Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
STRATEGY INDICES
iSTOXX Europe Demography 50
Index Description
The iSTOXX Europe Demography 50 Index is derived from the STOXX Europe 600 Index; it selects stocks from sectors that will be impacted by demographic changes, which pay high dividends and display low volatility. Constraints on the number of constituents per industry are applied. The index composition is reviewed on a quarterly basis.
Key facts
- Selection from one of Europe's most representative and liquid indices, the STOXX Europe 600 Index
- First-of-its-kind concept that focuses on seven industries that will be impacted by demographic changes
- Rules to prevent certain companies and industries from being overweight
- Rules to limit turnover
Descriptive Statistics
Index | Market Cap (EUR bn) | Components (EUR bn) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
iSTOXX Europe Demography 50 | N/A | 97.7 | 2.0 | 1.9 | 3.3 | 1.5 | 3.4 | 1.5 | 97.5 |
STOXX Europe 600 | 13,410.0 | 10,702.7 | 17.8 | 6.2 | 325.6 | 1.1 | 3.0 | 0.0 | 3.5 |
Supersector weighting (top 10)
Utilities | 19.3 |
---|---|
Telecommunications | 16.6 |
Energy | 9.5 |
Health Care | 9.4 |
Insurance | 8.1 |
Construction and Materials | 7.6 |
Banks | 7.4 |
Financial Services | 5.3 |
Industrial Goods and Services | 4.2 |
Real Estate | 3.6 |
Country weighting
France | 25.3 |
---|---|
Italy | 18.6 |
Spain | 16.7 |
UK | 12.5 |
Germany | 9.1 |
Switzerland | 8.5 |
Netherlands | 3.4 |
Belgium | 2.1 |
Norway | 2.0 |
Finland | 2.0 |
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
iSTOXX Europe Demography 50 | -0.7 | 9.4 | 11.3 | 7.8 | 7.1 | N/A | N/A | 11.5 | 2.6 | 1.4 |
STOXX Europe 600 | 1.1 | 9.3 | 13.5 | 19.2 | 41.4 | N/A | N/A | 13.7 | 6.1 | 7.3 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
iSTOXX Europe Demography 50 | N/A | N/A | 9.2 | 11.9 | 16.0 | N/A | N/A | 0.9 | 0.0 | 0.0 |
STOXX Europe 600 | N/A | N/A | 10.4 | 14.5 | 17.7 | N/A | N/A | 0.9 | 0.2 | 0.3 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
iSTOXX Europe Demography 50 | 0.8 | 0.8 | 0.8 | 0.8 | 0.9 | 6.9 | 7.0 | 6.9 | 8.3 | 7.9 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
iSTOXX Europe Demography 50 | 0.7 | 0.7 | 0.7 | 0.7 | 0.8 | -3.2 | 0.0 | -0.3 | -0.5 | -0.8 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Net Return), all data as of November 29, 2024
STRATEGY INDICES
iSTOXX Europe Demography 50
Fundamentals
Index | Price/earnings incl. negative | Price/earnings excl. negative | Price/book | Dividend yield (%)3 | Price/sales | Price/cash flow | ||
---|---|---|---|---|---|---|---|---|
Trailing | Projected | Trailing | Projected | Trailing | Trailing | Trailing | ||
iSTOXX Europe Demography 50 | 13.1 | 10.3 | 11.8 | 11.8 | 1.3 | 4.8 | 0.9 | 12.5 |
STOXX Europe 600 | 17.8 | 14.0 | 15.9 | 15.9 | 2.0 | 2.9 | 1.3 | -80.8 |
Performance and annual returns
iSTOXX Europe Demography 50 | |
---|---|
1079913600000 | 100 |
1080000000000 | 100.33 |
1080086400000 | 100.04 |
1080172800000 | 100.52 |
1080259200000 | 100.57 |
1080518400000 | 101.31 |
1080604800000 | 101.45 |
1080691200000 | 101.56 |
1080777600000 | 102.32 |
1080864000000 | 103.39 |
1081123200000 | 103.76 |
1081209600000 | 103.82 |
1081296000000 | 103.96 |
1081382400000 | 104.28 |
1081814400000 | 104.91 |
1081900800000 | 103.72 |
1081987200000 | 103.43 |
1082073600000 | 104.17 |
1082332800000 | 104.26 |
1082419200000 | 104.83 |
1082505600000 | 104.18 |
1082592000000 | 104.5 |
1082678400000 | 104.78 |
1082937600000 | 105.31 |
1083024000000 | 104.84 |
1083110400000 | 104.22 |
1083196800000 | 103.81 |
1083283200000 | 103.18 |
1083542400000 | 103.61 |
1083628800000 | 104.07 |
1083715200000 | 104.17 |
1083801600000 | 103.64 |
1083888000000 | 103.75 |
1084147200000 | 101.76 |
1084233600000 | 102.49 |
1084320000000 | 102.05 |
1084406400000 | 102.64 |
1084492800000 | 102.42 |
1084752000000 | 101.43 |
1084838400000 | 101.88 |
1084924800000 | 102.65 |
1085011200000 | 102.12 |
1085097600000 | 102.16 |
1085356800000 | 102.61 |
1085443200000 | 102.51 |
1085529600000 | 103.21 |
1085616000000 | 103.6 |
1085702400000 | 103.44 |
1085961600000 | 103.58 |
1086048000000 | 103.42 |
1086134400000 | 103.73 |
1086220800000 | 103.84 |
