |
1218153600000 | 250.55 |
1218412800000 | 252.53 |
1218499200000 | 251.22 |
1218585600000 | 246.09 |
1218672000000 | 246.45 |
1218758400000 | 244.22 |
1219017600000 | 244.58 |
1219104000000 | 239.06 |
1219190400000 | 239.85 |
1219276800000 | 240.26 |
1219363200000 | 243.21 |
1219622400000 | 241.55 |
1219708800000 | 240.26 |
1219795200000 | 241 |
1219881600000 | 244.38 |
1219968000000 | 245.61 |
1220227200000 | 243.39 |
1220313600000 | 246.05 |
1220400000000 | 242.21 |
1220486400000 | 236.44 |
1220572800000 | 231.16 |
1220832000000 | 234.92 |
1220918400000 | 234.42 |
1221004800000 | 232.57 |
1221091200000 | 228.87 |
1221177600000 | 235.66 |
1221436800000 | 229.79 |
1221523200000 | 224.35 |
1221609600000 | 222.77 |
1221696000000 | 224.59 |
1221782400000 | 236.31 |
1222041600000 | 237.52 |
1222128000000 | 236.65 |
1222214400000 | 235.79 |
1222300800000 | 241.21 |
1222387200000 | 236.96 |
1222646400000 | 225.59 |
1222732800000 | 221.68 |
1222819200000 | 222.89 |
1222905600000 | 219.22 |
1222992000000 | 222.88 |
1223251200000 | 204.96 |
1223337600000 | 206.77 |
1223424000000 | 195.41 |
1223510400000 | 188.22 |
1223596800000 | 171.32 |
1223856000000 | 190.15 |
1223942400000 | 198.89 |
1224028800000 | 188.39 |
1224115200000 | 177.96 |
1224201600000 | 186.66 |
1224460800000 | 191.46 |
1224547200000 | 188.22 |
1224633600000 | 178.08 |
1224720000000 | 179.34 |
1224806400000 | 171.43 |
1225065600000 | 161.47 |
1225152000000 | 163.78 |
1225238400000 | 181.71 |
1225324800000 | 180.98 |
1225411200000 | 182.94 |
1225670400000 | 187.89 |
1225756800000 | 197.4 |
1225843200000 | 194.59 |
1225929600000 | 181.36 |
1226016000000 | 185.26 |
1226275200000 | 187.49 |
1226361600000 | 178.85 |
1226448000000 | 174.51 |
1226534400000 | 175.15 |
1226620800000 | 179.03 |
1226880000000 | 174.75 |
1226966400000 | 176.72 |
1227052800000 | 171.7 |
1227139200000 | 166.09 |
1227225600000 | 162.16 |
1227484800000 | 178.53 |
1227571200000 | 179.58 |
1227657600000 | 177.38 |
1227744000000 | 178.45 |
1227830400000 | 178.55 |
1228089600000 | 167.16 |
1228176000000 | 172.91 |
1228262400000 | 174.43 |
1228348800000 | 174.14 |
1228435200000 | 168.4 |
1228694400000 | 179.74 |
1228780800000 | 180.85 |
1228867200000 | 181.63 |
1228953600000 | 183.84 |
1229040000000 | 181.88 |
1229299200000 | 185.15 |
1229385600000 | 187.51 |
1229472000000 | 194.08 |
1229558400000 | 197.51 |
1229644800000 | 188.68 |
1229904000000 | 187.79 |
1229990400000 | 187.99 |
1230076800000 | 189.1 |
1230508800000 | 192.97 |
1230595200000 | 192.77 |
1230681600000 | 190.23 |
1230854400000 | 193.83 |
1231113600000 | 192.01 |
1231200000000 | 190.58 |
1231286400000 | 193.38 |
1231372800000 | 193.78 |
1231459200000 | 189.77 |
1231718400000 | 186.51 |
1231804800000 | 182.64 |
1231891200000 | 179.43 |
1231977600000 | 177.47 |
1232064000000 | 181.61 |
1232323200000 | 180.9 |
1232409600000 | 176.78 |
1232496000000 | 174.72 |
1232582400000 | 174 |
1232668800000 | 171.91 |
1232928000000 | 179.09 |
1233014400000 | 178.97 |
1233100800000 | 181.09 |
1233187200000 | 177.49 |
1233273600000 | 175.45 |
1233532800000 | 172.08 |
1233619200000 | 176.17 |
1233705600000 | 175.9 |
1233792000000 | 175.24 |
1233878400000 | 176.77 |
1234137600000 | 180.18 |
1234224000000 | 178.07 |
1234310400000 | 175.57 |
1234396800000 | 173.24 |
1234483200000 | 174.86 |
1234742400000 | 173.21 |
1234828800000 | 167.21 |
1234915200000 | 166.3 |
1235001600000 | 169.88 |
1235088000000 | 166.16 |
1235347200000 | 168.1 |
1235433600000 | 165.35 |
1235520000000 | 163.54 |
1235606400000 | 164.62 |
1235692800000 | 163.97 |
1235952000000 | 157.56 |
1236038400000 | 154.14 |
1236124800000 | 156.45 |
1236211200000 | 153.94 |
1236297600000 | 153.62 |
1236556800000 | 152.44 |
1236643200000 | 157.27 |
1236729600000 | 157.1 |
1236816000000 | 156.92 |
1236902400000 | 158 |
1237161600000 | 161.66 |
1237248000000 | 161.56 |
1237334400000 | 162.69 |
1237420800000 | 169.06 |
1237507200000 | 167.22 |
1237766400000 | 170.3 |
1237852800000 | 170.34 |
1237939200000 | 173 |
1238025600000 | 172.86 |
1238112000000 | 169.1 |
1238371200000 | 163.85 |
1238457600000 | 169.27 |
1238544000000 | 170.51 |
1238630400000 | 175.82 |
1238716800000 | 173.19 |
1238976000000 | 172.36 |
1239062400000 | 171.06 |
1239148800000 | 171.1 |
1239235200000 | 171.73 |
1239667200000 | 171.46 |
1239753600000 | 170.29 |
1239840000000 | 171.05 |
1239926400000 | 171.26 |
1240185600000 | 166.6 |
1240272000000 | 167.68 |
1240358400000 | 168.61 |
1240444800000 | 167.29 |
1240531200000 | 172.04 |
1240790400000 | 170.65 |
1240876800000 | 168.91 |
1240963200000 | 173.61 |
1241049600000 | 174.03 |
1241136000000 | 174.23 |
1241395200000 | 177.85 |
1241481600000 | 177.06 |
1241568000000 | 178.11 |
1241654400000 | 179.23 |
1241740800000 | 181.08 |
1242000000000 | 181.55 |
1242086400000 | 182.86 |
1242172800000 | 181.95 |
1242259200000 | 181.93 |
1242345600000 | 183.32 |
1242604800000 | 182.73 |
1242691200000 | 184.59 |
1242777600000 | 188.32 |
1242864000000 | 185.79 |
1242950400000 | 188.24 |
1243209600000 | 189.05 |
1243296000000 | 189.67 |
1243382400000 | 189.05 |
1243468800000 | 188.02 |
1243555200000 | 190.23 |
1243814400000 | 192.05 |
1243900800000 | 193.72 |
1243987200000 | 191.32 |
1244073600000 | 191.2 |
1244160000000 | 188.37 |
1244419200000 | 185.99 |
1244505600000 | 189.04 |
1244592000000 | 189.68 |
1244678400000 | 190.91 |
1244764800000 | 189.86 |
1245024000000 | 185.1 |
1245110400000 | 185.65 |
1245196800000 | 184.56 |
1245283200000 | 186.3 |
1245369600000 | 186.81 |
1245628800000 | 183.75 |
1245715200000 | 186.88 |
1245801600000 | 188.64 |
1245888000000 | 186.15 |
1245974400000 | 188.8 |
1246233600000 | 190.24 |
1246320000000 | 189.93 |
1246406400000 | 193.65 |
1246492800000 | 189.75 |
1246579200000 | 189.57 |
1246838400000 | 188.02 |
1246924800000 | 187.41 |
1247011200000 | 185.71 |
1247097600000 | 186.63 |
1247184000000 | 184.41 |
1247443200000 | 186.21 |
1247529600000 | 186.96 |
1247616000000 | 190.79 |
1247702400000 | 191.98 |
1247788800000 | 192.99 |
1248048000000 | 195.43 |
1248134400000 | 197.59 |
1248220800000 | 199.06 |
1248307200000 | 200.82 |
1248393600000 | 199.66 |
1248652800000 | 200.57 |
1248739200000 | 200.44 |
1248825600000 | 200.19 |
1248912000000 | 202.34 |
1248998400000 | 204.04 |
1249257600000 | 207.82 |
1249344000000 | 206.76 |
1249430400000 | 206.02 |
1249516800000 | 206.26 |
1249603200000 | 205.12 |
1249862400000 | 205.14 |
1249948800000 | 203.96 |
1250035200000 | 205.55 |
1250121600000 | 206.42 |
1250208000000 | 204.87 |
1250467200000 | 200.18 |
1250553600000 | 201.7 |
1250640000000 | 203.32 |
1250726400000 | 205.17 |
1250812800000 | 209 |
1251072000000 | 211.01 |
1251158400000 | 212.77 |
1251244800000 | 210.98 |
1251331200000 | 210.81 |
1251417600000 | 213.98 |
1251676800000 | 213.02 |
1251763200000 | 210.39 |
1251849600000 | 209.22 |
1251936000000 | 209.12 |
1252022400000 | 210.03 |
1252281600000 | 213.39 |
1252368000000 | 217.44 |
1252454400000 | 219.12 |
1252540800000 | 220.35 |
1252627200000 | 222.5 |
1252886400000 | 223.41 |
1252972800000 | 223.73 |
1253059200000 | 227.13 |
1253145600000 | 228.26 |
1253232000000 | 227.49 |
1253491200000 | 225.83 |
1253577600000 | 228.49 |
1253664000000 | 228.7 |
1253750400000 | 225.91 |
1253836800000 | 225.19 |
1254096000000 | 226.72 |
1254182400000 | 225.57 |
1254268800000 | 226.42 |
1254355200000 | 223.72 |
1254441600000 | 222.04 |
1254700800000 | 224.17 |
1254787200000 | 229.32 |
1254873600000 | 227.96 |
1254960000000 | 231.39 |
1255046400000 | 231.35 |
1255305600000 | 234.11 |
1255392000000 | 232.89 |
1255478400000 | 236.03 |
1255564800000 | 236.32 |
1255651200000 | 234.59 |
1255910400000 | 237.56 |
1255996800000 | 236.88 |
1256083200000 | 237.84 |
1256169600000 | 236.9 |
1256256000000 | 234.9 |
1256515200000 | 231.6 |
1256601600000 | 230.76 |
1256688000000 | 228.39 |
1256774400000 | 231.22 |
1256860800000 | 227.56 |
1257120000000 | 228.77 |
1257206400000 | 225.51 |
1257292800000 | 229.86 |
1257379200000 | 231.9 |
1257465600000 | 231.69 |
1257724800000 | 236.81 |
1257811200000 | 235.43 |
1257897600000 | 235.72 |
1257984000000 | 234.35 |
1258070400000 | 234.95 |
1258329600000 | 238.28 |
1258416000000 | 235.65 |
1258502400000 | 237.5 |
1258588800000 | 232.89 |
1258675200000 | 231.91 |
1258934400000 | 236.83 |
1259020800000 | 235.16 |
1259107200000 | 238.09 |
1259193600000 | 232.22 |
1259280000000 | 233.71 |
1259539200000 | 232.04 |
1259625600000 | 237.35 |
1259712000000 | 238.14 |
1259798400000 | 239.23 |
1259884800000 | 238.02 |
1260144000000 | 236.71 |
1260230400000 | 231.95 |
1260316800000 | 230.22 |
1260403200000 | 231.22 |
1260489600000 | 231.15 |
1260748800000 | 233.3 |
1260835200000 | 231.91 |
1260921600000 | 233.77 |
1261008000000 | 229.43 |
1261094400000 | 227.98 |
1261353600000 | 231.11 |
1261440000000 | 231.9 |
1261526400000 | 234.22 |
1261612800000 | 234.38 |
1261958400000 | 235.82 |
1262044800000 | 236.8 |
1262131200000 | 234.72 |
1262217600000 | 235.53 |
1262563200000 | 239.77 |
1262649600000 | 238.85 |
1262736000000 | 237.25 |
1262822400000 | 235.12 |
1262908800000 | 235.06 |
1263168000000 | 238.64 |
1263254400000 | 237.35 |
1263340800000 | 237.97 |
1263427200000 | 239.11 |
1263513600000 | 235.65 |
1263772800000 | 236.26 |
1263859200000 | 237.82 |
1263945600000 | 232.84 |
1264032000000 | 230.75 |
1264118400000 | 229.87 |
1264377600000 | 228.95 |
1264464000000 | 228.47 |
1264550400000 | 226.85 |
1264636800000 | 222.74 |
1264723200000 | 222.36 |
1264982400000 | 222.67 |
1265068800000 | 224.8 |
1265155200000 | 221.81 |
1265241600000 | 215.82 |
1265328000000 | 211.03 |
1265587200000 | 213.1 |
1265673600000 | 213.04 |
1265760000000 | 214.02 |
1265846400000 | 212.44 |
1265932800000 | 212.86 |
1266192000000 | 213.4 |
1266278400000 | 215.64 |
1266364800000 | 216.51 |
1266451200000 | 217.02 |
1266537600000 | 216.5 |
1266796800000 | 216.53 |
1266883200000 | 214.86 |
1266969600000 | 215.51 |
1267056000000 | 211.67 |
1267142400000 | 215.74 |
1267401600000 | 215.72 |
1267488000000 | 218.09 |
1267574400000 | 221.07 |
1267660800000 | 220.42 |
1267747200000 | 222.46 |
1268006400000 | 223.42 |
1268092800000 | 222.24 |
1268179200000 | 223.52 |
1268265600000 | 223.52 |
1268352000000 | 224.77 |
1268611200000 | 222.3 |
1268697600000 | 225.36 |
1268784000000 | 225.62 |
1268870400000 | 223.94 |
1268956800000 | 221.7 |
1269216000000 | 221.64 |
1269302400000 | 222.45 |
1269388800000 | 219.37 |
1269475200000 | 221.52 |
1269561600000 | 221.33 |
1269820800000 | 223.13 |
1269907200000 | 222.45 |
1269993600000 | 223.38 |
1270080000000 | 225.42 |
1270512000000 | 223.3 |
1270598400000 | 222.76 |
1270684800000 | 221.12 |
1270771200000 | 225.38 |
1271030400000 | 227.98 |
1271116800000 | 226.86 |
1271203200000 | 228.42 |
1271289600000 | 227.67 |
1271376000000 | 224.06 |
1271635200000 | 222.33 |
1271721600000 | 224.23 |
1271808000000 | 221.91 |
1271894400000 | 218.2 |
1271980800000 | 218.95 |
1272240000000 | 218.71 |
1272326400000 | 212.79 |
1272412800000 | 208.02 |
1272499200000 | 210.91 |
1272585600000 | 212.11 |
1272844800000 | 210.94 |
1272931200000 | 204.31 |
1273017600000 | 199.35 |
1273104000000 | 193.82 |
1273190400000 | 186.35 |
1273449600000 | 199.56 |
1273536000000 | 195.82 |
1273622400000 | 198.41 |
1273708800000 | 196.49 |
1273795200000 | 188.55 |
1274054400000 | 187.38 |
1274140800000 | 189.99 |
1274227200000 | 186.07 |
1274313600000 | 183.21 |
1274400000000 | 185.6 |
1274659200000 | 182.93 |
1274745600000 | 177.8 |
1274832000000 | 180.2 |
1274918400000 | 185.21 |
1275004800000 | 187.1 |
1275264000000 | 186.47 |
1275350400000 | 187.49 |
1275436800000 | 187.31 |
1275523200000 | 189.27 |
1275609600000 | 184.17 |
1275868800000 | 180.98 |
1275955200000 | 179.16 |
1276041600000 | 182.88 |
1276128000000 | 186.78 |
1276214400000 | 187.79 |
1276473600000 | 191.81 |
1276560000000 | 194.24 |
1276646400000 | 194.25 |
1276732800000 | 194.48 |
1276819200000 | 195.01 |
1277078400000 | 195.53 |
1277164800000 | 193.76 |
1277251200000 | 191.47 |
1277337600000 | 190.31 |
1277424000000 | 189.64 |
1277683200000 | 191.6 |
1277769600000 | 185.17 |
1277856000000 | 186.98 |
1277942400000 | 187.55 |
1278028800000 | 189.33 |
1278288000000 | 188.5 |
1278374400000 | 193.62 |
1278460800000 | 195.72 |
1278547200000 | 197.88 |
1278633600000 | 197.25 |
1278892800000 | 197.02 |
1278979200000 | 201.24 |
1279065600000 | 202.34 |
1279152000000 | 204.21 |
1279238400000 | 201.69 |
1279497600000 | 200.9 |
1279584000000 | 199.2 |
1279670400000 | 199.19 |
1279756800000 | 204.05 |
1279843200000 | 202.79 |
1280102400000 | 205.17 |
1280188800000 | 206.08 |
1280275200000 | 206.13 |
1280361600000 | 208.13 |
1280448000000 | 206.48 |
1280707200000 | 212.78 |
1280793600000 | 213.49 |
1280880000000 | 212.85 |
1280966400000 | 212.1 |
1281052800000 | 212.06 |
1281312000000 | 214.01 |
1281398400000 | 210.52 |
1281484800000 | 204.62 |
1281571200000 | 205.26 |
1281657600000 | 204.87 |
1281916800000 | 205.96 |
1282003200000 | 207.68 |
1282089600000 | 206.95 |
1282176000000 | 204.55 |
1282262400000 | 200.59 |
1282521600000 | 201.72 |
1282608000000 | 199.88 |
1282694400000 | 198.61 |
1282780800000 | 200.87 |
1282867200000 | 203.17 |
1283126400000 | 202.49 |
1283212800000 | 202.95 |