1086307200000 | 104.62 |
1086566400000 | 104.94 |
1086652800000 | 105.2 |
1086739200000 | 105.49 |
1086825600000 | 105.8 |
1086912000000 | 105.62 |
1087171200000 | 104.81 |
1087257600000 | 105.49 |
1087344000000 | 106.32 |
1087430400000 | 106.32 |
1087516800000 | 106.22 |
1087776000000 | 106.34 |
1087862400000 | 105.95 |
1087948800000 | 105.94 |
1088035200000 | 105.86 |
1088121600000 | 105.75 |
1088380800000 | 106.25 |
1088467200000 | 105.89 |
1088553600000 | 105.66 |
1088640000000 | 105.32 |
1088726400000 | 105.16 |
1088985600000 | 104.99 |
1089072000000 | 104.99 |
1089158400000 | 105.04 |
1089244800000 | 105.35 |
1089331200000 | 105.57 |
1089590400000 | 105.47 |
1089676800000 | 105.69 |
1089763200000 | 105.35 |
1089849600000 | 104.84 |
1089936000000 | 105.11 |
1090195200000 | 104.85 |
1090281600000 | 105.02 |
1090368000000 | 105.5 |
1090454400000 | 104.43 |
1090540800000 | 104.61 |
1090800000000 | 104.15 |
1090886400000 | 104.62 |
1090972800000 | 104.84 |
1091059200000 | 105.45 |
1091145600000 | 105.71 |
1091404800000 | 105.84 |
1091491200000 | 106.27 |
1091577600000 | 105.86 |
1091664000000 | 106.15 |
1091750400000 | 105.01 |
1092009600000 | 104.13 |
1092096000000 | 104.62 |
1092182400000 | 104.22 |
1092268800000 | 104.41 |
1092355200000 | 104.04 |
1092614400000 | 104.31 |
1092700800000 | 104.36 |
1092787200000 | 104.61 |
1092873600000 | 104.76 |
1092960000000 | 104.79 |
1093219200000 | 105.53 |
1093305600000 | 105.61 |
1093392000000 | 105.99 |
1093478400000 | 106.52 |
1093564800000 | 107.08 |
1093824000000 | 107.15 |
1093910400000 | 106.83 |
1093996800000 | 107.48 |
1094083200000 | 107.86 |
1094169600000 | 108.36 |
1094428800000 | 108.54 |
1094515200000 | 108.42 |
1094601600000 | 108.49 |
1094688000000 | 108.25 |
1094774400000 | 108.32 |
1095033600000 | 108.91 |
1095120000000 | 109.05 |
1095206400000 | 109.09 |
1095292800000 | 109.29 |
1095379200000 | 109.57 |
1095638400000 | 109.39 |
1095724800000 | 109.75 |
1095811200000 | 109.55 |
1095897600000 | 109.2 |
1095984000000 | 109.52 |
1096243200000 | 109.23 |
1096329600000 | 109.69 |
1096416000000 | 110.48 |
1096502400000 | 110 |
1096588800000 | 110.93 |
1096848000000 | 111.48 |
1096934400000 | 111.61 |
1097020800000 | 111.42 |
1097107200000 | 111.35 |
1097193600000 | 111.09 |
1097452800000 | 111.15 |
1097539200000 | 110.86 |
1097625600000 | 111.3 |
1097712000000 | 111.03 |
1097798400000 | 110.91 |
1098057600000 | 110.57 |
1098144000000 | 111.46 |
1098230400000 | 110.92 |
1098316800000 | 111.27 |
1098403200000 | 111.26 |
1098662400000 | 110.44 |
1098748800000 | 110.67 |
1098835200000 | 111.83 |
1098921600000 | 112.56 |
1099008000000 | 112.35 |
1099267200000 | 113.1 |
1099353600000 | 113.47 |
1099440000000 | 113.9 |
1099526400000 | 113.86 |
1099612800000 | 114.2 |
1099872000000 | 114.16 |
1099958400000 | 114.01 |
1100044800000 | 114.07 |
1100131200000 | 114.42 |
1100217600000 | 114.45 |
1100476800000 | 114.38 |
1100563200000 | 114.03 |
1100649600000 | 114.9 |
1100736000000 | 114.76 |
1100822400000 | 114.39 |
1101081600000 | 114.41 |
1101168000000 | 114.8 |
1101254400000 | 115.03 |
1101340800000 | 115.59 |
1101427200000 | 115.68 |
1101686400000 | 115.61 |
1101772800000 | 115.42 |
1101859200000 | 116.53 |
1101945600000 | 117.18 |
1102032000000 | 117.27 |
1102291200000 | 117.09 |
1102377600000 | 117.53 |
1102464000000 | 117.86 |
1102550400000 | 117.51 |
1102636800000 | 118.05 |
1102896000000 | 118.68 |
1102982400000 | 118.55 |
1103068800000 | 119.04 |
1103155200000 | 119.41 |
1103241600000 | 119.22 |
1103500800000 | 119.88 |
1103587200000 | 119.81 |
1103673600000 | 120.35 |
1103760000000 | 120.36 |
1103846400000 | 120.33 |
1104105600000 | 120.34 |
1104192000000 | 120.46 |
1104278400000 | 120.8 |
1104364800000 | 120.8 |
1104451200000 | 120.95 |
1104710400000 | 121.58 |
1104796800000 | 121.95 |
1104883200000 | 121.56 |
1104969600000 | 121.56 |
1105056000000 | 122.18 |
1105315200000 | 121.87 |
1105401600000 | 121.32 |
1105488000000 | 121.09 |
1105574400000 | 121.64 |
1105660800000 | 122.15 |
1105920000000 | 122.39 |
1106006400000 | 122.64 |
1106092800000 | 123.15 |
1106179200000 | 122.87 |
1106265600000 | 123.02 |
1106524800000 | 122.74 |
1106611200000 | 123.45 |
1106697600000 | 123.61 |
1106784000000 | 123.75 |
1106870400000 | 123.66 |
1107129600000 | 124.48 |
1107216000000 | 125.15 |
1107302400000 | 125.69 |
1107388800000 | 125.97 |
1107475200000 | 126.63 |
1107734400000 | 126.67 |
1107820800000 | 126.93 |
1107907200000 | 126.95 |
1107993600000 | 126.89 |
1108080000000 | 127.98 |
1108339200000 | 128.01 |
1108425600000 | 128.74 |
1108512000000 | 128.36 |
1108598400000 | 128.55 |
1108684800000 | 128.48 |
1108944000000 | 126.63 |
1109030400000 | 125.8 |
1109116800000 | 125.43 |
1109203200000 | 125.02 |
1109289600000 | 125.84 |
1109548800000 | 126.05 |
1109635200000 | 126.64 |
1109721600000 | 125.69 |
1109808000000 | 125.25 |
1109894400000 | 126.43 |
1110153600000 | 126.73 |
1110240000000 | 126.12 |
1110326400000 | 125.29 |
1110412800000 | 124.2 |
1110499200000 | 124.18 |
1110758400000 | 123.94 |
1110844800000 | 124.9 |
1110931200000 | 123.88 |
1111017600000 | 124.17 |
1111104000000 | 124.16 |
1111363200000 | 124.23 |
1111449600000 | 124.53 |
1111536000000 | 124.26 |
1111622400000 | 125.53 |
1112054400000 | 125.51 |
1112140800000 | 125.19 |
1112227200000 | 125.52 |
1112313600000 | 126.12 |
1112572800000 | 125.73 |
1112659200000 | 126.67 |
1112745600000 | 127.18 |
1112832000000 | 127.54 |
1112918400000 | 127.71 |
1113177600000 | 127.57 |
1113264000000 | 127.34 |
1113350400000 | 127.87 |
1113436800000 | 127.71 |
1113523200000 | 126.28 |
1113782400000 | 124.31 |
1113868800000 | 125.07 |
1113955200000 | 124.79 |
1114041600000 | 124.63 |
1114128000000 | 125.1 |
1114387200000 | 125.84 |
1114473600000 | 125.43 |
1114560000000 | 124.21 |
1114646400000 | 124.14 |
1114732800000 | 124.44 |
1114992000000 | 124.91 |
1115078400000 | 125.08 |
1115164800000 | 125.31 |
1115251200000 | 125.9 |
1115337600000 | 126.26 |
1115596800000 | 125.77 |
1115683200000 | 125.2 |
1115769600000 | 125.53 |
1115856000000 | 126.14 |
1115942400000 | 126.22 |
1116201600000 | 125.82 |
1116288000000 | 125.89 |
1116374400000 | 127.16 |
1116460800000 | 127.68 |
1116547200000 | 127.71 |
1116806400000 | 128.47 |
1116892800000 | 128.55 |
1116979200000 | 128.64 |
1117065600000 | 128.97 |
1117152000000 | 128.85 |
1117411200000 | 129.27 |
1117497600000 | 129.11 |
1117584000000 | 130.48 |
1117670400000 | 130.16 |
1117756800000 | 129.88 |
1118016000000 | 129.73 |
1118102400000 | 130.7 |
1118188800000 | 130.93 |
1118275200000 | 131.13 |
1118361600000 | 131.69 |
1118620800000 | 132.21 |
1118707200000 | 132.63 |
1118793600000 | 131.89 |
1118880000000 | 132.35 |
1118966400000 | 132.68 |
1119225600000 | 132.59 |
1119312000000 | 133.2 |
1119398400000 | 133.36 |
1119484800000 | 133.78 |
1119571200000 | 132.94 |
1119830400000 | 131.87 |
1119916800000 | 132.81 |
1120003200000 | 133.51 |
1120089600000 | 133.67 |
1120176000000 | 134.67 |
1120435200000 | 134.59 |
1120521600000 | 134.21 |
1120608000000 | 134.26 |
1120694400000 | 132.15 |
1120780800000 | 133.37 |
1121040000000 | 134.17 |
1121126400000 | 134 |
1121212800000 | 134.24 |
1121299200000 | 134.48 |
1121385600000 | 134.34 |
1121644800000 | 134.17 |
1121731200000 | 134.66 |
1121817600000 | 134.26 |
1121904000000 | 134.54 |
1121990400000 | 134.56 |
1122249600000 | 134.89 |
1122336000000 | 135.04 |
1122422400000 | 135.71 |
1122508800000 | 135.97 |
1122595200000 | 136.11 |
1122854400000 | 136.25 |
1122940800000 | 137 |
1123027200000 | 137.16 |
1123113600000 | 136.35 |
1123200000000 | 135.93 |
1123459200000 | 136.42 |
1123545600000 | 136.95 |
1123632000000 | 138.21 |
1123718400000 | 138.14 |
1123804800000 | 137.74 |
1124064000000 | 137.59 |
1124150400000 | 137.38 |
1124236800000 | 137.01 |
1124323200000 | 136.52 |
1124409600000 | 137.58 |
1124668800000 | 137.64 |
1124755200000 | 136.84 |
1124841600000 | 136.53 |
1124928000000 | 135.93 |
1125014400000 | 135.16 |
1125273600000 | 135.48 |
1125360000000 | 135.2 |
1125446400000 | 136.39 |
1125532800000 | 137.08 |
1125619200000 | 137.67 |
1125878400000 | 138.8 |
1125964800000 | 140.04 |
1126051200000 | 140.2 |
1126137600000 | 140.08 |
1126224000000 | 140.25 |
1126483200000 | 140.87 |
1126569600000 | 140.49 |
1126656000000 | 140.84 |
1126742400000 | 141.21 |
1126828800000 | 141.97 |
1127088000000 | 142.08 |
1127174400000 | 142.52 |
1127260800000 | 141.69 |