1283299200000 | 208.44 |
1283385600000 | 208.47 |
1283472000000 | 209.79 |
1283731200000 | 210.68 |
1283817600000 | 207.65 |
1283904000000 | 209.78 |
1283990400000 | 210.93 |
1284076800000 | 210.48 |
1284336000000 | 213.02 |
1284422400000 | 214.72 |
1284508800000 | 215.18 |
1284595200000 | 215.46 |
1284681600000 | 214.03 |
1284940800000 | 216.57 |
1285027200000 | 216.63 |
1285113600000 | 218.47 |
1285200000000 | 217.22 |
1285286400000 | 221.16 |
1285545600000 | 220.12 |
1285632000000 | 221.23 |
1285718400000 | 220.45 |
1285804800000 | 220.76 |
1285891200000 | 221.48 |
1286150400000 | 219.19 |
1286236800000 | 224.24 |
1286323200000 | 225.15 |
1286409600000 | 227.01 |
1286496000000 | 226.84 |
1286755200000 | 227.29 |
1286841600000 | 225.33 |
1286928000000 | 229.62 |
1287014400000 | 231.13 |
1287100800000 | 230.8 |
1287360000000 | 230.72 |
1287446400000 | 227.46 |
1287532800000 | 230.07 |
1287619200000 | 231.27 |
1287705600000 | 229.81 |
1287964800000 | 230.83 |
1288051200000 | 229.81 |
1288137600000 | 227.26 |
1288224000000 | 231.11 |
1288310400000 | 232.09 |
1288569600000 | 231.66 |
1288656000000 | 234.6 |
1288742400000 | 233.68 |
1288828800000 | 237.6 |
1288915200000 | 234.53 |
1289174400000 | 231.09 |
1289260800000 | 232.68 |
1289347200000 | 228.37 |
1289433600000 | 226.38 |
1289520000000 | 226.51 |
1289779200000 | 225.75 |
1289865600000 | 221.83 |
1289952000000 | 222.76 |
1290038400000 | 225.86 |
1290124800000 | 226.39 |
1290384000000 | 223.66 |
1290470400000 | 217.84 |
1290556800000 | 217.83 |
1290643200000 | 217.38 |
1290729600000 | 214.42 |
1290988800000 | 208.64 |
1291075200000 | 206.38 |
1291161600000 | 209.68 |
1291248000000 | 212.85 |
1291334400000 | 216.29 |
1291593600000 | 214.24 |
1291680000000 | 216.34 |
1291766400000 | 215.6 |
1291852800000 | 216.02 |
1291939200000 | 216.88 |
1292198400000 | 219.69 |
1292284800000 | 220.5 |
1292371200000 | 218.67 |
1292457600000 | 217.31 |
1292544000000 | 214.13 |
1292803200000 | 215 |
1292889600000 | 216.63 |
1292976000000 | 216.63 |
1293062400000 | 216.61 |
1293148800000 | 217.36 |
1293408000000 | 216.67 |
1293494400000 | 217.34 |
1293580800000 | 217.82 |
1293667200000 | 217.66 |
1293753600000 | 218.81 |
1294012800000 | 219.28 |
1294099200000 | 219.81 |
1294185600000 | 217.12 |
1294272000000 | 216.13 |
1294358400000 | 215 |
1294617600000 | 212.88 |
1294704000000 | 212.91 |
1294790400000 | 216.19 |
1294876800000 | 218.45 |
1294963200000 | 218.87 |
1295222400000 | 218.73 |
1295308800000 | 221.54 |
1295395200000 | 221.36 |
1295481600000 | 219.4 |
1295568000000 | 223.18 |
1295827200000 | 225.91 |
1295913600000 | 224.29 |
1296000000000 | 224.7 |
1296086400000 | 224.78 |
1296172800000 | 222.09 |
1296432000000 | 223.7 |
1296518400000 | 227.18 |
1296604800000 | 228.14 |
1296691200000 | 225.49 |
1296777600000 | 224.8 |
1297036800000 | 226.05 |
1297123200000 | 227.18 |
1297209600000 | 227.66 |
1297296000000 | 226.12 |
1297382400000 | 225.86 |
1297641600000 | 224.99 |
1297728000000 | 225.65 |
1297814400000 | 226.28 |
1297900800000 | 227.98 |
1297987200000 | 229.62 |
1298246400000 | 228.45 |
1298332800000 | 228.05 |
1298419200000 | 227.92 |
1298505600000 | 226.52 |
1298592000000 | 227.16 |
1298851200000 | 229.55 |
1298937600000 | 229.1 |
1299024000000 | 228.89 |
1299110400000 | 229.27 |
1299196800000 | 229.44 |
1299456000000 | 228.81 |
1299542400000 | 228.01 |
1299628800000 | 229.1 |
1299715200000 | 226.35 |
1299801600000 | 224.88 |
1300060800000 | 223.24 |
1300147200000 | 218.78 |
1300233600000 | 216.39 |
1300320000000 | 220.79 |
1300406400000 | 222.52 |
1300665600000 | 227.11 |
1300752000000 | 227.49 |
1300838400000 | 227.17 |
1300924800000 | 229.22 |
1301011200000 | 228.53 |
1301270400000 | 227.91 |
1301356800000 | 227.42 |
1301443200000 | 229.76 |
1301529600000 | 230.05 |
1301616000000 | 231.48 |
1301875200000 | 233.17 |
1301961600000 | 232.53 |
1302048000000 | 234.29 |
1302134400000 | 233.56 |
1302220800000 | 235.89 |
1302480000000 | 236.28 |
1302566400000 | 235.49 |
1302652800000 | 237.3 |
1302739200000 | 236.31 |
1302825600000 | 236.52 |
1303084800000 | 230.45 |
1303171200000 | 232.83 |
1303257600000 | 238.76 |
1303344000000 | 237.46 |
1303776000000 | 238.96 |
1303862400000 | 239.72 |
1303948800000 | 244.11 |
1304035200000 | 244.93 |
1304294400000 | 246.95 |
1304380800000 | 246.18 |
1304467200000 | 245.26 |
1304553600000 | 241.36 |
1304640000000 | 241.48 |
1304899200000 | 237.23 |
1304985600000 | 240.42 |
1305072000000 | 241.11 |
1305158400000 | 239.33 |
1305244800000 | 237.93 |
1305504000000 | 237.68 |
1305590400000 | 234.54 |
1305676800000 | 236.27 |
1305763200000 | 237.52 |
1305849600000 | 235.9 |
1306108800000 | 230.87 |
1306195200000 | 231.98 |
1306281600000 | 232.62 |
1306368000000 | 233.26 |
1306454400000 | 236.42 |
1306713600000 | 236.47 |
1306800000000 | 239.41 |
1306886400000 | 238.1 |
1306972800000 | 236.02 |
1307059200000 | 236.77 |
1307318400000 | 236.39 |
1307404800000 | 237.71 |
1307491200000 | 234.68 |
1307577600000 | 234.76 |
1307664000000 | 229.96 |
1307923200000 | 231.19 |
1308009600000 | 233.55 |
1308096000000 | 228.88 |
1308182400000 | 225.52 |
1308268800000 | 228.11 |
1308528000000 | 227.07 |
1308614400000 | 229.03 |
1308700800000 | 229.05 |
1308787200000 | 222.95 |
1308873600000 | 223.08 |
1309132800000 | 224.76 |
1309219200000 | 225.85 |
1309305600000 | 228.99 |
1309392000000 | 232.41 |
1309478400000 | 232.96 |
1309737600000 | 233.76 |
1309824000000 | 232.97 |
1309910400000 | 229.85 |
1309996800000 | 231.62 |
1310083200000 | 229.2 |
1310342400000 | 222.31 |
1310428800000 | 220.96 |
1310515200000 | 224.1 |
1310601600000 | 222.26 |
1310688000000 | 221.42 |
1310947200000 | 216.71 |
1311033600000 | 220.58 |
1311120000000 | 223.06 |
1311206400000 | 227.63 |
1311292800000 | 228.83 |
1311552000000 | 228.83 |
1311638400000 | 231.38 |
1311724800000 | 227.63 |
1311811200000 | 226.13 |
1311897600000 | 225.56 |
1312156800000 | 220.65 |
1312243200000 | 218.42 |
1312329600000 | 217.27 |
1312416000000 | 211.09 |
1312502400000 | 208.01 |
1312761600000 | 201.1 |
1312848000000 | 201.46 |
1312934400000 | 195.46 |
1313020800000 | 199.34 |
1313107200000 | 205.36 |
1313366400000 | 208.87 |
1313452800000 | 206.49 |
1313539200000 | 208.59 |
1313625600000 | 199.85 |
1313712000000 | 199.36 |
1313971200000 | 201.74 |
1314057600000 | 204.38 |
1314144000000 | 206.65 |
1314230400000 | 202.75 |
1314316800000 | 200.88 |
1314576000000 | 205.77 |
1314662400000 | 204.57 |
1314748800000 | 208.55 |
1314835200000 | 208.59 |
1314921600000 | 205.09 |
1315180800000 | 197.3 |
1315267200000 | 195.17 |
1315353600000 | 198.53 |
1315440000000 | 199.23 |
1315526400000 | 191.33 |
1315785600000 | 185.54 |
1315872000000 | 187.53 |
1315958400000 | 189.75 |
1316044800000 | 194.02 |
1316131200000 | 194.95 |
1316390400000 | 189.61 |
1316476800000 | 194.75 |
1316563200000 | 192.38 |
1316649600000 | 183.39 |
1316736000000 | 184.79 |
1316995200000 | 188.73 |
1317081600000 | 197.4 |
1317168000000 | 196.62 |
1317254400000 | 199.31 |
1317340800000 | 195.31 |
1317600000000 | 191.99 |
1317686400000 | 188.96 |
1317772800000 | 193.05 |
1317859200000 | 198.17 |
1317945600000 | 200.79 |
1318204800000 | 205.01 |
1318291200000 | 203.7 |
1318377600000 | 207.85 |
1318464000000 | 205.56 |
1318550400000 | 209.23 |
1318809600000 | 205.98 |
1318896000000 | 203.82 |
1318982400000 | 206.69 |
1319068800000 | 202.92 |
1319155200000 | 209.59 |
1319414400000 | 209.95 |
1319500800000 | 208.2 |
1319587200000 | 207.56 |
1319673600000 | 216.27 |
1319760000000 | 215.4 |
1320019200000 | 210.25 |
1320105600000 | 200.99 |
1320192000000 | 203.55 |
1320278400000 | 206.95 |
1320364800000 | 204.9 |
1320624000000 | 204.58 |
1320710400000 | 205.71 |
1320796800000 | 198.98 |
1320883200000 | 199.27 |
1320969600000 | 205.9 |
1321228800000 | 202.11 |
1321315200000 | 199.44 |
1321401600000 | 199.5 |
1321488000000 | 197.41 |
1321574400000 | 196.41 |
1321833600000 | 190.38 |
1321920000000 | 190.07 |
1322006400000 | 186.11 |
1322092800000 | 184.21 |
1322179200000 | 184.75 |
1322438400000 | 191.81 |
1322524800000 | 192.74 |
1322611200000 | 199.95 |
1322697600000 | 199.37 |
1322784000000 | 198.39 |
1323043200000 | 199.83 |
1323129600000 | 197.19 |
1323216000000 | 197.09 |
1323302400000 | 194.96 |
1323388800000 | 197.43 |
1323648000000 | 192.66 |
1323734400000 | 191.16 |
1323820800000 | 187.48 |
1323907200000 | 190.04 |
1323993600000 | 189.92 |
1324252800000 | 190.33 |
1324339200000 | 193.65 |
1324425600000 | 191.45 |
1324512000000 | 192.83 |
1324598400000 | 194.81 |
1324944000000 | 194.98 |
1325030400000 | 193.17 |
1325116800000 | 193.99 |
1325203200000 | 196.17 |
1325462400000 | 197.8 |
1325548800000 | 199.41 |
1325635200000 | 196.25 |
1325721600000 | 192.66 |
1325808000000 | 191.34 |
1326067200000 | 191.47 |
1326153600000 | 193.48 |
1326240000000 | 190.69 |
1326326400000 | 192.17 |
1326412800000 | 189.3 |
1326672000000 | 190.48 |
1326758400000 | 192.44 |
1326844800000 | 192.67 |
1326931200000 | 193.79 |
1327017600000 | 194.02 |
1327276800000 | 195.32 |
1327363200000 | 194.17 |
1327449600000 | 193.6 |
1327536000000 | 197.83 |
1327622400000 | 196.6 |
1327881600000 | 195.39 |
1327968000000 | 196.29 |
1328054400000 | 200.73 |
1328140800000 | 198.44 |
1328227200000 | 200.43 |
1328486400000 | 199.88 |
1328572800000 | 202.63 |
1328659200000 | 202.36 |
1328745600000 | 202.88 |
1328832000000 | 200.53 |
1329091200000 | 202.12 |
1329177600000 | 201.53 |
1329264000000 | 200.93 |
1329350400000 | 201.49 |
1329436800000 | 203.72 |
1329696000000 | 205.56 |
1329782400000 | 204.95 |
1329868800000 | 203.6 |
1329955200000 | 204.25 |
1330041600000 | 207.08 |
1330300800000 | 206.28 |
1330387200000 | 206.5 |
1330473600000 | 206.83 |
1330560000000 | 207.74 |
1330646400000 | 206.06 |
1330905600000 | 206.66 |
1330992000000 | 201.19 |
1331078400000 | 201.61 |
1331164800000 | 205.29 |
1331251200000 | 203.65 |
1331510400000 | 204 |
1331596800000 | 206.23 |
1331683200000 | 204.38 |
1331769600000 | 204.76 |
1331856000000 | 206.23 |
1332115200000 | 207.45 |
1332201600000 | 206.91 |
1332288000000 | 206.13 |
1332374400000 | 205.32 |
1332460800000 | 205.68 |
1332720000000 | 208.55 |
1332806400000 | 207.42 |
1332892800000 | 205.47 |
1332979200000 | 203.82 |
1333065600000 | 206.28 |
1333324800000 | 208.45 |
1333411200000 | 206.88 |
1333497600000 | 199.68 |
1333584000000 | 198.34 |
1334016000000 | 195.36 |
1334102400000 | 197.01 |
1334188800000 | 198.59 |
1334275200000 | 195.31 |
1334534400000 | 195.31 |
1334620800000 | 198.55 |
1334707200000 | 196.96 |
1334793600000 | 197.12 |
1334880000000 | 199.57 |
1335139200000 | 195.3 |
1335225600000 | 197.88 |
1335312000000 | 198.54 |
1335398400000 | 198.58 |
1335484800000 | 199.59 |
1335744000000 | 199.08 |
1335830400000 | 199.57 |
1335916800000 | 197.82 |
1336003200000 | 198.3 |
1336089600000 | 196.45 |
1336348800000 | 196.28 |
1336435200000 | 196.13 |
1336521600000 | 194.72 |
1336608000000 | 195.14 |
1336694400000 | 195.44 |
1336953600000 | 191.37 |
1337040000000 | 189.53 |
1337126400000 | 187.32 |
1337212800000 | 186.15 |
1337299200000 | 184.56 |
1337558400000 | 184.95 |
1337644800000 | 186.7 |
1337731200000 | 181.56 |
1337817600000 | 182.87 |
1337904000000 | 182.69 |
1338163200000 | 182.23 |
1338249600000 | 181.8 |
1338336000000 | 178.5 |
1338422400000 | 177.66 |
1338508800000 | 175.87 |
1338768000000 | 177.13 |
1338854400000 | 176.82 |
1338940800000 | 179.71 |
1339027200000 | 181.17 |
1339113600000 | 181.28 |
1339372800000 | 181.86 |
1339459200000 | 182.42 |
1339545600000 | 184.09 |
1339632000000 | 185 |
1339718400000 | 185.81 |
1339977600000 | 185.06 |
1340064000000 | 188.41 |
1340150400000 | 189.2 |
1340236800000 | 187.03 |
1340323200000 | 186.28 |
1340582400000 | 183.59 |
1340668800000 | 183.4 |
1340755200000 | 185.42 |
1340841600000 | 185.05 |
1340928000000 | 192.03 |
1341187200000 | 192.47 |
1341273600000 | 193.75 |
1341360000000 | 192.52 |
1341446400000 | 190.13 |
1341532800000 | 188.67 |
1341792000000 | 188.36 |
1341878400000 | 188.79 |
1341964800000 | 189.03 |
1342051200000 | 186.28 |
1342137600000 | 189.5 |
1342396800000 | 190.06 |
1342483200000 | 189.3 |
1342569600000 | 190.62 |
1342656000000 | 191.45 |
1342742400000 | 187.9 |
1343001600000 | 183.8 |
1343088000000 | 182.28 |
1343174400000 | 182.34 |
1343260800000 | 189.28 |
1343347200000 | 191.58 |
1343606400000 | 191.52 |
1343692800000 | 191.78 |
1343779200000 | 191.73 |
1343865600000 | 188.35 |
1343952000000 | 193.28 |
1344211200000 | 194.77 |
1344297600000 | 195.61 |
1344384000000 | 194.59 |
1344470400000 | 194.29 |
1344556800000 | 194.21 |
1344816000000 | 194.35 |
1344902400000 | 195.04 |
1344988800000 | 194.26 |
1345075200000 | 196.8 |
1345161600000 | 196.95 |
1345420800000 | 197.39 |
1345507200000 | 199.18 |
1345593600000 | 197.45 |
1345680000000 | 198.3 |
1345766400000 | 199.24 |
1346025600000 | 200.25 |
1346112000000 | 199.59 |
1346198400000 | 199.57 |
1346284800000 | 198.5 |
1346371200000 | 200.94 |
1346630400000 | 201.12 |
1346716800000 | 199.5 |
1346803200000 | 199.48 |
1346889600000 | 202.83 |
1346976000000 | 204.18 |
1347235200000 | 202.97 |
1347321600000 | 203.88 |
1347408000000 | 204.78 |
1347494400000 | 205.14 |
1347580800000 | 209.2 |
1347840000000 | 208.61 |
1347926400000 | 208.36 |