1127347200000 | 141.11 |
1127433600000 | 141.87 |
1127692800000 | 143.13 |
1127779200000 | 142.76 |
1127865600000 | 143.26 |
1127952000000 | 142.79 |
1128038400000 | 144.07 |
1128297600000 | 144.76 |
1128384000000 | 144.98 |
1128470400000 | 144.15 |
1128556800000 | 142.83 |
1128643200000 | 142.5 |
1128902400000 | 142.66 |
1128988800000 | 142.67 |
1129075200000 | 141.65 |
1129161600000 | 140.61 |
1129248000000 | 141.15 |
1129507200000 | 140.6 |
1129593600000 | 140.24 |
1129680000000 | 138.46 |
1129766400000 | 138.72 |
1129852800000 | 138.43 |
1130112000000 | 139.52 |
1130198400000 | 139.12 |
1130284800000 | 139.33 |
1130371200000 | 137.83 |
1130457600000 | 138.12 |
1130716800000 | 140.62 |
1130803200000 | 140.34 |
1130889600000 | 140.71 |
1130976000000 | 141.76 |
1131062400000 | 141.59 |
1131321600000 | 142.12 |
1131408000000 | 141.8 |
1131494400000 | 142.13 |
1131580800000 | 142.67 |
1131667200000 | 144.13 |
1131926400000 | 144.01 |
1132012800000 | 143.91 |
1132099200000 | 143.61 |
1132185600000 | 144.01 |
1132272000000 | 144.33 |
1132531200000 | 144.63 |
1132617600000 | 144.39 |
1132704000000 | 145.15 |
1132790400000 | 144.78 |
1132876800000 | 145.02 |
1133136000000 | 144.29 |
1133222400000 | 144.55 |
1133308800000 | 144.05 |
1133395200000 | 145.63 |
1133481600000 | 146.49 |
1133740800000 | 145.95 |
1133827200000 | 146.67 |
1133913600000 | 146.78 |
1134000000000 | 146.71 |
1134086400000 | 146.51 |
1134345600000 | 146.93 |
1134432000000 | 146.97 |
1134518400000 | 146.8 |
1134604800000 | 146.58 |
1134691200000 | 147.48 |
1134950400000 | 147.07 |
1135036800000 | 147.61 |
1135123200000 | 148.57 |
1135209600000 | 148.56 |
1135296000000 | 148.74 |
1135641600000 | 149.01 |
1135728000000 | 148.93 |
1135814400000 | 149.43 |
1135900800000 | 148.87 |
1136160000000 | 149.2 |
1136246400000 | 149.28 |
1136332800000 | 150.35 |
1136419200000 | 149.87 |
1136505600000 | 150.22 |
1136764800000 | 150.47 |
1136851200000 | 149.87 |
1136937600000 | 150.81 |
1137024000000 | 151.14 |
1137110400000 | 150.32 |
1137369600000 | 150.91 |
1137456000000 | 149.92 |
1137542400000 | 149.24 |
1137628800000 | 149.7 |
1137715200000 | 149.22 |
1137974400000 | 148.89 |
1138060800000 | 148.88 |
1138147200000 | 150.16 |
1138233600000 | 151.52 |
1138320000000 | 152.58 |
1138579200000 | 152.29 |
1138665600000 | 152.63 |
1138752000000 | 154.67 |
1138838400000 | 153.89 |
1138924800000 | 154.14 |
1139184000000 | 154.44 |
1139270400000 | 154.87 |
1139356800000 | 155.22 |
1139443200000 | 156.16 |
1139529600000 | 156.12 |
1139788800000 | 156.72 |
1139875200000 | 156.86 |
1139961600000 | 156.76 |
1140048000000 | 157.23 |
1140134400000 | 157.72 |
1140393600000 | 158.02 |
1140480000000 | 159.34 |
1140566400000 | 160.05 |
1140652800000 | 159.73 |
1140739200000 | 160.71 |
1140998400000 | 161.29 |
1141084800000 | 159.37 |
1141171200000 | 160.16 |
1141257600000 | 158.66 |
1141344000000 | 158.35 |
1141603200000 | 159.43 |
1141689600000 | 159.12 |
1141776000000 | 158.33 |
1141862400000 | 158.97 |
1141948800000 | 160.33 |
1142208000000 | 161.7 |
1142294400000 | 162.31 |
1142380800000 | 162.76 |
1142467200000 | 162.54 |
1142553600000 | 162.55 |
1142812800000 | 162.92 |
1142899200000 | 163.57 |
1142985600000 | 164.01 |
1143072000000 | 164.08 |
1143158400000 | 164.73 |
1143417600000 | 163.98 |
1143504000000 | 162.77 |
1143590400000 | 163.1 |
1143676800000 | 164 |
1143763200000 | 162.91 |
1144022400000 | 163.51 |
1144108800000 | 163.04 |
1144195200000 | 163.46 |
1144281600000 | 163.47 |
1144368000000 | 162.59 |
1144627200000 | 163.14 |
1144713600000 | 160.94 |
1144800000000 | 160.12 |
1144886400000 | 160.61 |
1145318400000 | 160.23 |
1145404800000 | 161.78 |
1145491200000 | 162.87 |
1145577600000 | 164.22 |
1145836800000 | 163.72 |
1145923200000 | 163.53 |
1146009600000 | 163.45 |
1146096000000 | 162.92 |
1146182400000 | 162.24 |
1146441600000 | 162.51 |
1146528000000 | 163.28 |
1146614400000 | 162.56 |
1146700800000 | 163.31 |
1146787200000 | 164.83 |
1147046400000 | 165.48 |
1147132800000 | 166.05 |
1147219200000 | 165.48 |
1147305600000 | 164.65 |
1147392000000 | 161.85 |
1147651200000 | 160.31 |
1147737600000 | 160.8 |
1147824000000 | 157.1 |
1147910400000 | 156.27 |
1147996800000 | 156.16 |