1348012800000 | 208.8 |
1348099200000 | 207.73 |
1348185600000 | 209.3 |
1348444800000 | 207.95 |
1348531200000 | 209.73 |
1348617600000 | 205.2 |
1348704000000 | 205.42 |
1348790400000 | 203.53 |
1349049600000 | 206.03 |
1349136000000 | 206.78 |
1349222400000 | 205.9 |
1349308800000 | 206.98 |
1349395200000 | 209.36 |
1349654400000 | 206.42 |
1349740800000 | 203.87 |
1349827200000 | 203.18 |
1349913600000 | 204.3 |
1350000000000 | 204.54 |
1350259200000 | 205.22 |
1350345600000 | 207.79 |
1350432000000 | 209.35 |
1350518400000 | 208.93 |
1350604800000 | 206.9 |
1350864000000 | 206.81 |
1350950400000 | 202.17 |
1351036800000 | 203 |
1351123200000 | 202.91 |
1351209600000 | 202.91 |
1351468800000 | 201.57 |
1351555200000 | 202.55 |
1351641600000 | 201.45 |
1351728000000 | 201.99 |
1351814400000 | 201.17 |
1352073600000 | 199.72 |
1352160000000 | 200.84 |
1352246400000 | 198.71 |
1352332800000 | 197.49 |
1352419200000 | 196.89 |
1352678400000 | 196.57 |
1352764800000 | 196.87 |
1352851200000 | 196.87 |
1352937600000 | 195.62 |
1353024000000 | 192.42 |
1353283200000 | 196.82 |
1353369600000 | 196.51 |
1353456000000 | 198.15 |
1353542400000 | 199.9 |
1353628800000 | 201.8 |
1353888000000 | 201.92 |
1353974400000 | 201.43 |
1354060800000 | 201.67 |
1354147200000 | 204.97 |
1354233600000 | 204.61 |
1354492800000 | 205.78 |
1354579200000 | 205.95 |
1354665600000 | 206.15 |
1354752000000 | 205.57 |
1354838400000 | 204.69 |
1355097600000 | 205.16 |
1355184000000 | 207.5 |
1355270400000 | 208.09 |
1355356800000 | 208.6 |
1355443200000 | 208.42 |
1355702400000 | 207.9 |
1355788800000 | 209.01 |
1355875200000 | 210.02 |
1355961600000 | 209.29 |
1356048000000 | 208.81 |
1356307200000 | 208.79 |
1356566400000 | 208.71 |
1356652800000 | 207.53 |
1356912000000 | 207.51 |
1357084800000 | 211.71 |
1357171200000 | 210.7 |
1357257600000 | 210.78 |
1357516800000 | 210.59 |
1357603200000 | 210.7 |
1357689600000 | 212.33 |
1357776000000 | 214.5 |
1357862400000 | 215.96 |
1358121600000 | 215.53 |
1358208000000 | 214.87 |
1358294400000 | 214.37 |
1358380800000 | 217.46 |
1358467200000 | 215.97 |
1358726400000 | 217.17 |
1358812800000 | 216.74 |
1358899200000 | 216.78 |
1358985600000 | 218.74 |
1359072000000 | 220.87 |
1359331200000 | 220.66 |
1359417600000 | 222.15 |
1359504000000 | 222.84 |
1359590400000 | 221.79 |
1359676800000 | 224.21 |
1359936000000 | 220.24 |
1360022400000 | 219.34 |
1360108800000 | 218.42 |
1360195200000 | 215.73 |
1360281600000 | 216.9 |
1360540800000 | 216.75 |
1360627200000 | 218.18 |
1360713600000 | 218.25 |
1360800000000 | 216.34 |
1360886400000 | 215.95 |
1361145600000 | 215.56 |
1361232000000 | 216.75 |
1361318400000 | 216.17 |
1361404800000 | 211.4 |
1361491200000 | 213.17 |
1361750400000 | 212.97 |
1361836800000 | 209.45 |
1361923200000 | 211.31 |
1362009600000 | 211.99 |
1362096000000 | 209.88 |
1362355200000 | 211.18 |
1362441600000 | 214.31 |
1362528000000 | 213.77 |
1362614400000 | 214.52 |
1362700800000 | 214.37 |
1362960000000 | 214.68 |
1363046400000 | 214.85 |
1363132800000 | 213.94 |
1363219200000 | 216.03 |
1363305600000 | 216.91 |
1363564800000 | 215.37 |
1363651200000 | 214.65 |
1363737600000 | 215.3 |
1363824000000 | 215.82 |
1363910400000 | 217.12 |
1364169600000 | 215.08 |
1364256000000 | 214.05 |
1364342400000 | 211.78 |
1364428800000 | 213.75 |
1364860800000 | 215.62 |
1364947200000 | 214.49 |
1365033600000 | 213.05 |
1365120000000 | 214.12 |
1365379200000 | 213.46 |
1365465600000 | 215.2 |
1365552000000 | 218.81 |
1365638400000 | 220.89 |
1365724800000 | 219.58 |
1365984000000 | 218.85 |
1366070400000 | 216.96 |
1366156800000 | 214.13 |
1366243200000 | 216.15 |
1366329600000 | 216.68 |
1366588800000 | 216.81 |
1366675200000 | 219.11 |
1366761600000 | 219.83 |
1366848000000 | 221.36 |
1366934400000 | 221.01 |
1367193600000 | 223.2 |
1367280000000 | 225.15 |
1367366400000 | 225.29 |
1367452800000 | 222.88 |
1367539200000 | 225.81 |
1367798400000 | 224.85 |
1367884800000 | 224.61 |
1367971200000 | 227.6 |
1368057600000 | 226.1 |
1368144000000 | 224.86 |
1368403200000 | 225.01 |
1368489600000 | 226.03 |
1368576000000 | 224.91 |
1368662400000 | 225.89 |
1368748800000 | 222.85 |
1369008000000 | 224.54 |
1369094400000 | 224.56 |
1369180800000 | 224.33 |
1369267200000 | 221.76 |
1369353600000 | 222.67 |
1369612800000 | 223.35 |
1369699200000 | 224.15 |
1369785600000 | 221.48 |
1369872000000 | 222.56 |
1369958400000 | 218.67 |
1370217600000 | 217.82 |
1370304000000 | 218.6 |
1370390400000 | 215.75 |
1370476800000 | 216.78 |
1370563200000 | 219.92 |
1370822400000 | 219.3 |
1370908800000 | 218.91 |
1370995200000 | 219.49 |
1371081600000 | 218.27 |
1371168000000 | 219.44 |
1371427200000 | 222.04 |
1371513600000 | 222.47 |
1371600000000 | 221.94 |
1371686400000 | 212.12 |
1371772800000 | 209.47 |
1372032000000 | 204.9 |
1372118400000 | 207.27 |
1372204800000 | 210.42 |
1372291200000 | 212.38 |
1372377600000 | 212.48 |
1372636800000 | 214.66 |
1372723200000 | 214.66 |
1372809600000 | 212.68 |
1372896000000 | 215.77 |
1372982400000 | 212.28 |
1373241600000 | 215.12 |
1373328000000 | 214.73 |
1373414400000 | 216.36 |
1373500800000 | 220.04 |
1373587200000 | 219.11 |
1373846400000 | 219.59 |
1373932800000 | 220.44 |
1374019200000 | 220.94 |
1374105600000 | 222.61 |
1374192000000 | 224.23 |
1374451200000 | 226.08 |
1374537600000 | 226.59 |
1374624000000 | 227.65 |
1374710400000 | 226.78 |
1374796800000 | 226.5 |
1375056000000 | 227.14 |
1375142400000 | 227.8 |
1375228800000 | 227.87 |
1375315200000 | 229.22 |
1375401600000 | 230.25 |
1375660800000 | 229.71 |
1375747200000 | 229.27 |
1375833600000 | 229.46 |
1375920000000 | 232.77 |
1376006400000 | 234.42 |
1376265600000 | 233.36 |
1376352000000 | 233.02 |
1376438400000 | 233.4 |
1376524800000 | 229.93 |
1376611200000 | 231.48 |
1376870400000 | 230.79 |
1376956800000 | 230.68 |
1377043200000 | 228.87 |
1377129600000 | 230.12 |
1377216000000 | 232.14 |
1377475200000 | 231.94 |
1377561600000 | 229.35 |
1377648000000 | 228.27 |
1377734400000 | 227.99 |
1377820800000 | 225.92 |
1378080000000 | 229.6 |
1378166400000 | 228.32 |
1378252800000 | 228.77 |
1378339200000 | 227.94 |
1378425600000 | 229 |
1378684800000 | 230.3 |
1378771200000 | 231.74 |
1378857600000 | 233.52 |
1378944000000 | 234.94 |
1379030400000 | 234.4 |
1379289600000 | 238.07 |
1379376000000 | 237.75 |
1379462400000 | 238.2 |
1379548800000 | 242.73 |
1379635200000 | 242.54 |
1379894400000 | 241.63 |
1379980800000 | 242.73 |
1380067200000 | 243.03 |
1380153600000 | 244 |
1380240000000 | 244.25 |
1380499200000 | 243.22 |
1380585600000 | 244.92 |
1380672000000 | 245.39 |
1380758400000 | 245.39 |
1380844800000 | 245.03 |
1381104000000 | 244 |
1381190400000 | 243.52 |
1381276800000 | 241.3 |
1381363200000 | 243.79 |
1381449600000 | 244.98 |
1381708800000 | 246.14 |
1381795200000 | 246.76 |
1381881600000 | 247.48 |
1381968000000 | 250.47 |
1382054400000 | 252.04 |
1382313600000 | 252.8 |
1382400000000 | 254.27 |
1382486400000 | 253.96 |
1382572800000 | 255.47 |
1382659200000 | 255.13 |
1382918400000 | 256.1 |
1383004800000 | 256.91 |
1383091200000 | 256.21 |
1383177600000 | 253.61 |
1383264000000 | 251.78 |
1383523200000 | 252.55 |
1383609600000 | 251.6 |
1383696000000 | 253.49 |
1383782400000 | 249.45 |
1383868800000 | 248.6 |
1384128000000 | 250.08 |
1384214400000 | 249.06 |
1384300800000 | 247.55 |
1384387200000 | 250.34 |
1384473600000 | 251.07 |
1384732800000 | 252.43 |
1384819200000 | 251.76 |
1384905600000 | 249.58 |
1384992000000 | 250.41 |
1385078400000 | 251.83 |
1385337600000 | 252.07 |
1385424000000 | 251.78 |
1385510400000 | 253.29 |
1385596800000 | 254.42 |
1385683200000 | 254.78 |
1385942400000 | 252.8 |
1386028800000 | 250.8 |
1386115200000 | 248.61 |
1386201600000 | 248.63 |
1386288000000 | 250.33 |
1386547200000 | 251.49 |
1386633600000 | 251.4 |
1386720000000 | 250.52 |
1386806400000 | 248.61 |
1386892800000 | 248.37 |
1387152000000 | 251.14 |
1387238400000 | 251 |
1387324800000 | 253.18 |
1387411200000 | 255.22 |
1387497600000 | 255.87 |
1387756800000 | 258.69 |
1387843200000 | 258.88 |
1388102400000 | 263.73 |
1388361600000 | 264.83 |
1388448000000 | 264.84 |
1388620800000 | 260 |
1388707200000 | 260.52 |
1388966400000 | 260.22 |
1389052800000 | 259.43 |
1389139200000 | 259.18 |
1389225600000 | 259.38 |
1389312000000 | 262.51 |
1389571200000 | 263.45 |
1389657600000 | 265.33 |
1389744000000 | 264.32 |
1389830400000 | 264.92 |
1389916800000 | 265.06 |
1390176000000 | 265.62 |
1390262400000 | 265.61 |
1390348800000 | 265.77 |
1390435200000 | 266.43 |
1390521600000 | 262.63 |
1390780800000 | 261.4 |
1390867200000 | 261.12 |
1390953600000 | 259.26 |
1391040000000 | 257.59 |
1391126400000 | 255.63 |
1391385600000 | 256.04 |
1391472000000 | 254.56 |
1391558400000 | 255.08 |
1391644800000 | 259.69 |
1391731200000 | 262.26 |
1391990400000 | 263.28 |
1392076800000 | 265.71 |
1392163200000 | 264.69 |
1392249600000 | 265.66 |
1392336000000 | 267.72 |
1392595200000 | 268.32 |
1392681600000 | 269.39 |
1392768000000 | 270.49 |
1392854400000 | 270.58 |
1392940800000 | 272.13 |
1393200000000 | 273.82 |
1393286400000 | 273.61 |
1393372800000 | 271.99 |
1393459200000 | 271.85 |
1393545600000 | 275.54 |
1393804800000 | 270.53 |
1393891200000 | 274.31 |
1393977600000 | 274.25 |
1394064000000 | 276.55 |
1394150400000 | 275.66 |
1394409600000 | 275.71 |
1394496000000 | 275.79 |
1394582400000 | 274.35 |
1394668800000 | 270.61 |
1394755200000 | 269.11 |
1395014400000 | 271.57 |
1395100800000 | 273.0899 |
1395187200000 | 273.25 |
1395273600000 | 270.94 |
1395360000000 | 272.38 |
1395619200000 | 270.41 |
1395705600000 | 272.5 |
1395792000000 | 274.11 |
1395878400000 | 274.13 |
1395964800000 | 275.68 |
1396224000000 | 276.93 |
1396310400000 | 276.94 |
1396396800000 | 276.22 |
1396483200000 | 273.74 |
1396569600000 | 273.29 |
1396828800000 | 272.74 |
1396915200000 | 272.29 |
1397001600000 | 273.76 |
1397088000000 | 273.87 |
1397174400000 | 270.66 |
1397433600000 | 271.69 |
1397520000000 | 270.69 |
1397606400000 | 273.05 |
1397692800000 | 273.81 |
1398124800000 | 276.15 |
1398211200000 | 275.12 |
1398297600000 | 276.64 |
1398384000000 | 276.58 |
1398643200000 | 277.12 |
1398729600000 | 280.27 |
1398816000000 | 281.2 |
1398902400000 | 281.39 |
1398988800000 | 281.7799 |
1399248000000 | 281.82 |
1399334400000 | 283.14 |
1399420800000 | 283.41 |
1399507200000 | 285.01 |
1399593600000 | 283.15 |
1399852800000 | 284.99 |
1399939200000 | 283.61 |
1400025600000 | 283.62 |
1400112000000 | 281.39 |
1400198400000 | 281.92 |
1400457600000 | 283.55 |
1400544000000 | 282.54 |
1400630400000 | 282.6 |
1400716800000 | 282.43 |
1400803200000 | 281.93 |
1401062400000 | 283.92 |
1401148800000 | 282.71 |
1401235200000 | 282.32 |
1401321600000 | 283.5899 |
1401408000000 | 283.97 |
1401667200000 | 284.0299 |
1401753600000 | 282.73 |
1401840000000 | 283.04 |
1401926400000 | 284.19 |
1402012800000 | 286.3399 |
1402272000000 | 286.65 |
1402358400000 | 286.67 |
1402444800000 | 284.81 |
1402531200000 | 286.44 |
1402617600000 | 286.18 |
1402876800000 | 286.46 |
1402963200000 | 285.83 |
1403049600000 | 286.67 |
1403136000000 | 289.04 |
1403222400000 | 287.72 |
1403481600000 | 287.81 |
1403568000000 | 287.5899 |
1403654400000 | 284.67 |
1403740800000 | 284.13 |
1403827200000 | 285.12 |
1404086400000 | 286.19 |
1404172800000 | 287.02 |
1404259200000 | 286.55 |
1404345600000 | 287.58 |
1404432000000 | 286.83 |
1404691200000 | 286.3399 |
1404777600000 | 283.37 |
1404864000000 | 283.18 |
1404950400000 | 278.45 |
1405036800000 | 279.42 |
1405296000000 | 281.5 |
1405382400000 | 279.85 |
1405468800000 | 281.38 |
1405555200000 | 279.5899 |
1405641600000 | 279.37 |
1405900800000 | 278.9 |
1405987200000 | 281.29 |
1406073600000 | 281.13 |
1406160000000 | 281.17 |
1406246400000 | 278.72 |
1406505600000 | 278.94 |
1406592000000 | 279.16 |
1406678400000 | 276.37 |
1406764800000 | 272.75 |
1406851200000 | 271.55 |
1407110400000 | 270.67 |
1407196800000 | 270.52 |
1407283200000 | 267.19 |
1407369600000 | 265.51 |
1407456000000 | 265.13 |
1407715200000 | 268.88 |
1407801600000 | 267.35 |
1407888000000 | 269.15 |
1407974400000 | 270.52 |
1408060800000 | 270.38 |
1408320000000 | 271.75 |
1408406400000 | 271.99 |
1408492800000 | 272.21 |
1408579200000 | 273.69 |
1408665600000 | 271.82 |
1408924800000 | 273.14 |
1409011200000 | 275.16 |
1409097600000 | 275.56 |
1409184000000 | 274.0899 |
1409270400000 | 274.4 |
1409529600000 | 274.46 |
1409616000000 | 274.11 |
1409702400000 | 275.2 |
1409788800000 | 273.66 |
1409875200000 | 272.94 |
1410134400000 | 270.82 |
1410220800000 | 268.69 |
1410307200000 | 268.1 |
1410393600000 | 268.71 |
1410480000000 | 268.42 |
1410739200000 | 266.92 |
1410825600000 | 266.0899 |
1410912000000 | 267.39 |
1410998400000 | 268.72 |
1411084800000 | 267.5899 |
1411344000000 | 266.3399 |
1411430400000 | 264.3399 |
1411516800000 | 264.2 |
1411603200000 | 261.5899 |
1411689600000 | 261.42 |
1411948800000 | 261.08 |
1412035200000 | 261.97 |
1412121600000 | 258.5 |
1412208000000 | 253.57 |
1412294400000 | 253.05 |
1412553600000 | 254.23 |
1412640000000 | 252.77 |
1412726400000 | 253.41 |
1412812800000 | 252.86 |
1412899200000 | 247.22 |
1413158400000 | 247.75 |
1413244800000 | 246.92 |
1413331200000 | 242.54 |
1413417600000 | 240.81 |
1413504000000 | 246.53 |
1413763200000 | 245.56 |
1413849600000 | 249.39 |
1413936000000 | 250.18 |
1414022400000 | 250.42 |
1414108800000 | 250.01 |
1414368000000 | 249.77 |
1414454400000 | 253.25 |
1414540800000 | 252.86 |
1414627200000 | 250.79 |
1414713600000 | 251.98 |
1414972800000 | 247.88 |
1415059200000 | 247.87 |
1415145600000 | 250.93 |
1415232000000 | 249.91 |
1415318400000 | 249.35 |
1415577600000 | 253.51 |
1415664000000 | 253.95 |
1415750400000 | 252.6 |
1415836800000 | 252.73 |
1415923200000 | 253.97 |
1416182400000 | 254.29 |
1416268800000 | 257.99 |
1416355200000 | 258.27 |
1416441600000 | 258.12 |
1416528000000 | 258.73 |
1416787200000 | 258.55 |
1416873600000 | 259.31 |
1416960000000 | 259.55 |
1417046400000 | 257.94 |
1417132800000 | 255.93 |
1417392000000 | 255.03 |
1417478400000 | 253.98 |
1417564800000 | 254.33 |
1417651200000 | 253.53 |
1417737600000 | 253.16 |
1417996800000 | 251.43 |
1418083200000 | 249.27 |
1418169600000 | 247.55 |
1418256000000 | 246.79 |
1418342400000 | 242.99 |
1418601600000 | 237.21 |
1418688000000 | 241.56 |
1418774400000 | 240.31 |
1418860800000 | 244 |
1418947200000 | 244.6 |
1419206400000 | 246.34 |
1419292800000 | 246.88 |
1419379200000 | 246.86 |
1419811200000 | 246.52 |
1419897600000 | 244.09 |
1419984000000 | 243.49 |
1420156800000 | 241.42 |
1420416000000 | 236.15 |
1420502400000 | 235.11 |
1420588800000 | 233.37 |
1420675200000 | 237.54 |
1420761600000 | 238.68 |
1421020800000 | 238.41 |
1421107200000 | 241.99 |
1421193600000 | 239.79 |
1421280000000 | 241.77 |
1421366400000 | 242.9 |
1421625600000 | 245.64 |
1421712000000 | 245.4 |
1421798400000 | 247.39 |
1421884800000 | 246.78 |
1421971200000 | 247.65 |
1422230400000 | 248.73 |
1422316800000 | 250.79 |
1422403200000 | 250.45 |
1422489600000 | 250.28 |
1422576000000 | 248.68 |
1422835200000 | 248.93 |
1422921600000 | 251.49 |
1423008000000 | 252.43 |
1423094400000 | 253.33 |
1423180800000 | 251.96 |
1423440000000 | 250.21 |
1423526400000 | 251.35 |
1423612800000 | 251.21 |
1423699200000 | 252.24 |
1423785600000 | 253.44 |
1424044800000 | 252.88 |
1424131200000 | 252.31 |
1424217600000 | 253.08 |
1424304000000 | 253.77 |
1424390400000 | 253.38 |
1424649600000 | 255.29 |
1424736000000 | 256.63 |
1424822400000 | 257.55 |
1424908800000 | 254.68 |
1424995200000 | 255.17 |
1425254400000 | 254.78 |
1425340800000 | 252.86 |
1425427200000 | 251.24 |
1425513600000 | 252.64 |
1425600000000 | 248.57 |
1425859200000 | 247.31 |
1425945600000 | 242.75 |
1426032000000 | 242.73 |
1426118400000 | 243.44 |
1426204800000 | 242.23 |
1426464000000 | 244.69 |
1426550400000 | 244.11 |
1426636800000 | 246.42 |
1426723200000 | 247.26 |
1426809600000 | 252.1 |
1427068800000 | 254.93 |
1427155200000 | 254.97 |
1427241600000 | 255.18 |
1427328000000 | 251.27 |
1427414400000 | 250.98 |
1427673600000 | 251.72 |
1427760000000 | 247.99 |
1427846400000 | 248.65 |
1427932800000 | 251.25 |
1428364800000 | 253.79 |
1428451200000 | 252.63 |
1428537600000 | 252.37 |
1428624000000 | 252.08 |
1428883200000 | 251.28 |
1428969600000 | 253.61 |
1429056000000 | 252.43 |
1429142400000 | 253.31 |
1429228800000 | 249.93 |
1429488000000 | 250.23 |
1429574400000 | 252.05 |
1429660800000 | 249.36 |
1429747200000 | 250.81 |
1429833600000 | 251.57 |
1430092800000 | 253.03 |
1430179200000 | 252.16 |
1430265600000 | 252.34 |
1430352000000 | 251.19 |
1430438400000 | 251.3 |
1430697600000 | 252.67 |
1430784000000 | 249.76 |
1430870400000 | 251.24 |
1430956800000 | 248.72 |
1431043200000 | 255.94 |
1431302400000 | 256.22 |
1431388800000 | 255.54 |
1431475200000 | 257.92 |
1431561600000 | 259.37 |
1431648000000 | 260.75 |
1431907200000 | 259.45 |
1431993600000 | 257.76 |
1432080000000 | 257.61 |
1432166400000 | 258.46 |
1432252800000 | 256.08 |
1432512000000 | 255.57 |
1432598400000 | 250.88 |
1432684800000 | 253.02 |
1432771200000 | 253.25 |
1432857600000 | 251.24 |
1433116800000 | 249.87 |
1433203200000 | 252.77 |
1433289600000 | 255.76 |
1433376000000 | 254.23 |
1433462400000 | 247.58 |
1433721600000 | 248.23 |
1433808000000 | 248.21 |
1433894400000 | 251.58 |
1433980800000 | 250.93 |
1434067200000 | 250.26 |
1434326400000 | 246.61 |
1434412800000 | 248.05 |
1434499200000 | 246.85 |
1434585600000 | 251.24 |
1434672000000 | 250.12 |
1434931200000 | 256.24 |
1435017600000 | 254.42 |
1435104000000 | 252.74 |
1435190400000 | 251.39 |
1435276800000 | 251.24 |
1435536000000 | 246.44 |
1435622400000 | 242.77 |
1435708800000 | 244.18 |
1435795200000 | 243.91 |
1435881600000 | 243.02 |
1436140800000 | 240.38 |
1436227200000 | 234.94 |
1436313600000 | 237.28 |
1436400000000 | 241.76 |
1436486400000 | 249.05 |
1436745600000 | 249.43 |
1436832000000 | 250.04 |
1436918400000 | 250.98 |
1437004800000 | 253.15 |
1437091200000 | 251.49 |
1437350400000 | 252.27 |
1437436800000 | 251.97 |
1437523200000 | 249.91 |
1437609600000 | 250.69 |
1437696000000 | 248.76 |
1437955200000 | 246.87 |
1438041600000 | 246.51 |
1438128000000 | 249.24 |
1438214400000 | 247.84 |
1438300800000 | 250.86 |
1438560000000 | 251.02 |
1438646400000 | 251.46 |
1438732800000 | 250.11 |
1438819200000 | 249.34 |
1438905600000 | 247.75 |
1439164800000 | 249.64 |
1439251200000 | 248.11 |
1439337600000 | 246.86 |
1439424000000 | 247.79 |
1439510400000 | 247.57 |
1439769600000 | 247.48 |
1439856000000 | 247.17 |
1439942400000 | 244.24 |
1440028800000 | 243.44 |
1440115200000 | 239.19 |
1440374400000 | 232.77 |
1440460800000 | 237.5 |
1440547200000 | 231.78 |
1440633600000 | 233.62 |
1440720000000 | 234.34 |
1440979200000 | 233.92 |
1441065600000 | 229.66 |
1441152000000 | 229.54 |
1441238400000 | 231.24 |
1441324800000 | 227.39 |
1441584000000 | 228.73 |
1441670400000 | 232.32 |
1441756800000 | 234.98 |
1441843200000 | 233.38 |
1441929600000 | 232.27 |
1442188800000 | 231.33 |
1442275200000 | 230.93 |
1442361600000 | 234.01 |
1442448000000 | 234.03 |
1442534400000 | 232.71 |
1442793600000 | 230.56 |
1442880000000 | 223.24 |
1442966400000 | 222.95 |
1443052800000 | 220.48 |
1443139200000 | 223.6 |
1443398400000 | 220.15 |
1443484800000 | 220.18 |
1443571200000 | 223.46 |
1443657600000 | 223.03 |
1443744000000 | 225.27 |
1444003200000 | 229.61 |
1444089600000 | 232.17 |
1444176000000 | 231.48 |
1444262400000 | 233.94 |
1444348800000 | 236.3 |
1444608000000 | 236.1 |
1444694400000 | 233.34 |
1444780800000 | 233.1 |
1444867200000 | 234.65 |
1444953600000 | 234.72 |
1445212800000 | 233.92 |
1445299200000 | 234.72 |
1445385600000 | 234.36 |
1445472000000 | 234.1 |
1445558400000 | 234.42 |
1445817600000 | 234.1 |
1445904000000 | 231.19 |
1445990400000 | 233.49 |
1446076800000 | 232.08 |
1446163200000 | 233.14 |
1446422400000 | 233.66 |
1446508800000 | 232.6 |
1446595200000 | 232.49 |
1446681600000 | 231.8 |
1446768000000 | 229.47 |
1447027200000 | 227.13 |
1447113600000 | 226.15 |
1447200000000 | 228.76 |
1447286400000 | 226.76 |
1447372800000 | 225.06 |
1447632000000 | 224.99 |
1447718400000 | 228.69 |
1447804800000 | 229.12 |
1447891200000 | 231.59 |
1447977600000 | 231.16 |
1448236800000 | 228.41 |
1448323200000 | 226.08 |
1448409600000 | 228.28 |
1448496000000 | 230.18 |
1448582400000 | 229.3 |
1448841600000 | 229.24 |
1448928000000 | 229.67 |
1449014400000 | 228.92 |
1449100800000 | 228.89 |
1449187200000 | 228.31 |
1449446400000 | 228.71 |
1449532800000 | 225.75 |
1449619200000 | 226.58 |
1449705600000 | 225.69 |
1449792000000 | 223.27 |
1450051200000 | 220.85 |
1450137600000 | 223.55 |
1450224000000 | 225.19 |
1450310400000 | 224.45 |
1450396800000 | 222.74 |
1450656000000 | 222.17 |
1450742400000 | 222.66 |
1450828800000 | 225.27 |
1450915200000 | 226.79 |
1451260800000 | 226.57 |
1451347200000 | 228.5 |
1451433600000 | 228.05 |
1451520000000 | 225.88 |
1451865600000 | 219.97 |
1451952000000 | 218.67 |
1452038400000 | 218.08 |
1452124800000 | 215.57 |
1452211200000 | 215.96 |
1452470400000 | 214.79 |
1452556800000 | 215.67 |
1452643200000 | 217 |
1452729600000 | 213.51 |
1452816000000 | 211.37 |
1453075200000 | 208.74 |
1453161600000 | 212.39 |
1453248000000 | 206.4 |
1453334400000 | 208.45 |
1453420800000 | 214.51 |
1453680000000 | 214.33 |
1453766400000 | 216.36 |
1453852800000 | 217.77 |
1453939200000 | 217.88 |
1454025600000 | 219.65 |
1454284800000 | 221.86 |
1454371200000 | 218.43 |
1454457600000 | 218.07 |
1454544000000 | 220.6 |
1454630400000 | 219.14 |
1454889600000 | 212.67 |
1454976000000 | 212.54 |
1455062400000 | 211.97 |
1455148800000 | 207.83 |
1455235200000 | 209.48 |
1455494400000 | 213.52 |
1455580800000 | 212.97 |
1455667200000 | 217.4 |
1455753600000 | 217.48 |
1455840000000 | 215.75 |
1456099200000 | 217.49 |
1456185600000 | 215.68 |
1456272000000 | 212.31 |
1456358400000 | 216.4 |
1456444800000 | 217.03 |
1456704000000 | 217.38 |
1456790400000 | 219.54 |
1456876800000 | 218.37 |
1456963200000 | 219.86 |
1457049600000 | 222.31 |
1457308800000 | 221.49 |
1457395200000 | 220.82 |
1457481600000 | 220.96 |
1457568000000 | 221.01 |
1457654400000 | 225.98 |
1457913600000 | 226.15 |
1458000000000 | 224.79 |
1458086400000 | 225.2 |
1458172800000 | 230.13 |
1458259200000 | 231.05 |
1458518400000 | 230.2 |
1458604800000 | 229.26 |
1458691200000 | 227.69 |
1458777600000 | 225.56 |
1459209600000 | 227.36 |
1459296000000 | 233.13 |
1459382400000 | 231.98 |
1459468800000 | 229.23 |
1459728000000 | 230.43 |
1459814400000 | 227.62 |
1459900800000 | 227.8 |
1459987200000 | 226.55 |
1460073600000 | 229.09 |
1460332800000 | 229.53 |
1460419200000 | 228.85 |
1460505600000 | 230.2 |
1460592000000 | 230.03 |
1460678400000 | 229.45 |
1460937600000 | 230.56 |
1461024000000 | 233.94 |
1461110400000 | 233.4 |
1461196800000 | 230.22 |
1461283200000 | 228.27 |
1461542400000 | 228.05 |
1461628800000 | 230.11 |
1461715200000 | 230.41 |
1461801600000 | 229.92 |
1461888000000 | 231.11 |
1462147200000 | 232.46 |
1462233600000 | 230.39 |
1462320000000 | 229.59 |
1462406400000 | 228.17 |
1462492800000 | 227.95 |
1462752000000 | 228.06 |
1462838400000 | 228.67 |
1462924800000 | 228 |
1463011200000 | 227.6 |
1463097600000 | 224.07 |
1463356800000 | 224.54 |
1463443200000 | 225.55 |
1463529600000 | 225.01 |
1463616000000 | 221.15 |
1463702400000 | 223.14 |
1463961600000 | 223.23 |
1464048000000 | 225.59 |
1464134400000 | 226.55 |
1464220800000 | 227.88 |
1464307200000 | 226.88 |
1464566400000 | 227.14 |
1464652800000 | 226.57 |
1464739200000 | 225.97 |
1464825600000 | 225.55 |
1464912000000 | 228.19 |
1465171200000 | 230.05 |
1465257600000 | 231.97 |
1465344000000 | 231.69 |
1465430400000 | 228.6 |
1465516800000 | 223.75 |
1465776000000 | 219.86 |
1465862400000 | 214.83 |
1465948800000 | 216.45 |
1466035200000 | 212.09 |
1466121600000 | 216.32 |
1466380800000 | 223.74 |
1466467200000 | 224.11 |
1466553600000 | 224.7 |
1466640000000 | 228.94 |
1466726400000 | 214.22 |
1466985600000 | 202.91 |
1467072000000 | 208.63 |
1467158400000 | 215.37 |
1467244800000 | 216.73 |
1467331200000 | 219.33 |
1467590400000 | 218.25 |
1467676800000 | 213.23 |
1467763200000 | 209.2 |
1467849600000 | 212.04 |
1467936000000 | 213.9 |
1468195200000 | 216.94 |
1468281600000 | 218.84 |
1468368000000 | 219.87 |
1468454400000 | 220.74 |
1468540800000 | 219.16 |
1468800000000 | 218.9 |
1468886400000 | 217.54 |
1468972800000 | 218.85 |
1469059200000 | 218.37 |
1469145600000 | 217.88 |
1469404800000 | 219 |
1469491200000 | 218.78 |
1469577600000 | 220.15 |
1469664000000 | 221.75 |
1469750400000 | 224.85 |
1470009600000 | 223.61 |
1470096000000 | 223.45 |
1470182400000 | 221.89 |
1470268800000 | 222.56 |
1470355200000 | 222.64 |
1470614400000 | 222.64 |
1470700800000 | 225.69 |
1470787200000 | 226.58 |
1470873600000 | 227.95 |
1470960000000 | 228.61 |
1471219200000 | 227.99 |
1471305600000 | 227.31 |
1471392000000 | 225.9 |
1471478400000 | 229.08 |
1471564800000 | 227.83 |
1471824000000 | 228.12 |
1471910400000 | 230.03 |
1471996800000 | 228.7 |
1472083200000 | 227.67 |
1472169600000 | 228.23 |
1472428800000 | 225.48 |
1472515200000 | 225.36 |
1472601600000 | 224.83 |
1472688000000 | 226.7 |
1472774400000 | 230.28 |
1473033600000 | 230.72 |
1473120000000 | 232.06 |
1473206400000 | 232.73 |
1473292800000 | 233.36 |
1473379200000 | 229.64 |
1473638400000 | 227.58 |
1473724800000 | 226.49 |
1473811200000 | 226.79 |
1473897600000 | 227.28 |
1473984000000 | 224.85 |
1474243200000 | 226.9 |
1474329600000 | 226.58 |
1474416000000 | 226.35 |
1474502400000 | 231.79 |
1474588800000 | 229.23 |
1474848000000 | 227.51 |
1474934400000 | 226.17 |
1475020800000 | 227.36 |
1475107200000 | 228.31 |
1475193600000 | 228.9 |
1475452800000 | 228.64 |
1475539200000 | 228.06 |
1475625600000 | 227.4 |
1475712000000 | 225.83 |
1475798400000 | 222.61 |
1476057600000 | 223.75 |
1476144000000 | 221.98 |
1476230400000 | 220.77 |
1476316800000 | 220.07 |
1476403200000 | 222.75 |
1476662400000 | 220.38 |
1476748800000 | 222.89 |
1476835200000 | 223.81 |
1476921600000 | 222.71 |
1477008000000 | 221.26 |
1477267200000 | 221.94 |
1477353600000 | 220.56 |
1477440000000 | 221.94 |
1477526400000 | 221.36 |
1477612800000 | 222.22 |
1477872000000 | 222.3 |
1477958400000 | 222.22 |
1478044800000 | 220.99 |
1478131200000 | 221.53 |