1148256000000 | 153.11 |
1148342400000 | 155.76 |
1148428800000 | 154.69 |
1148515200000 | 156.13 |
1148601600000 | 158.63 |
1148860800000 | 158.38 |
1148947200000 | 155.59 |
1149033600000 | 156.96 |
1149120000000 | 157.37 |
1149206400000 | 157.65 |
1149465600000 | 157.08 |
1149552000000 | 155.2 |
1149638400000 | 156.65 |
1149724800000 | 153.68 |
1149811200000 | 155.29 |
1150070400000 | 154.11 |
1150156800000 | 151.29 |
1150243200000 | 151.33 |
1150329600000 | 154.02 |
1150416000000 | 153.16 |
1150675200000 | 153.64 |
1150761600000 | 154.15 |
1150848000000 | 154.14 |
1150934400000 | 154.77 |
1151020800000 | 154.67 |
1151280000000 | 154.27 |
1151366400000 | 153.6 |
1151452800000 | 153.78 |
1151539200000 | 155.91 |
1151625600000 | 157.57 |
1151884800000 | 158.57 |
1151971200000 | 158.99 |
1152057600000 | 157.81 |
1152144000000 | 158.96 |
1152230400000 | 158.83 |
1152489600000 | 159.48 |
1152576000000 | 158.7 |
1152662400000 | 158.86 |
1152748800000 | 157.31 |
1152835200000 | 156.03 |
1153094400000 | 155.65 |
1153180800000 | 155.98 |
1153267200000 | 158.52 |
1153353600000 | 158.84 |
1153440000000 | 158.16 |
1153699200000 | 160.38 |
1153785600000 | 160.66 |
1153872000000 | 161.04 |
1153958400000 | 162.09 |
1154044800000 | 162.99 |
1154304000000 | 162.33 |
1154390400000 | 161.52 |
1154476800000 | 162.55 |
1154563200000 | 161.72 |
1154649600000 | 163.23 |
1154908800000 | 162.17 |
1154995200000 | 162.32 |
1155081600000 | 162.91 |
1155168000000 | 162.26 |
1155254400000 | 162.38 |
1155513600000 | 163.76 |
1155600000000 | 164.75 |
1155686400000 | 165.18 |
1155772800000 | 165.09 |
1155859200000 | 164.78 |
1156118400000 | 164.61 |
1156204800000 | 165.18 |
1156291200000 | 164.72 |
1156377600000 | 165.56 |
1156464000000 | 165.88 |
1156723200000 | 166.38 |
1156809600000 | 166.84 |
1156896000000 | 167.41 |
1156982400000 | 167.14 |
1157068800000 | 168.03 |
1157328000000 | 168.43 |
1157414400000 | 167.69 |
1157500800000 | 166.57 |
1157587200000 | 165.87 |
1157673600000 | 166.43 |
1157932800000 | 166.06 |
1158019200000 | 167.69 |
1158105600000 | 167.97 |
1158192000000 | 169.05 |
1158278400000 | 169.85 |
1158537600000 | 169.72 |
1158624000000 | 169.3 |
1158710400000 | 170.98 |
1158796800000 | 171.82 |
1158883200000 | 170.4 |
1159142400000 | 170.82 |
1159228800000 | 172.54 |
1159315200000 | 173.61 |
1159401600000 | 173.74 |
1159488000000 | 173.89 |
1159747200000 | 174.63 |
1159833600000 | 174.56 |
1159920000000 | 175.46 |
1160006400000 | 176.33 |
1160092800000 | 177.07 |
1160352000000 | 176.95 |
1160438400000 | 177.54 |
1160524800000 | 177.71 |
1160611200000 | 178.51 |
1160697600000 | 178.93 |
1160956800000 | 179.46 |
1161043200000 | 178 |
1161129600000 | 178.81 |
1161216000000 | 178.98 |
1161302400000 | 179.31 |
1161561600000 | 179.9 |
1161648000000 | 180.13 |
1161734400000 | 180.57 |
1161820800000 | 180.01 |
1161907200000 | 179.51 |
1162166400000 | 179.55 |
1162252800000 | 179.84 |
1162339200000 | 180.31 |
1162425600000 | 180.41 |
1162512000000 | 181.02 |
1162771200000 | 182.41 |
1162857600000 | 182.83 |
1162944000000 | 183.47 |
1163030400000 | 183.04 |
1163116800000 | 183.08 |
1163376000000 | 183.59 |
1163462400000 | 183.17 |
1163548800000 | 184.26 |
1163635200000 | 184.87 |
1163721600000 | 184.31 |
1163980800000 | 184.39 |
1164067200000 | 184.96 |
1164153600000 | 184.66 |
1164240000000 | 184.45 |
1164326400000 | 183.71 |
1164585600000 | 181.42 |
1164672000000 | 180.71 |
1164758400000 | 182.64 |
1164844800000 | 181.53 |
1164931200000 | 180.86 |
1165190400000 | 181.99 |
1165276800000 | 183.26 |
1165363200000 | 183.33 |
1165449600000 | 184.19 |
1165536000000 | 184.58 |
1165795200000 | 185.39 |
1165881600000 | 185.79 |
1165968000000 | 187.24 |
1166054400000 | 188.36 |
1166140800000 | 189.06 |
1166400000000 | 189.23 |
1166486400000 | 188.4 |
1166572800000 | 188.6 |
1166659200000 | 189.04 |
1166745600000 | 188.35 |
1167177600000 | 189.75 |
1167264000000 | 189.73 |
1167350400000 | 188.98 |
1167696000000 | 191.11 |
1167782400000 | 191.38 |
1167868800000 | 191.09 |
1167955200000 | 190.01 |
1168214400000 | 189.88 |
1168300800000 | 190.87 |
1168387200000 | 190.02 |
1168473600000 | 192.31 |
1168560000000 | 193.1 |
1168819200000 | 194.02 |