1478217600000 | 219.87 |
1478476800000 | 220.73 |
1478563200000 | 221.77 |
1478649600000 | 219.46 |
1478736000000 | 216.21 |
1478822400000 | 215.53 |
1479081600000 | 212.07 |
1479168000000 | 213.36 |
1479254400000 | 211.78 |
1479340800000 | 213.03 |
1479427200000 | 210.57 |
1479686400000 | 211.38 |
1479772800000 | 212.03 |
1479859200000 | 210.73 |
1479945600000 | 211.39 |
1480032000000 | 213.09 |
1480291200000 | 211.94 |
1480377600000 | 213.5 |
1480464000000 | 212.4 |
1480550400000 | 211.72 |
1480636800000 | 212.74 |
1480896000000 | 214.87 |
1480982400000 | 216.84 |
1481068800000 | 217.72 |
1481155200000 | 215.98 |
1481241600000 | 217.06 |
1481500800000 | 217.88 |
1481587200000 | 221.38 |
1481673600000 | 221.4 |
1481760000000 | 217.4 |
1481846400000 | 217.25 |
1482105600000 | 219.23 |
1482192000000 | 218.51 |
1482278400000 | 219.11 |
1482364800000 | 219.33 |
1482451200000 | 220.29 |
1482796800000 | 220.75 |
1482883200000 | 219.55 |
1482969600000 | 221.84 |
1483056000000 | 223.64 |
1483315200000 | 224.69 |
1483401600000 | 220.83 |
1483488000000 | 222.26 |
1483574400000 | 225.38 |
1483660800000 | 224.31 |
1483920000000 | 223.74 |
1484006400000 | 223.04 |
1484092800000 | 220.96 |
1484179200000 | 224.04 |
1484265600000 | 224.38 |
1484524800000 | 223.33 |
1484611200000 | 224.37 |
1484697600000 | 224.49 |
1484784000000 | 223.16 |
1484870400000 | 224.06 |
1485129600000 | 225.27 |
1485216000000 | 225.52 |
1485302400000 | 226.07 |
1485388800000 | 224.43 |
1485475200000 | 225.16 |
1485734400000 | 223.82 |
1485820800000 | 225.54 |
1485907200000 | 225.15 |
1485993600000 | 226.04 |
1486080000000 | 226.75 |
1486339200000 | 225.23 |
1486425600000 | 226.14 |
1486512000000 | 230.12 |
1486598400000 | 230.29 |
1486684800000 | 229.71 |
1486944000000 | 229.59 |
1487030400000 | 228.6 |
1487116800000 | 229.13 |
1487203200000 | 231.13 |
1487289600000 | 231.09 |
1487548800000 | 231.26 |
1487635200000 | 230.33 |
1487721600000 | 230.88 |
1487808000000 | 232.45 |
1487894400000 | 231.23 |
1488153600000 | 231.63 |
1488240000000 | 231.8 |
1488326400000 | 232.07 |
1488412800000 | 232.29 |
1488499200000 | 232.08 |
1488758400000 | 232.35 |
1488844800000 | 230.8 |
1488931200000 | 230.1 |
1489017600000 | 231.59 |
1489104000000 | 232.52 |
1489363200000 | 233.86 |
1489449600000 | 232.92 |
1489536000000 | 233.32 |
1489622400000 | 237.18 |
1489708800000 | 238.23 |
1489968000000 | 238.4 |
1490054400000 | 239.64 |
1490140800000 | 239.01 |
1490227200000 | 239.94 |
1490313600000 | 240.57 |
1490572800000 | 242.04 |
1490659200000 | 241.78 |
1490745600000 | 239.35 |
1490832000000 | 240.27 |
1490918400000 | 241.11 |
1491177600000 | 239.79 |
1491264000000 | 239.83 |
1491350400000 | 240.66 |
1491436800000 | 241 |
1491523200000 | 240.46 |
1491782400000 | 239.96 |
1491868800000 | 241.53 |
1491955200000 | 243.27 |
1492041600000 | 243.46 |
1492473600000 | 242.86 |
1492560000000 | 242.55 |
1492646400000 | 243.12 |
1492732800000 | 241.23 |
1492992000000 | 246.42 |
1493078400000 | 247.43 |
1493164800000 | 247.18 |
1493251200000 | 247.09 |
1493337600000 | 245.91 |
1493596800000 | 246.19 |
1493683200000 | 248.57 |
1493769600000 | 248.09 |
1493856000000 | 250.67 |
1493942400000 | 252.8 |
1494201600000 | 252.32 |
1494288000000 | 252.6 |
1494374400000 | 252.82 |
1494460800000 | 251.6 |
1494547200000 | 254.65 |
1494806400000 | 255.41 |
1494892800000 | 258.81 |
1494979200000 | 258.42 |
1495065600000 | 256.5899 |
1495152000000 | 260 |
1495411200000 | 261.91 |
1495497600000 | 261.5899 |
1495584000000 | 260.63 |
1495670400000 | 261.14 |
1495756800000 | 260.41 |
1496016000000 | 260.08 |
1496102400000 | 259.65 |
1496188800000 | 261.67 |
1496275200000 | 262.3 |
1496361600000 | 263.7 |
1496620800000 | 263.31 |
1496707200000 | 263.5299 |
1496793600000 | 262.45 |
1496880000000 | 260.02 |
1496966400000 | 259.11 |
1497225600000 | 257.0299 |
1497312000000 | 258.24 |
1497398400000 | 260.66 |
1497484800000 | 256.65 |
1497571200000 | 258.36 |
1497830400000 | 258.14 |
1497916800000 | 255.8 |
1498003200000 | 256.02 |
1498089600000 | 255.61 |
1498176000000 | 256.77 |
1498435200000 | 257.57 |
1498521600000 | 255.6 |
1498608000000 | 256.0299 |
1498694400000 | 253.06 |
1498780800000 | 251.89 |
1499040000000 | 250.99 |
1499126400000 | 249.53 |
1499212800000 | 249.13 |
1499299200000 | 248.09 |
1499385600000 | 247.79 |
1499644800000 | 248.9 |
1499731200000 | 247.32 |
1499817600000 | 251.3 |
1499904000000 | 251.62 |
1499990400000 | 253.73 |
1500249600000 | 253.8 |
1500336000000 | 254.35 |
1500422400000 | 254.42 |
1500508800000 | 255.89 |
1500595200000 | 255.41 |
1500854400000 | 254.03 |
1500940800000 | 253.59 |
1501027200000 | 253.76 |
1501113600000 | 254.77 |
1501200000000 | 252.09 |
1501459200000 | 251.95 |
1501545600000 | 254.39 |
1501632000000 | 255.87 |
1501718400000 | 257.22 |
1501804800000 | 256.15 |
1502064000000 | 256.25 |
1502150400000 | 255.23 |
1502236800000 | 254.57 |
1502323200000 | 253.32 |
1502409600000 | 251.45 |
1502668800000 | 253.82 |
1502755200000 | 252.76 |
1502841600000 | 252.87 |
1502928000000 | 252.99 |
1503014400000 | 250.93 |
1503273600000 | 252.01 |
1503360000000 | 252.17 |
1503446400000 | 251.91 |
1503532800000 | 252.69 |
1503619200000 | 252.65 |
1503878400000 | 253.27 |
1503964800000 | 252.35 |
1504051200000 | 251.94 |
1504137600000 | 252.8 |
1504224000000 | 253.11 |
1504483200000 | 252.59 |
1504569600000 | 253.07 |
1504656000000 | 253.87 |
1504742400000 | 256.54 |
1504828800000 | 257.0299 |
1505088000000 | 257.81 |
1505174400000 | 256.66 |
1505260800000 | 255.39 |
1505347200000 | 254.3 |
1505433600000 | 256.5299 |
1505692800000 | 255.78 |
1505779200000 | 256.23 |
1505865600000 | 256.31 |
1505952000000 | 253.46 |
1506038400000 | 254.47 |
1506297600000 | 253.66 |
1506384000000 | 252.7 |
1506470400000 | 250.9 |
1506556800000 | 252.21 |
1506643200000 | 254.09 |
1506902400000 | 252.94 |
1506988800000 | 253.54 |
1507075200000 | 253.83 |
1507161600000 | 252.91 |
1507248000000 | 251.87 |
1507507200000 | 252.76 |
1507593600000 | 255.42 |
1507680000000 | 256.24 |
1507766400000 | 256.45 |
1507852800000 | 256.74 |
1508112000000 | 255.45 |
1508198400000 | 254.36 |
1508284800000 | 256.13 |
1508371200000 | 256.85 |
1508457600000 | 255.66 |
1508716800000 | 254.99 |
1508803200000 | 253.3 |
1508889600000 | 252.07 |
1508976000000 | 252.27 |
1509062400000 | 251.53 |
1509321600000 | 252.78 |
1509408000000 | 253.67 |
1509494400000 | 252.88 |
1509580800000 | 252.57 |
1509667200000 | 252.79 |
1509926400000 | 253.2 |
1510012800000 | 252.61 |
1510099200000 | 254.28 |
1510185600000 | 253.05 |
1510272000000 | 253.48 |
1510531200000 | 252.45 |
1510617600000 | 253.23 |
1510704000000 | 252.9 |
1510790400000 | 254.64 |
1510876800000 | 253.62 |
1511136000000 | 254.08 |
1511222400000 | 253.84 |
1511308800000 | 254.69 |
1511395200000 | 255.65 |
1511481600000 | 256.85 |
1511740800000 | 256.21 |
1511827200000 | 256.41 |
1511913600000 | 255.86 |
1512000000000 | 258.02 |
1512086400000 | 256.39 |
1512345600000 | 258.07 |
1512432000000 | 258.33 |
1512518400000 | 258.76 |
1512604800000 | 258.93 |
1512691200000 | 258.33 |
1512950400000 | 258.42 |
1513036800000 | 258.43 |
1513123200000 | 257.8399 |
1513209600000 | 256.62 |
1513296000000 | 256.05 |
1513555200000 | 258.69 |
1513641600000 | 257.9 |
1513728000000 | 257.12 |
1513814400000 | 257.58 |
1513900800000 | 258.0299 |
1514332800000 | 260.35 |
1514419200000 | 261.55 |
1514505600000 | 262.86 |
1514851200000 | 263.74 |
1514937600000 | 264.25 |
1515024000000 | 266.46 |
1515110400000 | 268.21 |
1515369600000 | 266.43 |
1515456000000 | 265.23 |
1515542400000 | 264.42 |
1515628800000 | 264.31 |
1515715200000 | 267.15 |
1515974400000 | 270.16 |
1516060800000 | 270.25 |
1516147200000 | 270.0299 |
1516233600000 | 269.3 |
1516320000000 | 269.51 |
1516579200000 | 270.88 |
1516665600000 | 272.7 |
1516752000000 | 273.79 |
1516838400000 | 275.69 |
1516924800000 | 275.18 |
1517184000000 | 272.48 |
1517270400000 | 271.24 |
1517356800000 | 270.26 |
1517443200000 | 269.56 |
1517529600000 | 265.98 |
1517788800000 | 261.71 |
1517875200000 | 254.88 |
1517961600000 | 259.02 |
1518048000000 | 255.99 |
1518134400000 | 253.34 |
1518393600000 | 256.18 |
1518480000000 | 256.8399 |
1518566400000 | 259.2799 |
1518652800000 | 262.38 |
1518739200000 | 265.46 |
1518998400000 | 262.72 |
1519084800000 | 261.62 |
1519171200000 | 261.65 |
1519257600000 | 261.77 |
1519344000000 | 263.5299 |
1519603200000 | 264.16 |
1519689600000 | 262.22 |
1519776000000 | 260.45 |
1519862400000 | 256.74 |
1519948800000 | 256.26 |
1520208000000 | 259.27 |
1520294400000 | 260.8399 |
1520380800000 | 261.35 |
1520467200000 | 260.72 |
1520553600000 | 261.81 |
1520812800000 | 263.12 |
1520899200000 | 263.08 |
1520985600000 | 261.86 |
1521072000000 | 260.81 |
1521158400000 | 259.82 |
1521417600000 | 258.52 |
1521504000000 | 256.26 |
1521590400000 | 256.27 |
1521676800000 | 254.89 |
1521763200000 | 255.45 |
1522022400000 | 255.26 |
1522108800000 | 256.43 |
1522195200000 | 258.0299 |
1522281600000 | 256.99 |
1522713600000 | 255.19 |
1522800000000 | 255.17 |
1522886400000 | 257.88 |
1522972800000 | 257.99 |
1523232000000 | 258.73 |
1523318400000 | 260.72 |
1523404800000 | 260.88 |
1523491200000 | 259.88 |
1523577600000 | 260.01 |
1523836800000 | 259.69 |
1523923200000 | 260.74 |
1524009600000 | 262.52 |
1524096000000 | 262.3 |
1524182400000 | 260.89 |
1524441600000 | 261.11 |
1524528000000 | 261.51 |
1524614400000 | 260.15 |
1524700800000 | 262.15 |
1524787200000 | 263.05 |
1525046400000 | 262.7799 |
1525132800000 | 260.51 |
1525219200000 | 260.25 |
1525305600000 | 258.96 |
1525392000000 | 258.51 |
1525651200000 | 260.42 |
1525737600000 | 259.88 |
1525824000000 | 260.9 |
1525910400000 | 261.39 |
1525996800000 | 262.41 |
1526256000000 | 263.24 |
1526342400000 | 260.57 |
1526428800000 | 259.06 |
1526515200000 | 260.56 |
1526601600000 | 260.35 |
1526860800000 | 261.14 |
1526947200000 | 261.42 |
1527033600000 | 258.88 |
1527120000000 | 258.45 |
1527206400000 | 255.91 |
1527465600000 | 254.16 |
1527552000000 | 249.48 |
1527638400000 | 252.35 |
1527724800000 | 252.16 |
1527811200000 | 252.92 |
1528070400000 | 255.32 |
1528156800000 | 253.67 |
1528243200000 | 255.22 |
1528329600000 | 256.52 |
1528416000000 | 255.43 |
1528675200000 | 257.55 |
1528761600000 | 258.62 |
1528848000000 | 257.7 |
1528934400000 | 257.27 |
1529020800000 | 254.39 |
1529280000000 | 252.15 |
1529366400000 | 250.39 |
1529452800000 | 252.07 |
1529539200000 | 250.61 |
1529625600000 | 253.62 |
1529884800000 | 251.79 |
1529971200000 | 251.5 |
1530057600000 | 250.49 |
1530144000000 | 248.83 |
1530230400000 | 251.3 |
1530489600000 | 248.97 |
1530576000000 | 252.43 |
1530662400000 | 253.94 |
1530748800000 | 256.06 |
1530835200000 | 258.19 |
1531094400000 | 259.32 |
1531180800000 | 258.71 |
1531267200000 | 256.12 |
1531353600000 | 256.4 |
1531440000000 | 255.4 |
1531699200000 | 255.08 |
1531785600000 | 254.41 |
1531872000000 | 254.02 |
1531958400000 | 253.25 |
1532044800000 | 256.24 |
1532304000000 | 256.61 |
1532390400000 | 256.7 |
1532476800000 | 257.18 |
1532563200000 | 257.54 |
1532649600000 | 260.2799 |
1532908800000 | 261.61 |
1532995200000 | 261.7 |
1533081600000 | 260 |
1533168000000 | 257.82 |
1533254400000 | 258.31 |
1533513600000 | 257.36 |
1533600000000 | 258.44 |
1533686400000 | 258.1 |
1533772800000 | 257.83 |
1533859200000 | 253.14 |
1534118400000 | 252.27 |
1534204800000 | 251.6 |
1534291200000 | 247.99 |
1534377600000 | 250.4 |
1534464000000 | 250.74 |
1534723200000 | 251.9 |
1534809600000 | 254.74 |
1534896000000 | 256.71 |
1534982400000 | 256.14 |
1535068800000 | 255.94 |
1535328000000 | 257.54 |
1535414400000 | 257.42 |
1535500800000 | 257.12 |
1535587200000 | 255.51 |
1535673600000 | 254.15 |
1535932800000 | 254.51 |
1536019200000 | 251.95 |
1536105600000 | 251.38 |
1536192000000 | 251.24 |
1536278400000 | 251.03 |
1536537600000 | 253 |
1536624000000 | 252.44 |
1536710400000 | 254.4 |
1536796800000 | 254.09 |
1536883200000 | 253.05 |
1537142400000 | 257.06 |
1537228800000 | 257.27 |
1537315200000 | 255.84 |
1537401600000 | 257.96 |
1537488000000 | 258.5299 |
1537747200000 | 259.5 |
1537833600000 | 260.4 |
1537920000000 | 259.98 |
1538006400000 | 261.05 |
1538092800000 | 259.05 |
1538352000000 | 257.98 |
1538438400000 | 256.97 |
1538524800000 | 257.7 |
1538611200000 | 254.42 |
1538697600000 | 252.96 |
1538956800000 | 250.67 |
1539043200000 | 252.02 |
1539129600000 | 253.04 |
1539216000000 | 248.31 |
1539302400000 | 248.15 |
1539561600000 | 250.22 |
1539648000000 | 253.13 |
1539734400000 | 252.04 |
1539820800000 | 252.08 |
1539907200000 | 253.51 |
1540166400000 | 251.46 |
1540252800000 | 249.2 |
1540339200000 | 248.39 |
1540425600000 | 248.42 |
1540512000000 | 245.4 |
1540771200000 | 248.93 |
1540857600000 | 249.89 |
1540944000000 | 251.57 |
1541030400000 | 253.04 |
1541116800000 | 252.09 |
1541376000000 | 253.55 |
1541462400000 | 252.79 |
1541548800000 | 257.83 |
1541635200000 | 258.33 |
1541721600000 | 256.42 |
1541980800000 | 252.34 |
1542067200000 | 252.63 |
1542153600000 | 252.55 |
1542240000000 | 249.29 |
1542326400000 | 252.05 |
1542585600000 | 251.93 |
1542672000000 | 249.04 |
1542758400000 | 251.91 |
1542844800000 | 250.16 |
1542931200000 | 249.24 |
1543190400000 | 251.48 |
1543276800000 | 251.32 |
1543363200000 | 251.07 |
1543449600000 | 252.85 |
1543536000000 | 251.38 |
1543795200000 | 251.76 |
1543881600000 | 251.42 |
1543968000000 | 249.65 |
1544054400000 | 244.15 |
1544140800000 | 247.07 |
1544400000000 | 242.57 |
1544486400000 | 244.97 |
1544572800000 | 247.99 |
1544659200000 | 246.94 |
1544745600000 | 245.48 |
1545004800000 | 242.25 |
1545091200000 | 239.45 |
1545177600000 | 242.23 |
1545264000000 | 240.05 |
1545350400000 | 239.03 |
1545609600000 | 238 |
1545868800000 | 232.89 |
1545955200000 | 237.31 |
1546214400000 | 238.11 |
1546387200000 | 237.16 |
1546473600000 | 238.53 |
1546560000000 | 242.59 |
1546819200000 | 243.81 |
1546905600000 | 245.24 |
1546992000000 | 246.41 |
1547078400000 | 247.76 |
1547164800000 | 247.66 |
1547424000000 | 245.92 |
1547510400000 | 245.53 |
1547596800000 | 245.85 |
1547683200000 | 246.3 |
1547769600000 | 249.26 |
1548028800000 | 248.65 |
1548115200000 | 248.92 |
1548201600000 | 250.55 |
1548288000000 | 250.83 |
1548374400000 | 251 |
1548633600000 | 250.85 |
1548720000000 | 251.37 |
1548806400000 | 252.47 |
1548892800000 | 252.42 |
1548979200000 | 252.95 |
1549238400000 | 252.7 |
1549324800000 | 256.33 |
1549411200000 | 254.7 |
1549497600000 | 253.15 |
1549584000000 | 250.77 |
1549843200000 | 250.96 |
1549929600000 | 251.24 |
1550016000000 | 252.35 |
1550102400000 | 250.87 |
1550188800000 | 251.21 |
1550448000000 | 253.19 |
1550534400000 | 253.43 |
1550620800000 | 254.94 |
1550707200000 | 255.84 |
1550793600000 | 255.37 |
1551052800000 | 255.56 |
1551139200000 | 256.72 |
1551225600000 | 256.04 |
1551312000000 | 255.96 |
1551398400000 | 256.8 |
1551657600000 | 255.23 |
1551744000000 | 254.78 |
1551830400000 | 254.6 |
1551916800000 | 252.1 |
1552003200000 | 251.64 |
1552262400000 | 251.3 |
1552348800000 | 252.5 |
1552435200000 | 253.63 |
1552521600000 | 256.16 |
1552608000000 | 257.33 |
1552867200000 | 258.19 |
1552953600000 | 259.5899 |
1553040000000 | 257.4 |
1553126400000 | 258.38 |
1553212800000 | 255.41 |
1553472000000 | 255.14 |
1553558400000 | 255.48 |
1553644800000 | 255.25 |
1553731200000 | 253.89 |
1553817600000 | 254.38 |
1554076800000 | 255.91 |
1554163200000 | 254.8 |
1554249600000 | 257.82 |
1554336000000 | 256.13 |
1554422400000 | 255.36 |
1554681600000 | 254.65 |
1554768000000 | 253.28 |
1554854400000 | 254.02 |
1554940800000 | 254.28 |
1555027200000 | 253.41 |
1555286400000 | 254.33 |
1555372800000 | 254.69 |
1555459200000 | 254.01 |
1555545600000 | 253.44 |
1555977600000 | 252.08 |
1556064000000 | 252.32 |
1556150400000 | 249.61 |
1556236800000 | 251.69 |
1556496000000 | 251.84 |
1556582400000 | 252.39 |
1556668800000 | 253.17 |
1556755200000 | 250.79 |
1556841600000 | 251.19 |
1557100800000 | 250.67 |
1557187200000 | 250.92 |
1557273600000 | 250.21 |
1557360000000 | 249.15 |
1557446400000 | 250.59 |
1557705600000 | 248.35 |
1557792000000 | 248.41 |
1557878400000 | 248.95 |
1557964800000 | 250.8 |
1558051200000 | 250.16 |
1558310400000 | 248.97 |
1558396800000 | 249.78 |
1558483200000 | 248.87 |
1558569600000 | 246.48 |
1558656000000 | 249.26 |
1558915200000 | 250.02 |
1559001600000 | 248.91 |
1559088000000 | 245.39 |
1559174400000 | 245.46 |
1559260800000 | 245.35 |
1559520000000 | 246.93 |
1559606400000 | 247.32 |
1559692800000 | 250.02 |
1559779200000 | 250.44 |
1559865600000 | 252.8 |
1560124800000 | 251.74 |
1560211200000 | 252.56 |
1560297600000 | 252.87 |
1560384000000 | 251.41 |
1560470400000 | 250.21 |
1560729600000 | 249.8 |
1560816000000 | 251.43 |
1560902400000 | 251.22 |
1560988800000 | 253 |
1561075200000 | 253.1 |
1561334400000 | 253.82 |
1561420800000 | 253.13 |
1561507200000 | 251.34 |
1561593600000 | 250.59 |
1561680000000 | 251.95 |
1561939200000 | 252.37 |
1562025600000 | 253.11 |
1562112000000 | 256.38 |
1562198400000 | 256.57 |
1562284800000 | 253.47 |
1562544000000 | 253.13 |
1562630400000 | 253.06 |
1562716800000 | 252.41 |
1562803200000 | 252.16 |
1562889600000 | 252.64 |
1563148800000 | 253.29 |
1563235200000 | 252.26 |
1563321600000 | 252.88 |
1563408000000 | 252.44 |
1563494400000 | 252.48 |
1563753600000 | 252.02 |
1563840000000 | 250.99 |
1563926400000 | 250.99 |
1564012800000 | 250.13 |
1564099200000 | 250.36 |
1564358400000 | 251.1 |
1564444800000 | 247.77 |
1564531200000 | 248.21 |
1564617600000 | 247.82 |
1564704000000 | 247.58 |
1564963200000 | 245.24 |
1565049600000 | 244.81 |
1565136000000 | 246.63 |
1565222400000 | 249.26 |
1565308800000 | 248.46 |
1565568000000 | 247.76 |
1565654400000 | 247.62 |
1565740800000 | 244.46 |
1565827200000 | 243.71 |
1565913600000 | 247.44 |
1566172800000 | 249.47 |
1566259200000 | 247.72 |
1566345600000 | 250.75 |
1566432000000 | 249.66 |
1566518400000 | 250.19 |
1566777600000 | 250.53 |
1566864000000 | 252.05 |
1566950400000 | 249.94 |
1567036800000 | 251.28 |
1567123200000 | 251.22 |
1567382400000 | 251.27 |
1567468800000 | 250.66 |
1567555200000 | 253.86 |
1567641600000 | 255.22 |
1567728000000 | 255.17 |
1567987200000 | 253.13 |
1568073600000 | 253.44 |
1568160000000 | 254.2 |
1568246400000 | 254.77 |
1568332800000 | 255.43 |
1568592000000 | 252.96 |
1568678400000 | 255.77 |
1568764800000 | 255.99 |
1568851200000 | 256.95 |
1568937600000 | 257.24 |
1569196800000 | 255.96 |
1569283200000 | 256.52 |
1569369600000 | 254.15 |
1569456000000 | 256.48 |
1569542400000 | 257.0299 |
1569801600000 | 256.42 |
1569888000000 | 255.58 |
1569974400000 | 250.85 |
1570060800000 | 251.26 |
1570147200000 | 253.29 |
1570406400000 | 255.54 |
1570492800000 | 252.49 |
1570579200000 | 252.54 |
1570665600000 | 253.85 |
1570752000000 | 259.17 |
1571011200000 | 257.93 |
1571097600000 | 260.95 |
1571184000000 | 261.01 |
1571270400000 | 263.38 |
1571356800000 | 263.56 |
1571616000000 | 264.72 |
1571702400000 | 264.92 |
1571788800000 | 265.37 |
1571875200000 | 265.5299 |
1571961600000 | 265.4 |
1572220800000 | 265.58 |
1572307200000 | 266.43 |
1572393600000 | 267.72 |
1572480000000 | 267.69 |
1572566400000 | 268.14 |
1572825600000 | 268.32 |
1572912000000 | 265.05 |
1572998400000 | 266.9 |
1573084800000 | 266.6 |
1573171200000 | 265.41 |
1573430400000 | 266.3399 |
1573516800000 | 265.75 |
1573603200000 | 264.42 |
1573689600000 | 263.07 |
1573776000000 | 264.76 |
1574035200000 | 267.26 |
1574121600000 | 265.15 |
1574208000000 | 264.5899 |
1574294400000 | 263.18 |
1574380800000 | 262.32 |
1574640000000 | 263.61 |
1574726400000 | 264.92 |
1574812800000 | 265.17 |
1574899200000 | 265.54 |
1574985600000 | 264.57 |
1575244800000 | 262.24 |
1575331200000 | 261.83 |
1575417600000 | 264.04 |
1575504000000 | 264.37 |
1575590400000 | 265.83 |
1575849600000 | 266.19 |
1575936000000 | 266.29 |
1576022400000 | 265.94 |
1576108800000 | 265.73 |
1576195200000 | 268.92 |
1576454400000 | 272.11 |
1576540800000 | 270.25 |
1576627200000 | 269.45 |
1576713600000 | 270.24 |
1576800000000 | 271.56 |
1577059200000 | 270.94 |
1577145600000 | 271.15 |
1577404800000 | 274.01 |
1577664000000 | 273.01 |
1577750400000 | 272.81 |
1577923200000 | 273.51 |
1578009600000 | 272.71 |
1578268800000 | 272.72 |
1578355200000 | 271.22 |
1578441600000 | 270.71 |
1578528000000 | 270.94 |
1578614400000 | 272.7 |
1578873600000 | 273.48 |
1578960000000 | 274 |
1579046400000 | 276.51 |
1579132800000 | 277.95 |
1579219200000 | 280.2799 |
1579478400000 | 280.32 |
1579564800000 | 280.02 |
1579651200000 | 280.01 |
1579737600000 | 279.75 |
1579824000000 | 282.22 |
1580083200000 | 278.12 |
1580169600000 | 280.95 |
1580256000000 | 281.65 |
1580342400000 | 282.06 |
1580428800000 | 281.81 |
1580688000000 | 281 |
1580774400000 | 281.05 |
1580860800000 | 280.46 |
1580947200000 | 281.63 |
1581033600000 | 281.36 |
1581292800000 | 281.24 |
1581379200000 | 283.37 |
1581465600000 | 282.51 |
1581552000000 | 282.7799 |
1581638400000 | 284.77 |
1581897600000 | 286 |
1581984000000 | 287.64 |
1582070400000 | 289.66 |
1582156800000 | 286.39 |
1582243200000 | 288 |
1582502400000 | 280.94 |
1582588800000 | 276.38 |
1582675200000 | 277.01 |
1582761600000 | 272.68 |
1582848000000 | 261.63 |
1583107200000 | 268.15 |
1583193600000 | 273.23 |
1583280000000 | 280.8 |
1583366400000 | 279.73 |
1583452800000 | 273.67 |
1583712000000 | 259.27 |
1583798400000 | 247.93 |
1583884800000 | 244.75 |
1583971200000 | 212.51 |
1584057600000 | 215.85 |
1584316800000 | 209.54 |
1584403200000 | 216.81 |
1584489600000 | 212.66 |
1584576000000 | 212.29 |
1584662400000 | 211.19 |
1584921600000 | 203.3899 |
1585008000000 | 215.61 |
1585094400000 | 219.71 |
1585180800000 | 227.66 |
1585267200000 | 225.87 |
1585526400000 | 230.19 |
1585612800000 | 230.86 |
1585699200000 | 224.98 |
1585785600000 | 225.78 |
1585872000000 | 222.41 |
1586131200000 | 224.88 |
1586217600000 | 229.41 |
1586304000000 | 228.41 |
1586390400000 | 234.82 |
1586822400000 | 236.24 |
1586908800000 | 230.48 |
1586995200000 | 230.41 |
1587081600000 | 232.57 |
1587340800000 | 232.01 |
1587427200000 | 225.89 |
1587513600000 | 229.9 |
1587600000000 | 230.36 |
1587686400000 | 229.7 |
1587945600000 | 233.01 |
1588032000000 | 235.1 |
1588118400000 | 239.13 |
1588204800000 | 239.46 |
1588291200000 | 239.4 |
1588550400000 | 232.74 |
1588636800000 | 234.71 |
1588723200000 | 231.87 |
1588809600000 | 231.99 |
1588896000000 | 236.29 |
1589155200000 | 234.4 |
1589241600000 | 237.5 |
1589328000000 | 234.36 |
1589414400000 | 228.31 |
1589500800000 | 228.04 |
1589760000000 | 234.92 |
1589846400000 | 233.13 |
1589932800000 | 235.94 |
1590019200000 | 234.11 |
1590105600000 | 233.04 |
1590364800000 | 235.85 |
1590451200000 | 239.22 |
1590537600000 | 239.83 |
1590624000000 | 246.26 |
1590710400000 | 246.16 |
1590969600000 | 248.69 |
1591056000000 | 254.01 |
1591142400000 | 260.32 |
1591228800000 | 261.21 |
1591315200000 | 261.83 |
1591574400000 | 262.44 |
1591660800000 | 260.89 |
1591747200000 | 260.47 |
1591833600000 | 252.33 |
1591920000000 | 250.17 |
1592179200000 | 250.17 |
1592265600000 | 255.72 |
1592352000000 | 255.64 |
1592438400000 | 254.94 |
1592524800000 | 256.44 |
1592784000000 | 255.47 |
1592870400000 | 259.27 |
1592956800000 | 252.61 |
1593043200000 | 252.1 |
1593129600000 | 251.18 |
1593388800000 | 253.5 |
1593475200000 | 254 |
1593561600000 | 255.08 |
1593648000000 | 258.5299 |
1593734400000 | 257.04 |
1593993600000 | 260.38 |
1594080000000 | 258.12 |
1594166400000 | 258.81 |
1594252800000 | 254.15 |
1594339200000 | 256.69 |
1594598400000 | 259.02 |
1594684800000 | 259.87 |
1594771200000 | 261.95 |
1594857600000 | 262.71 |
1594944000000 | 263.5 |
1595203200000 | 265.74 |
1595289600000 | 267.13 |
1595376000000 | 267.88 |
1595462400000 | 266.7 |
1595548800000 | 264.67 |
1595808000000 | 265.41 |
1595894400000 | 266.88 |
1595980800000 | 267.49 |
1596067200000 | 261.95 |
1596153600000 | 262.19 |
1596412800000 | 263.16 |
1596499200000 | 264.47 |
1596585600000 | 267.08 |
1596672000000 | 264.43 |
1596758400000 | 264.11 |
1597017600000 | 265.43 |
1597104000000 | 267.04 |
1597190400000 | 273.25 |
1597276800000 | 272.0899 |
1597363200000 | 269.51 |
1597622400000 | 269.71 |
1597708800000 | 269.23 |
1597795200000 | 270.35 |
1597881600000 | 267.27 |
1597968000000 | 265.7799 |
1598227200000 | 270.52 |
1598313600000 | 268.54 |
1598400000000 | 268.44 |
1598486400000 | 265.72 |
1598572800000 | 266.88 |
1598832000000 | 266.27 |
1598918400000 | 265.29 |
1599004800000 | 267.23 |
1599091200000 | 265.99 |
1599177600000 | 260.24 |
1599436800000 | 265.48 |
1599523200000 | 261.39 |
1599609600000 | 266.95 |
1599696000000 | 266.24 |
1599782400000 | 265.44 |
1600041600000 | 265.15 |
1600128000000 | 266.2 |
1600214400000 | 266.13 |
1600300800000 | 264.2799 |
1600387200000 | 263.63 |
1600646400000 | 254.88 |
1600732800000 | 254.41 |
1600819200000 | 254.88 |
1600905600000 | 252.19 |
1600992000000 | 251.9 |
1601251200000 | 255.74 |
1601337600000 | 256.33 |
1601424000000 | 256.72 |
1601510400000 | 257.9 |
1601596800000 | 258.93 |
1601856000000 | 262.66 |
1601942400000 | 262.46 |
1602028800000 | 260.37 |
1602115200000 | 262 |
1602201600000 | 263.77 |
1602460800000 | 266.63 |
1602547200000 | 264.81 |
1602633600000 | 265.54 |
1602720000000 | 259.12 |
1602806400000 | 259.87 |
1603065600000 | 260.38 |
1603152000000 | 260.95 |
1603238400000 | 258.68 |
1603324800000 | 257.13 |
1603411200000 | 259.2799 |
1603670400000 | 256.3399 |
1603756800000 | 254.42 |
1603843200000 | 245.9 |
1603929600000 | 244.26 |
1604016000000 | 244.34 |
1604275200000 | 247.86 |
1604361600000 | 253.38 |
1604448000000 | 256.0299 |
1604534400000 | 259.43 |
1604620800000 | 259.42 |
1604880000000 | 265.83 |
1604966400000 | 269.49 |
1605052800000 | 271.07 |
1605139200000 | 270.69 |
1605225600000 | 270.75 |
1605484800000 | 273.17 |
1605571200000 | 273.82 |
1605657600000 | 274.5 |
1605744000000 | 272.3399 |
1605830400000 | 273.74 |
1606089600000 | 270.51 |
1606176000000 | 273.08 |
1606262400000 | 275.31 |
1606348800000 | 275.22 |
1606435200000 | 276.75 |
1606694400000 | 273.66 |
1606780800000 | 275.13 |
1606867200000 | 276.7 |
1606953600000 | 277.41 |
1607040000000 | 277.4 |
1607299200000 | 276.7799 |
1607385600000 | 277.21 |
1607472000000 | 277.87 |
1607558400000 | 278.35 |
1607644800000 | 274.8 |
1607904000000 | 276.51 |
1607990400000 | 275.36 |
1608076800000 | 279.22 |