1168905600000 | 193.34 |
1168992000000 | 193.06 |
1169078400000 | 193.33 |
1169164800000 | 194.22 |
1169424000000 | 193.59 |
1169510400000 | 193.26 |
1169596800000 | 194.4 |
1169683200000 | 193.63 |
1169769600000 | 192.79 |
1170028800000 | 192.63 |
1170115200000 | 192.99 |
1170201600000 | 192.57 |
1170288000000 | 194.41 |
1170374400000 | 195.13 |
1170633600000 | 194.92 |
1170720000000 | 195.86 |
1170806400000 | 196.11 |
1170892800000 | 194.71 |
1170979200000 | 195.56 |
1171238400000 | 195.02 |
1171324800000 | 195.41 |
1171411200000 | 196.14 |
1171497600000 | 195.86 |
1171584000000 | 195.89 |
1171843200000 | 196.08 |
1171929600000 | 195.32 |
1172016000000 | 194.29 |
1172102400000 | 194.74 |
1172188800000 | 194.93 |
1172448000000 | 195.45 |
1172534400000 | 190.46 |
1172620800000 | 188.16 |
1172707200000 | 186.62 |
1172793600000 | 186.14 |
1173052800000 | 184.62 |
1173139200000 | 185.6 |
1173225600000 | 187.09 |
1173312000000 | 188.83 |
1173398400000 | 189.28 |
1173657600000 | 188.27 |
1173744000000 | 186.85 |
1173830400000 | 182.83 |
1173916800000 | 185.22 |
1174003200000 | 186.43 |
1174262400000 | 188.61 |
1174348800000 | 189.99 |
1174435200000 | 190.75 |
1174521600000 | 192.78 |
1174608000000 | 193.62 |
1174867200000 | 192.53 |
1174953600000 | 192.24 |
1175040000000 | 191.8 |
1175126400000 | 193.47 |
1175212800000 | 193.67 |
1175472000000 | 194.29 |
1175558400000 | 196 |
1175644800000 | 196.38 |
1175731200000 | 196.35 |
1176163200000 | 197.13 |
1176249600000 | 196.73 |
1176336000000 | 195.83 |
1176422400000 | 197.15 |
1176681600000 | 198.9 |
1176768000000 | 199.43 |
1176854400000 | 198.66 |
1176940800000 | 198.04 |
1177027200000 | 199.47 |
1177286400000 | 199.15 |
1177372800000 | 197.99 |
1177459200000 | 198.67 |
1177545600000 | 198.86 |
1177632000000 | 197.97 |
1177891200000 | 198.13 |
1177977600000 | 198.12 |
1178064000000 | 198.65 |
1178150400000 | 198.58 |
1178236800000 | 199.86 |
1178496000000 | 200.43 |
1178582400000 | 198.98 |
1178668800000 | 199.05 |
1178755200000 | 198.02 |
1178841600000 | 198.86 |
1179100800000 | 198.32 |
1179187200000 | 198.53 |
1179273600000 | 197.9 |
1179360000000 | 198.69 |
1179446400000 | 200.08 |
1179705600000 | 199.96 |
1179792000000 | 200.4 |
1179878400000 | 202.06 |
1179964800000 | 200.57 |
1180051200000 | 200.69 |
1180310400000 | 201.01 |
1180396800000 | 201.17 |
1180483200000 | 200.85 |
1180569600000 | 201.67 |
1180656000000 | 202.79 |
1180915200000 | 202.15 |
1181001600000 | 201.44 |
1181088000000 | 198.53 |
1181174400000 | 196.61 |
1181260800000 | 196.15 |
1181520000000 | 197.58 |
1181606400000 | 197.11 |
1181692800000 | 197.05 |
1181779200000 | 199.43 |
1181865600000 | 201.32 |
1182124800000 | 200.42 |
1182211200000 | 199.95 |
1182297600000 | 200.27 |
1182384000000 | 198.85 |
1182470400000 | 198.18 |
1182729600000 | 198.07 |
1182816000000 | 197.03 |
1182902400000 | 196.06 |
1182988800000 | 197.72 |
1183075200000 | 198.63 |
1183334400000 | 197.85 |
1183420800000 | 198.86 |
1183507200000 | 199.31 |
1183593600000 | 198.31 |
1183680000000 | 199.19 |
1183939200000 | 199.38 |
1184025600000 | 197.56 |
1184112000000 | 196.79 |
1184198400000 | 198.29 |
1184284800000 | 198.7 |
1184544000000 | 199.11 |
1184630400000 | 198.59 |
1184716800000 | 197.25 |
1184803200000 | 198.48 |
1184889600000 | 197.01 |
1185148800000 | 197.54 |
1185235200000 | 195.08 |
1185321600000 | 194.26 |
1185408000000 | 190.71 |
1185494400000 | 189.73 |
1185753600000 | 189.27 |
1185840000000 | 192.23 |
1185926400000 | 189.77 |
1186012800000 | 191.31 |
1186099200000 | 189.46 |
1186358400000 | 188.34 |
1186444800000 | 190.62 |
1186531200000 | 193.45 |
1186617600000 | 191.57 |
1186704000000 | 187.27 |
1186963200000 | 189.53 |
1187049600000 | 187.87 |
1187136000000 | 187.72 |
1187222400000 | 182.41 |
1187308800000 | 185.12 |
1187568000000 | 186.07 |
1187654400000 | 185.91 |
1187740800000 | 188.49 |
1187827200000 | 188.42 |
1187913600000 | 189.49 |
1188172800000 | 189.36 |
1188259200000 | 187.05 |
1188345600000 | 188.04 |
1188432000000 | 189.68 |
1188518400000 | 191.54 |
1188777600000 | 191.83 |
1188864000000 | 192.74 |
1188950400000 | 189.47 |
1189036800000 | 189.75 |
1189123200000 | 186.97 |
1189382400000 | 186.07 |
1189468800000 | 187.83 |