1608163200000 | 280.82 |
1608249600000 | 279.5299 |
1608508800000 | 273.17 |
1608595200000 | 273.93 |
1608681600000 | 276.5899 |
1608768000000 | 277.18 |
1609113600000 | 280.11 |
1609200000000 | 283.2 |
1609286400000 | 283.91 |
1609372800000 | 281.68 |
1609718400000 | 285.33 |
1609804800000 | 283.88 |
1609891200000 | 285.26 |
1609977600000 | 284.67 |
1610064000000 | 285.82 |
1610323200000 | 283.3 |
1610409600000 | 281.52 |
1610496000000 | 284.01 |
1610582400000 | 283.0899 |
1610668800000 | 281.9 |
1610928000000 | 281.17 |
1611014400000 | 282.3399 |
1611100800000 | 281.99 |
1611187200000 | 282.76 |
1611273600000 | 282.76 |
1611532800000 | 283.93 |
1611619200000 | 284.55 |
1611705600000 | 283.0899 |
1611792000000 | 282.16 |
1611878400000 | 278.3 |
1612137600000 | 279.64 |
1612224000000 | 278.54 |
1612310400000 | 278.76 |
1612396800000 | 278.35 |
1612483200000 | 278.01 |
1612742400000 | 277.57 |
1612828800000 | 278.39 |
1612915200000 | 279.32 |
1613001600000 | 279.32 |
1613088000000 | 280.11 |
1613347200000 | 282.5 |
1613433600000 | 280.71 |
1613520000000 | 278.47 |
1613606400000 | 276.27 |
1613692800000 | 276.45 |
1613952000000 | 274.8 |
1614038400000 | 274.83 |
1614124800000 | 273.71 |
1614211200000 | 275.54 |
1614297600000 | 270.3399 |
1614556800000 | 271.08 |
1614643200000 | 272.01 |
1614729600000 | 269.42 |
1614816000000 | 270.64 |
1614902400000 | 267.17 |
1615161600000 | 268.61 |
1615248000000 | 270.97 |
1615334400000 | 274.4 |
1615420800000 | 276.24 |
1615507200000 | 275.17 |
1615766400000 | 276.33 |
1615852800000 | 278.22 |
1615939200000 | 276.94 |
1616025600000 | 276.75 |
1616112000000 | 278.0899 |
1616371200000 | 279.49 |
1616457600000 | 280.27 |
1616544000000 | 277.71 |
1616630400000 | 277.15 |
1616716800000 | 278.5299 |
1616976000000 | 280.17 |
1617062400000 | 278.42 |
1617148800000 | 278.61 |
1617235200000 | 279.65 |
1617667200000 | 281.85 |
1617753600000 | 283.39 |
1617840000000 | 286.12 |
1617926400000 | 284.88 |
1618185600000 | 284.52 |
1618272000000 | 283.47 |
1618358400000 | 283.04 |
1618444800000 | 284.23 |
1618531200000 | 285.82 |
1618790400000 | 289.02 |
1618876800000 | 287.26 |
1618963200000 | 287.58 |
1619049600000 | 288.13 |
1619136000000 | 286.25 |
1619395200000 | 286.07 |
1619481600000 | 285.3 |
1619568000000 | 284.37 |
1619654400000 | 284.71 |
1619740800000 | 283.02 |
1620000000000 | 285.32 |
1620086400000 | 282.3399 |
1620172800000 | 283.61 |
1620259200000 | 284.58 |
1620345600000 | 288.35 |
1620604800000 | 289.5 |
1620691200000 | 285.25 |
1620777600000 | 284.68 |
1620864000000 | 285.33 |
1620950400000 | 288.63 |
1621209600000 | 290.2 |
1621296000000 | 291.88 |
1621382400000 | 289.77 |
1621468800000 | 291.56 |
1621555200000 | 291.98 |
1621814400000 | 292.27 |
1621900800000 | 291.58 |
1621987200000 | 291.39 |
1622073600000 | 289.99 |
1622160000000 | 290.12 |
1622419200000 | 288.8 |
1622505600000 | 290.13 |
1622592000000 | 289.73 |
1622678400000 | 288.33 |
1622764800000 | 290.35 |
1623024000000 | 291.54 |
1623110400000 | 292.29 |
1623196800000 | 293.58 |
1623283200000 | 294.22 |
1623369600000 | 293.77 |
1623628800000 | 295.5 |
1623715200000 | 295.67 |
1623801600000 | 296.61 |
1623888000000 | 291.49 |
1623974400000 | 285.93 |
1624233600000 | 289.3399 |
1624320000000 | 289.25 |
1624406400000 | 287.42 |
1624492800000 | 287.93 |
1624579200000 | 288.33 |
1624838400000 | 288.46 |
1624924800000 | 287.64 |
1625011200000 | 286.01 |
1625097600000 | 287.29 |
1625184000000 | 287.76 |
1625443200000 | 289.71 |
1625529600000 | 289.51 |
1625616000000 | 291.39 |
1625702400000 | 289.4 |
1625788800000 | 291.67 |
1626048000000 | 294.82 |
1626134400000 | 293.72 |
1626220800000 | 292.94 |
1626307200000 | 290.95 |
1626393600000 | 292.7799 |
1626652800000 | 288.16 |
1626739200000 | 287.1 |
1626825600000 | 289.86 |
1626912000000 | 290.63 |
1626998400000 | 291.52 |
1627257600000 | 291.48 |
1627344000000 | 290.91 |
1627430400000 | 290.58 |
1627516800000 | 293.05 |
1627603200000 | 292.55 |
1627862400000 | 294.55 |
1627948800000 | 295.33 |
1628035200000 | 294.36 |
1628121600000 | 294.44 |
1628208000000 | 292.5 |
1628467200000 | 293.48 |
1628553600000 | 293.21 |
1628640000000 | 295.54 |
1628726400000 | 296.04 |
1628812800000 | 298.3399 |
1629072000000 | 298.96 |
1629158400000 | 298.63 |
1629244800000 | 299.48 |
1629331200000 | 298.51 |
1629417600000 | 299.6 |
1629676800000 | 301.02 |
1629763200000 | 299.5 |
1629849600000 | 297.23 |
1629936000000 | 296.26 |
1630022400000 | 297.68 |
1630281600000 | 297.95 |
1630368000000 | 296.95 |
1630454400000 | 298.69 |
1630540800000 | 298.35 |
1630627200000 | 297.88 |
1630886400000 | 297.2 |
1630972800000 | 295.58 |
1631059200000 | 293.82 |
1631145600000 | 292.85 |
1631232000000 | 290.49 |
1631491200000 | 291.19 |
1631577600000 | 292.19 |
1631664000000 | 289.99 |
1631750400000 | 288.58 |
1631836800000 | 286.27 |
1632096000000 | 284.26 |
1632182400000 | 286.38 |
1632268800000 | 287.42 |
1632355200000 | 289.16 |
1632441600000 | 286.3 |
1632700800000 | 285.41 |
1632787200000 | 280.68 |
1632873600000 | 280.47 |
1632960000000 | 278.93 |
1633046400000 | 278.66 |
1633305600000 | 279.91 |
1633392000000 | 280.06 |
1633478400000 | 278.15 |
1633564800000 | 281.08 |
1633651200000 | 280.9 |
1633910400000 | 280.0299 |
1633996800000 | 279.58 |
1634083200000 | 280.8 |
1634169600000 | 282.87 |
1634256000000 | 283.93 |
1634515200000 | 283.4 |
1634601600000 | 284.33 |
1634688000000 | 286.12 |
1634774400000 | 286.5 |
1634860800000 | 287.41 |
1635120000000 | 286.3399 |
1635206400000 | 287.8 |
1635292800000 | 287.57 |
1635379200000 | 289.46 |
1635465600000 | 285.26 |
1635724800000 | 288.46 |
1635811200000 | 289.17 |
1635897600000 | 290.02 |
1635984000000 | 290.06 |
1636070400000 | 288.5899 |
1636329600000 | 288.25 |
1636416000000 | 289.2799 |
1636502400000 | 291.11 |
1636588800000 | 289.18 |
1636675200000 | 288.91 |
1636934400000 | 290.35 |
1637020800000 | 287.17 |
1637107200000 | 286.64 |
1637193600000 | 286.77 |
1637280000000 | 286.38 |
1637539200000 | 285.42 |
1637625600000 | 283.7 |
1637712000000 | 283.24 |
1637798400000 | 284.5 |
1637884800000 | 281.68 |
1638144000000 | 280.8 |
1638230400000 | 277.71 |
1638316800000 | 281.87 |
1638403200000 | 279.4 |
1638489600000 | 277.7799 |
1638748800000 | 280.55 |
1638835200000 | 281.61 |
1638921600000 | 282.54 |
1639008000000 | 281.58 |
1639094400000 | 282.76 |
1639353600000 | 281.86 |
1639440000000 | 280.66 |
1639526400000 | 280.46 |
1639612800000 | 284.77 |
1639699200000 | 284.69 |
1639958400000 | 282.61 |
1640044800000 | 284.27 |
1640131200000 | 286.0299 |
1640217600000 | 287.66 |
1640304000000 | 287.95 |
1640563200000 | 288.6 |
1640649600000 | 290.48 |
1640736000000 | 292 |
1640822400000 | 291.61 |
1640908800000 | 291.7799 |
1641168000000 | 291.15 |
1641254400000 | 292.63 |
1641340800000 | 292.54 |
1641427200000 | 290.3 |
1641513600000 | 290.65 |
1641772800000 | 290.43 |
1641859200000 | 292.26 |
1641945600000 | 291.45 |
1642032000000 | 294.05 |
1642118400000 | 294.48 |
1642377600000 | 293.56 |
1642464000000 | 291.2799 |
1642550400000 | 292.12 |
1642636800000 | 293.48 |
1642723200000 | 289.99 |
1642982400000 | 283.9 |
1643068800000 | 285.97 |
1643155200000 | 286.92 |
1643241600000 | 287.96 |
1643328000000 | 286.65 |
1643587200000 | 286.52 |
1643673600000 | 287.57 |
1643760000000 | 290.04 |
1643846400000 | 290.73 |
1643932800000 | 287.43 |
1644192000000 | 288.86 |
1644278400000 | 289.49 |
1644364800000 | 291.58 |
1644451200000 | 292.75 |
1644537600000 | 291.24 |
1644796800000 | 285.37 |
1644883200000 | 288.88 |
1644969600000 | 289.15 |
1645056000000 | 289.92 |
1645142400000 | 290.18 |
1645401600000 | 287.7799 |
1645488000000 | 286.27 |
1645574400000 | 287.48 |
1645660800000 | 272.75 |
1645747200000 | 285.58 |
1646006400000 | 285.21 |
1646092800000 | 279.99 |
1646179200000 | 276.71 |
1646265600000 | 271.77 |
1646352000000 | 262.41 |
1646611200000 | 258.75 |
1646697600000 | 257.29 |
1646784000000 | 270.3399 |
1646870400000 | 267.8399 |
1646956800000 | 267.5 |
1647216000000 | 270.7 |
1647302400000 | 271.71 |
1647388800000 | 272.72 |
1647475200000 | 277.0899 |
1647561600000 | 274.5899 |
1647820800000 | 273.83 |
1647907200000 | 274.64 |
1647993600000 | 270.37 |
1648080000000 | 271.13 |
1648166400000 | 271.65 |
1648425600000 | 272.92 |
1648512000000 | 277.83 |
1648598400000 | 280.88 |
1648684800000 | 278.66 |
1648771200000 | 277.79 |
1649030400000 | 278.11 |
1649116800000 | 279 |
1649203200000 | 279.01 |
1649289600000 | 279.47 |
1649376000000 | 283.4 |
1649635200000 | 283.62 |
1649721600000 | 279.88 |
1649808000000 | 278.85 |
1649894400000 | 279.14 |
1650326400000 | 277.35 |
1650412800000 | 280.93 |
1650499200000 | 279.81 |
1650585600000 | 275.86 |
1650844800000 | 273.16 |
1650931200000 | 271.69 |
1651017600000 | 268.9 |
1651104000000 | 269.96 |
1651190400000 | 269.94 |
1651449600000 | 267.42 |
1651536000000 | 269.47 |
1651622400000 | 266.98 |
1651708800000 | 266.38 |
1651795200000 | 263.87 |
1652054400000 | 259.26 |
1652140800000 | 261.31 |
1652227200000 | 263.2 |
1652313600000 | 258.73 |
1652400000000 | 262.13 |
1652659200000 | 264.32 |
1652745600000 | 267.39 |
1652832000000 | 265.54 |
1652918400000 | 263.44 |
1653004800000 | 264.9 |
1653264000000 | 269.83 |
1653350400000 | 269.29 |
1653436800000 | 269.31 |
1653523200000 | 269.96 |
1653609600000 | 269.44 |
1653868800000 | 270.31 |
1653955200000 | 269.02 |
1654041600000 | 264.67 |
1654128000000 | 266.06 |
1654214400000 | 266.46 |
1654473600000 | 267.25 |
1654560000000 | 265.6 |
1654646400000 | 263.76 |
1654732800000 | 259.39 |
1654819200000 | 252.49 |
1655078400000 | 246.77 |
1655164800000 | 243.56 |
1655251200000 | 245.26 |
1655337600000 | 243.84 |
1655424000000 | 244.13 |
1655683200000 | 247.61 |
1655769600000 | 246.66 |
1655856000000 | 247.32 |
1655942400000 | 244.49 |
1656028800000 | 250.15 |
1656288000000 | 251.75 |
1656374400000 | 251.49 |
1656460800000 | 249.48 |
1656547200000 | 245.5 |
1656633600000 | 245.92 |
1656892800000 | 246.73 |
1656979200000 | 239.77 |
1657065600000 | 240.41 |
1657152000000 | 241.27 |
1657238400000 | 242.29 |
1657497600000 | 239.98 |
1657584000000 | 240.43 |
1657670400000 | 240.05 |
1657756800000 | 234.19 |
1657843200000 | 237.94 |
1658102400000 | 241.31 |
1658188800000 | 244.97 |
1658275200000 | 242.21 |
1658361600000 | 240.16 |
1658448000000 | 242.6 |
1658707200000 | 242.1 |
1658793600000 | 242.39 |
1658880000000 | 241.85 |
1658966400000 | 242.6 |
1659052800000 | 244.88 |
1659312000000 | 245.02 |
1659398400000 | 244.56 |
1659484800000 | 242.22 |
1659571200000 | 242.89 |
1659657600000 | 242.17 |
1659916800000 | 244.56 |
1660003200000 | 245.18 |
1660089600000 | 247.44 |
1660176000000 | 245.99 |
1660262400000 | 243.61 |
1660521600000 | 243.98 |
1660608000000 | 246.07 |
1660694400000 | 243.13 |
1660780800000 | 242.12 |
1660867200000 | 240.11 |
1661126400000 | 238.65 |
1661212800000 | 236.8 |
1661299200000 | 236.4 |
1661385600000 | 235.26 |
1661472000000 | 232.86 |
1661731200000 | 231.41 |
1661817600000 | 229.71 |
1661904000000 | 228.7 |
1661990400000 | 224 |
1662076800000 | 227.94 |
1662336000000 | 224.72 |
1662422400000 | 224.31 |
1662508800000 | 224.66 |
1662595200000 | 223.61 |
1662681600000 | 228.03 |
1662940800000 | 233.23 |
1663027200000 | 228.45 |
1663113600000 | 224.82 |
1663200000000 | 223.11 |
1663286400000 | 222.73 |
1663545600000 | 221.68 |
1663632000000 | 218.49 |
1663718400000 | 216.61 |
1663804800000 | 213.6 |
1663891200000 | 207.06 |
1664150400000 | 203.62 |
1664236800000 | 200.71 |
1664323200000 | 201.48 |
1664409600000 | 200.98 |
1664496000000 | 202.73 |
1664755200000 | 205.36 |
1664841600000 | 210.68 |
1664928000000 | 204.8 |
1665014400000 | 201.87 |
1665100800000 | 199.63 |
1665360000000 | 197.27 |
1665446400000 | 197.22 |
1665532800000 | 193.86 |
1665619200000 | 194.76 |
1665705600000 | 198 |
1665964800000 | 202.93 |
1666051200000 | 203.86 |
1666137600000 | 201.23 |
1666224000000 | 202.08 |
1666310400000 | 198.9199 |
1666569600000 | 203.01 |
1666656000000 | 206.63 |
1666742400000 | 208.73 |
1666828800000 | 209.31 |
1666915200000 | 209.81 |
1667174400000 | 210.84 |
1667260800000 | 211.38 |
1667347200000 | 211.16 |
1667433600000 | 206.43 |
1667520000000 | 212.05 |
1667779200000 | 214.04 |
1667865600000 | 217.26 |
1667952000000 | 217.54 |
1668038400000 | 224.2 |
1668124800000 | 224.2 |
1668384000000 | 227.47 |
1668470400000 | 228.51 |
1668556800000 | 228.17 |
1668643200000 | 224.93 |
1668729600000 | 229.14 |
1668988800000 | 228.85 |
1669075200000 | 230.15 |
1669161600000 | 231.99 |
1669248000000 | 234.11 |
1669334400000 | 233.78 |
1669593600000 | 232.84 |
1669680000000 | 230.72 |
1669766400000 | 229.25 |
1669852800000 | 236.3 |
1669939200000 | 235.56 |
1670198400000 | 236.04 |
1670284800000 | 234.51 |
1670371200000 | 234.14 |
1670457600000 | 233.6 |
1670544000000 | 234.86 |
1670803200000 | 232.63 |
1670889600000 | 236.26 |
1670976000000 | 237.43 |
1671062400000 | 233.28 |
1671148800000 | 228.06 |
1671408000000 | 228.45 |
1671494400000 | 229.03 |
1671580800000 | 232.03 |
1671667200000 | 230.83 |
1671753600000 | 231.34 |
1672099200000 | 231.81 |
1672185600000 | 231.2 |
1672272000000 | 233.28 |
1672358400000 | 230.78 |
1672617600000 | 232.61 |
1672704000000 | 232.1 |
1672790400000 | 235.2 |