1189555200000 | 188.13 |
1189641600000 | 189.57 |
1189728000000 | 187.47 |
1189987200000 | 185.22 |
1190073600000 | 187.24 |
1190160000000 | 190.64 |
1190246400000 | 189.72 |
1190332800000 | 189.91 |
1190592000000 | 189.46 |
1190678400000 | 188.24 |
1190764800000 | 189.42 |
1190851200000 | 190.06 |
1190937600000 | 189.55 |
1191196800000 | 190.61 |
1191283200000 | 190.99 |
1191369600000 | 191.18 |
1191456000000 | 191.85 |
1191542400000 | 192.97 |
1191801600000 | 192.18 |
1191888000000 | 193.34 |
1191974400000 | 193 |
1192060800000 | 193.69 |
1192147200000 | 194.12 |
1192406400000 | 192.75 |
1192492800000 | 191.8 |
1192579200000 | 192.04 |
1192665600000 | 190.91 |
1192752000000 | 189.93 |
1193011200000 | 187.96 |
1193097600000 | 189.29 |
1193184000000 | 188.5 |
1193270400000 | 190.53 |
1193356800000 | 191.38 |
1193616000000 | 192.28 |
1193702400000 | 191.91 |
1193788800000 | 193.67 |
1193875200000 | 191.01 |
1193961600000 | 190.23 |
1194220800000 | 189.29 |
1194307200000 | 189.39 |
1194393600000 | 188.65 |
1194480000000 | 186.55 |
1194566400000 | 183.95 |
1194825600000 | 184.32 |
1194912000000 | 185.33 |
1194998400000 | 186.11 |
1195084800000 | 184.4 |
1195171200000 | 184.38 |
1195430400000 | 181.73 |
1195516800000 | 182.61 |
1195603200000 | 179.51 |
1195689600000 | 181.69 |
1195776000000 | 183.9 |
1196035200000 | 182.95 |
1196121600000 | 183.07 |
1196208000000 | 186.24 |
1196294400000 | 186.99 |
1196380800000 | 188.85 |
1196640000000 | 188.45 |
1196726400000 | 186.68 |
1196812800000 | 188.93 |
1196899200000 | 188.73 |
1196985600000 | 189.9 |
1197244800000 | 190.35 |
1197331200000 | 189.85 |
1197417600000 | 190.5 |
1197504000000 | 187.53 |
1197590400000 | 188.71 |
1197849600000 | 186.24 |
1197936000000 | 185.77 |
1198022400000 | 184.96 |
1198108800000 | 184.93 |
1198195200000 | 186.55 |
1198454400000 | 186.28 |
1198713600000 | 187 |
1198800000000 | 186.76 |
1199059200000 | 186.6 |
1199232000000 | 185.23 |
1199318400000 | 185.31 |
1199404800000 | 182.88 |
1199664000000 | 184.42 |
1199750400000 | 185.1 |
1199836800000 | 184.69 |
1199923200000 | 182.82 |
1200009600000 | 181.43 |
1200268800000 | 181.11 |
1200355200000 | 178.02 |
1200441600000 | 177.26 |
1200528000000 | 176.93 |
1200614400000 | 175.16 |
1200873600000 | 166.95 |
1200960000000 | 167.64 |
1201046400000 | 162.97 |
1201132800000 | 169.23 |
1201219200000 | 169.68 |
1201478400000 | 168.26 |
1201564800000 | 170.35 |
1201651200000 | 169.66 |
1201737600000 | 169.87 |
1201824000000 | 171.69 |
1202083200000 | 172.07 |
1202169600000 | 167.7 |
1202256000000 | 169.06 |
1202342400000 | 166.53 |
1202428800000 | 166.29 |
1202688000000 | 165.09 |
1202774400000 | 168.82 |
1202860800000 | 169.48 |
1202947200000 | 169.88 |
1203033600000 | 167.19 |
1203292800000 | 169.47 |
1203379200000 | 170.32 |
1203465600000 | 168.53 |
1203552000000 | 168.61 |
1203638400000 | 167.36 |
1203897600000 | 169.86 |
1203984000000 | 171.72 |
1204070400000 | 171.38 |
1204156800000 | 168.77 |
1204243200000 | 166.48 |
1204502400000 | 163.91 |
1204588800000 | 161.67 |
1204675200000 | 163.56 |
1204761600000 | 161.38 |
1204848000000 | 159.65 |
1205107200000 | 158.49 |
1205193600000 | 159.75 |
1205280000000 | 160.43 |
1205366400000 | 158.76 |
1205452800000 | 157.41 |
1205712000000 | 152.47 |
1205798400000 | 156.53 |
1205884800000 | 154.51 |
1205971200000 | 153.67 |
1206403200000 | 157.75 |
1206489600000 | 156.99 |
1206576000000 | 159.12 |
1206662400000 | 158.58 |
1206921600000 | 158.64 |
1207008000000 | 162.3 |
1207094400000 | 163.86 |
1207180800000 | 163.66 |
1207267200000 | 164.52 |
1207526400000 | 165.76 |
1207612800000 | 164.36 |
1207699200000 | 163.86 |
1207785600000 | 163.96 |
1207872000000 | 162.5 |
1208131200000 | 161.24 |
1208217600000 | 161.59 |
1208304000000 | 163.57 |
1208390400000 | 162.51 |
1208476800000 | 165.34 |
1208736000000 | 164.02 |
1208822400000 | 163.54 |
1208908800000 | 164.3 |
1208995200000 | 165.03 |
1209081600000 | 166.92 |
1209340800000 | 167.18 |
1209427200000 | 166.5 |
1209513600000 | 167.73 |
1209600000000 | 167.97 |
1209686400000 | 169.77 |
1209945600000 | 169.44 |
1210032000000 | 168.73 |
1210118400000 | 170.4 |
1210204800000 | 169.86 |
1210291200000 | 168.36 |
1210550400000 | 169.16 |