1672876800000 | 232.15 |
1672963200000 | 235.99 |
1673222400000 | 238.28 |
1673308800000 | 236.84 |
1673395200000 | 236.79 |
1673481600000 | 239.7 |
1673568000000 | 239.82 |
1673827200000 | 240.16 |
1673913600000 | 240.73 |
1674000000000 | 240.56 |
1674086400000 | 239.06 |
1674172800000 | 240.62 |
1674432000000 | 241.24 |
1674518400000 | 240.42 |
1674604800000 | 240.14 |
1674691200000 | 239.1 |
1674777600000 | 239.02 |
1675036800000 | 240.43 |
1675123200000 | 239.91 |
1675209600000 | 240.74 |
1675296000000 | 241.15 |
1675382400000 | 237.98 |
1675641600000 | 234.82 |
1675728000000 | 235.04 |
1675814400000 | 237.27 |
1675900800000 | 238.39 |
1675987200000 | 236.86 |
1676246400000 | 239.2 |
1676332800000 | 239.69 |
1676419200000 | 239.61 |
1676505600000 | 239.79 |
1676592000000 | 241.14 |
1676851200000 | 241.83 |
1676937600000 | 242.16 |
1677024000000 | 242.23 |
1677110400000 | 240.53 |
1677196800000 | 239.2 |
1677456000000 | 241.89 |
1677542400000 | 240.12 |
1677628800000 | 238.67 |
1677715200000 | 239.47 |
1677801600000 | 239.74 |
1678060800000 | 241.71 |
1678147200000 | 238.38 |
1678233600000 | 238.5 |
1678320000000 | 239.02 |
1678406400000 | 240.77 |
1678665600000 | 238.83 |
1678752000000 | 240.08 |
1678838400000 | 233.46 |
1678924800000 | 236.98 |
1679011200000 | 235.5 |
1679270400000 | 239.98 |
1679356800000 | 242.82 |
1679443200000 | 244.1 |
1679529600000 | 246.43 |
1679616000000 | 242.51 |
1679875200000 | 245.47 |
1679961600000 | 246.95 |
1680048000000 | 248.78 |
1680134400000 | 250.64 |
1680220800000 | 251.52 |
1680480000000 | 252.83 |
1680566400000 | 254.97 |
1680652800000 | 256.42 |
1680739200000 | 258.67 |
1681171200000 | 258.54 |
1681257600000 | 259.72 |
1681344000000 | 260.43 |
1681430400000 | 257.27 |
1681689600000 | 256.55 |
1681776000000 | 257.1 |
1681862400000 | 258.45 |
1681948800000 | 258.93 |
1682035200000 | 259.0899 |
1682294400000 | 260.38 |
1682380800000 | 259.5 |
1682467200000 | 260.1 |
1682553600000 | 259.64 |
1682640000000 | 261.71 |
1682899200000 | 260.39 |
1682985600000 | 257.31 |
1683072000000 | 259.45 |
1683158400000 | 258.22 |
1683244800000 | 259.45 |
1683504000000 | 259.96 |
1683590400000 | 258.87 |
1683676800000 | 257.2799 |
1683763200000 | 255.04 |
1683849600000 | 254.94 |
1684108800000 | 255.83 |
1684195200000 | 255.26 |
1684281600000 | 251.71 |
1684368000000 | 248.7 |
1684454400000 | 250.41 |
1684713600000 | 250.26 |
1684800000000 | 250.42 |
1684886400000 | 247.46 |
1684972800000 | 243.82 |
1685059200000 | 244.37 |
1685318400000 | 244.85 |
1685404800000 | 242.69 |
1685491200000 | 239.95 |
1685577600000 | 242.02 |
1685664000000 | 243.35 |
1685923200000 | 242.71 |
1686009600000 | 242.77 |
1686096000000 | 241.99 |
1686182400000 | 242.56 |
1686268800000 | 242.02 |
1686528000000 | 240.46 |
1686614400000 | 241.42 |
1686700800000 | 243.02 |
1686787200000 | 245.13 |
1686873600000 | 247.52 |
1687132800000 | 245.23 |
1687219200000 | 245.21 |
1687305600000 | 245.69 |
1687392000000 | 244.38 |
1687478400000 | 244.37 |
1687737600000 | 244.37 |
1687824000000 | 245.37 |
1687910400000 | 244.63 |
1687996800000 | 243.85 |
1688083200000 | 245.94 |
1688342400000 | 247.03 |
1688428800000 | 246.43 |
1688515200000 | 244.38 |
1688601600000 | 240.5 |
1688688000000 | 240.61 |
1688947200000 | 240.74 |
1689033600000 | 241.98 |
1689120000000 | 247.2 |
1689206400000 | 249.5 |
1689292800000 | 249.7 |
1689552000000 | 249.04 |
1689638400000 | 249.54 |
1689724800000 | 250.17 |
1689811200000 | 252.24 |
1689897600000 | 252.74 |
1690156800000 | 252.32 |
1690243200000 | 252.21 |
1690329600000 | 252.6 |
1690416000000 | 251.87 |
1690502400000 | 251.55 |
1690761600000 | 250.2 |
1690848000000 | 247.22 |
1690934400000 | 243.38 |
1691020800000 | 241.23 |
1691107200000 | 243.43 |
1691366400000 | 243.2 |
1691452800000 | 242.32 |
1691539200000 | 244.26 |
1691625600000 | 246.75 |
1691712000000 | 243.54 |
1691971200000 | 242.37 |
1692057600000 | 240.87 |
1692144000000 | 239.76 |
1692230400000 | 238.38 |
1692316800000 | 237.9 |
1692576000000 | 237.79 |
1692662400000 | 237.39 |
1692748800000 | 238.37 |
1692835200000 | 238.59 |
1692921600000 | 238.03 |
1693180800000 | 239.85 |
1693267200000 | 242.56 |
1693353600000 | 244.6 |
1693440000000 | 242.71 |
1693526400000 | 241.85 |
1693785600000 | 240.16 |
1693872000000 | 238 |
1693958400000 | 237.71 |
1694044800000 | 239.67 |
1694131200000 | 241.42 |
1694390400000 | 243.58 |
1694476800000 | 243.12 |
1694563200000 | 243.09 |
1694649600000 | 244.83 |
1694736000000 | 245.61 |
1694995200000 | 245.25 |
1695081600000 | 246.45 |
1695168000000 | 249.01 |
1695254400000 | 245.81 |
1695340800000 | 243.89 |
1695600000000 | 239.82 |
1695686400000 | 239.25 |
1695772800000 | 235.58 |
1695859200000 | 235.54 |
1695945600000 | 237.3 |
1696204800000 | 232.78 |
1696291200000 | 229.81 |
1696377600000 | 229.44 |
1696464000000 | 232.01 |
1696550400000 | 231.77 |
1696809600000 | 234.51 |
1696896000000 | 238.75 |
1696982400000 | 239.62 |
1697068800000 | 237.36 |
1697155200000 | 236.42 |
1697414400000 | 237.61 |
1697500800000 | 238.12 |
1697587200000 | 237.28 |
1697673600000 | 235.78 |
1697760000000 | 234.86 |
1698019200000 | 234.64 |
1698105600000 | 235.09 |
1698192000000 | 234.77 |
1698278400000 | 233.67 |
1698364800000 | 229.92 |
1698624000000 | 232.41 |
1698710400000 | 232.55 |
1698796800000 | 233.55 |
1698883200000 | 235.94 |
1698969600000 | 237.95 |
1699228800000 | 237.71 |
1699315200000 | 236.35 |
1699401600000 | 235.8 |
1699488000000 | 237.55 |
1699574400000 | 235.22 |
1699833600000 | 237.3 |
1699920000000 | 241.31 |
1700006400000 | 240.91 |
1700092800000 | 240.58 |
1700179200000 | 242.29 |
1700438400000 | 243.44 |
1700524800000 | 243.88 |
1700611200000 | 242.77 |
1700697600000 | 244.35 |
1700784000000 | 246.36 |
1701043200000 | 246.48 |
1701129600000 | 247.88 |
1701216000000 | 247.52 |
1701302400000 | 247.25 |
1701388800000 | 246.71 |
1701648000000 | 246.81 |
1701734400000 | 246.78 |
1701820800000 | 246.11 |
1701907200000 | 246.19 |
1701993600000 | 246.64 |
1702252800000 | 246.45 |
1702339200000 | 246.73 |
1702425600000 | 246.56 |
1702512000000 | 251.61 |
1702598400000 | 248.53 |
1702857600000 | 248.51 |
1702944000000 | 250.03 |
1703030400000 | 250.61 |
1703116800000 | 250.28 |
1703203200000 | 251.8 |
1703635200000 | 253.3 |
1703721600000 | 252.5 |
1703808000000 | 251.5 |
1704153600000 | 251.28 |
1704240000000 | 251.8 |
1704326400000 | 256.05 |
1704412800000 | 257.07 |
1704672000000 | 256.57 |
1704758400000 | 255.81 |
1704844800000 | 255.93 |
1704931200000 | 253.96 |
1705017600000 | 256.76 |
1705276800000 | 256.52 |
1705363200000 | 254.54 |
1705449600000 | 251.27 |
1705536000000 | 249.44 |
1705622400000 | 249.7 |
1705881600000 | 250.95 |
1705968000000 | 248.54 |
1706054400000 | 251.06 |
1706140800000 | 248.88 |
1706227200000 | 250.75 |
1706486400000 | 249.17 |
1706572800000 | 249.73 |
1706659200000 | 252.03 |
1706745600000 | 249.98 |
1706832000000 | 248.56 |
1707091200000 | 247.11 |
1707177600000 | 247.53 |
1707264000000 | 246.63 |
1707350400000 | 244.74 |
1707436800000 | 244.16 |
1707696000000 | 245.09 |
1707782400000 | 243.22 |
1707868800000 | 243.36 |
1707955200000 | 245.73 |
1708041600000 | 245.84 |
1708300800000 | 246.07 |
1708387200000 | 248.88 |
1708473600000 | 247.89 |
1708560000000 | 248.19 |
1708646400000 | 249.34 |
1708905600000 | 248.68 |
1708992000000 | 248.7 |
1709078400000 | 246.06 |
1709164800000 | 245.82 |
1709251200000 | 245.99 |
1709510400000 | 245.8 |
1709596800000 | 247.81 |
1709683200000 | 248.59 |
1709769600000 | 250.78 |
1709856000000 | 251.64 |
1710115200000 | 251.02 |
1710201600000 | 250.53 |
1710288000000 | 252.87 |
1710374400000 | 251.53 |
1710460800000 | 249.25 |
1710720000000 | 249.34 |
1710806400000 | 248.8 |
1710892800000 | 249 |
1710979200000 | 248.42 |
1711065600000 | 249.09 |
1711324800000 | 249.94 |
1711411200000 | 249.97 |
1711497600000 | 251.59 |
1711584000000 | 251.52 |
1712016000000 | 249.08 |
1712102400000 | 249.67 |
1712188800000 | 251.31 |
1712275200000 | 247.06 |
1712534400000 | 247.56 |
1712620800000 | 246.85 |
1712707200000 | 243.82 |
1712793600000 | 242.53 |
1712880000000 | 242.56 |
1713139200000 | 241.75 |
1713225600000 | 238.36 |
1713312000000 | 239.21 |
1713398400000 | 240.39 |
1713484800000 | 242.47 |
1713744000000 | 244.69 |
1713830400000 | 247.61 |
1713916800000 | 246.22 |
1714003200000 | 247 |
1714089600000 | 247.53 |
1714348800000 | 250.52 |
1714435200000 | 249.13 |
1714521600000 | 249.14 |
1714608000000 | 248.73 |
1714694400000 | 250.64 |
1714953600000 | 252.2 |
1715040000000 | 254.7 |
1715126400000 | 255.53 |
1715212800000 | 257.11 |
1715299200000 | 259.07 |
1715558400000 | 260.66 |
1715644800000 | 261.51 |
1715731200000 | 263.72 |
1715817600000 | 265.21 |
1715904000000 | 264.87 |
1716163200000 | 264.22 |
1716249600000 | 264.43 |
1716336000000 | 263.5899 |
1716422400000 | 259.7799 |
1716508800000 | 259.2 |
1716768000000 | 261.01 |
1716854400000 | 259.76 |
1716940800000 | 256.02 |
1717027200000 | 257.8 |
1717113600000 | 260.86 |
1717372800000 | 261.3 |
1717459200000 | 261.85 |
1717545600000 | 261.81 |
1717632000000 | 261.81 |
1717718400000 | 259.2799 |
1717977600000 | 256.99 |
1718064000000 | 253.38 |
1718150400000 | 256.65 |
1718236800000 | 253.79 |
1718323200000 | 251.3 |
1718582400000 | 251.66 |
1718668800000 | 254.44 |
1718755200000 | 255.03 |
1718841600000 | 256.7 |
1718928000000 | 254.89 |
1719187200000 | 257.72 |
1719273600000 | 256.47 |
1719360000000 | 254.53 |
1719446400000 | 252.42 |
1719532800000 | 251.84 |
1719792000000 | 254.03 |
1719878400000 | 252.38 |
1719964800000 | 255.08 |
1720051200000 | 255.95 |
1720137600000 | 256.3 |
1720396800000 | 256.29 |
1720483200000 | 255.1 |
1720569600000 | 257.83 |
1720656000000 | 260.35 |
1720742400000 | 261.44 |
1721001600000 | 258.55 |
1721088000000 | 256.72 |
1721174400000 | 259.83 |
1721260800000 | 261.67 |
1721347200000 | 259.86 |
1721606400000 | 260.87 |
1721692800000 | 260.1 |
1721779200000 | 260.87 |
1721865600000 | 263.24 |
1721952000000 | 264.29 |
1722211200000 | 263.31 |
1722297600000 | 263.74 |
1722384000000 | 264.5 |
1722470400000 | 263.13 |
1722556800000 | 265.67 |
1722816000000 | 259.62 |
1722902400000 | 258.51 |
1722988800000 | 262.51 |
1723075200000 | 262.17 |
1723161600000 | 262.7799 |
1723420800000 | 263.76 |
1723507200000 | 265.91 |
1723593600000 | 268.3 |
1723680000000 | 268.08 |
1723766400000 | 269.04 |
1724025600000 | 272.19 |
1724112000000 | 272.24 |
1724198400000 | 272.62 |
1724284800000 | 273.64 |
1724371200000 | 277.24 |
STOXX Europe Low Beta High Div 50 | STOXX Europe 600 | |
---|---|---|
2017 | 17.8342399 | 22.9829989 |
2018 | -9.5555157 | -17.6523018 |
2019 | 14.8169 | 21.2914216 |
2020 | 3.2769599 | 4.6347207 |
2021 | 3.613921 | 13.7286572 |
2022 | -21.1224064 | -18.4450074 |
2023 | 9.1247483 | 16.9645427 |
2024 | 9.1286185 | 10.5771599 |
Methodology
The base universe is the STOXX Europe 600 Index. Only companies with a three-month average daily trading volume (3-month ADTV) of at least five million euros are eligible for selection. In the first step, those companies which have a higher twelve-month net dividend yield than the EURO STOXX 50 are selected. From the remaining stocks, the top 50 components whom have the lowest twelve-month beta compared to the EURO STOXX 50 are selected. All stocks are ranked in ascending order. From each country a maximum of eight stocks can be selected.
The weighting is based on a components 3-months ADTV. Additionally, a cap of 5% on component level is applied.
Index | ISIN | Symbol | Bloomberg | Reuters |
---|---|---|---|---|
Net Return EUR | CH0236047244 | SDB50EN | SDB50EN INDEX | .SDB50EN |
Gross Return EUR | CH0236048606 | SDB50EG | SDB50EG INDEX | .SDB50EG |
Price EUR | CH0236046824 | SDB50EP | SDB50EP INDEX | .SDB50EP |
Net Return USD | CH0236048713 | SDB50UN | SDB50UN INDEX | .SDB50UN |
Gross Return USD | CH0236052210 | SDB50UG | SDB50UG INDEX | .SDB50UG |
Price USD | CH0236048663 | SDB50UP | SDB50UP INDEX | .SDB50UP |
Quick Facts
Weighting | Price weighted (3-month ADTV) |
Cap Factor | 5% on component level |
No. of components | 50 |
Review frequency | Annually (December) |
Calculation/distribution | EUR (Price): realtime (every 15 sec.) EUR (Net & gross return), USD (Price, net & gross return): end-of-day |
Calculation hours | Realtime: 9:00 18:00 CET End-of-day: 18:00 CET |
Base value/base date | 100 as of Dec. 31, 2002 |
History | Available daily back to Dec. 23, 2002 |
Inception date | Mar. 13, 2014 |
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.
DIVIDEND INDICES
STOXX Europe Low Beta High Div 50
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
BRITISH AMERICAN TOBACCO | Food, Beverage and Tobacco | UK | 5.574% |
NATIONAL GRID | Utilities | UK | 5.455% |
SANOFI | Health Care | France | 5.228% |
UNILEVER PLC | Personal Care, Drug and Grocery Stores | UK | 5.224% |
ZURICH INSURANCE GROUP | Insurance | Switzerland | 4.982% |
IBERDROLA | Utilities | Spain | 4.812% |
GSK | Health Care | UK | 4.535% |
RECKITT BENCKISER GRP | Personal Care, Drug and Grocery Stores | UK | 4.527% |
SWISS REINSURANCE COMPANY | Insurance | Switzerland | 4.317% |
ENGIE | Utilities | France | 3.748% |
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.