1210636800000 | 168.91 |
1210723200000 | 169.69 |
1210809600000 | 170.52 |
1210896000000 | 171.14 |
1211155200000 | 172.68 |
1211241600000 | 170.32 |
1211328000000 | 169.7 |
1211414400000 | 170.99 |
1211500800000 | 169.47 |
1211760000000 | 169.38 |
1211846400000 | 168.94 |
1211932800000 | 170.16 |
1212019200000 | 170.93 |
1212105600000 | 171.73 |
1212364800000 | 170.49 |
1212451200000 | 171.91 |
1212537600000 | 170.05 |
1212624000000 | 170.32 |
1212710400000 | 167.54 |
1212969600000 | 167.39 |
1213056000000 | 166.6 |
1213142400000 | 164.72 |
1213228800000 | 164.98 |
1213315200000 | 165.53 |
1213574400000 | 164.91 |
1213660800000 | 164.88 |
1213747200000 | 163.22 |
1213833600000 | 162.57 |
1213920000000 | 159.85 |
1214179200000 | 160.24 |
1214265600000 | 159.4 |
1214352000000 | 160.82 |
1214438400000 | 157.92 |
1214524800000 | 157.13 |
1214784000000 | 158.66 |
1214870400000 | 155.92 |
1214956800000 | 156.96 |
1215043200000 | 158.37 |
1215129600000 | 156.91 |
1215388800000 | 158.75 |
1215475200000 | 157.77 |
1215561600000 | 158.98 |
1215648000000 | 156.21 |
1215734400000 | 152.26 |
1215993600000 | 152.29 |
1216080000000 | 149.98 |
1216166400000 | 150.94 |
1216252800000 | 153.17 |
1216339200000 | 155.83 |
1216598400000 | 156.68 |
1216684800000 | 156.59 |
1216771200000 | 157.91 |
1216857600000 | 157.3 |
1216944000000 | 157.04 |
1217203200000 | 155.85 |
1217289600000 | 156.52 |
1217376000000 | 158.6 |
1217462400000 | 158.58 |
1217548800000 | 157.33 |
1217808000000 | 157.17 |
1217894400000 | 159.96 |
1217980800000 | 160.75 |
1218067200000 | 159.77 |
1218153600000 | 161.23 |
1218412800000 | 163.16 |
1218499200000 | 163.51 |
1218585600000 | 160.87 |
1218672000000 | 160.91 |
1218758400000 | 161.48 |
1219017600000 | 161.77 |
1219104000000 | 158.7 |
1219190400000 | 158.74 |
1219276800000 | 157.3 |
1219363200000 | 159.64 |
1219622400000 | 159.01 |
1219708800000 | 159.56 |
1219795200000 | 159.88 |
1219881600000 | 161.84 |
1219968000000 | 162.87 |
1220227200000 | 162.88 |
1220313600000 | 164.52 |
1220400000000 | 163.02 |
1220486400000 | 159.28 |
1220572800000 | 157.19 |
1220832000000 | 160.51 |
1220918400000 | 160.46 |
1221004800000 | 160.35 |
1221091200000 | 159.5 |
1221177600000 | 161.57 |
1221436800000 | 157.98 |
1221523200000 | 156.18 |
1221609600000 | 153.93 |
1221696000000 | 152.72 |
1221782400000 | 160.8 |
1222041600000 | 158.69 |
1222128000000 | 156.91 |
1222214400000 | 156.64 |
1222300800000 | 159.27 |
1222387200000 | 158.16 |
1222646400000 | 152.74 |
1222732800000 | 154.73 |
1222819200000 | 156.03 |
1222905600000 | 155.38 |
1222992000000 | 158 |
1223251200000 | 148.83 |
1223337600000 | 148.76 |
1223424000000 | 141.23 |
1223510400000 | 136.01 |
1223596800000 | 126.85 |
1223856000000 | 139.63 |
1223942400000 | 143.57 |
1224028800000 | 138.31 |
1224115200000 | 133.5 |
1224201600000 | 139.9 |
1224460800000 | 144.85 |
1224547200000 | 143.1 |
1224633600000 | 138.24 |
1224720000000 | 139.45 |
1224806400000 | 134.03 |
1225065600000 | 130.36 |
1225152000000 | 131.45 |
1225238400000 | 140.58 |
1225324800000 | 140.85 |
1225411200000 | 144.39 |
1225670400000 | 146.49 |
1225756800000 | 151.21 |
1225843200000 | 148.29 |
1225929600000 | 142.13 |
1226016000000 | 144.9 |
1226275200000 | 145.57 |
1226361600000 | 141.74 |
1226448000000 | 139.07 |
1226534400000 | 139.11 |
1226620800000 | 140.79 |
1226880000000 | 137.97 |
1226966400000 | 139.27 |
1227052800000 | 134.48 |
1227139200000 | 131.19 |
1227225600000 | 127.23 |
1227484800000 | 135.81 |
1227571200000 | 135.44 |
1227657600000 | 134.72 |
1227744000000 | 135.51 |
1227830400000 | 137.32 |
1228089600000 | 130.83 |
1228176000000 | 133.54 |
1228262400000 | 134.92 |
1228348800000 | 134 |
1228435200000 | 130.27 |
1228694400000 | 135.8 |
1228780800000 | 136.93 |
1228867200000 | 136.99 |
1228953600000 | 136.47 |
1229040000000 | 133.45 |
1229299200000 | 132.92 |
1229385600000 | 133.45 |
1229472000000 | 132.51 |
1229558400000 | 133.84 |
1229644800000 | 133.54 |
1229904000000 | 132.13 |
1229990400000 | 131.38 |
1230076800000 | 131.35 |
1230508800000 | 132 |
1230595200000 | 133.61 |
1230681600000 | 134.13 |
1230854400000 | 137.92 |
1231113600000 | 140.8 |
1231200000000 | 142.67 |
1231286400000 | 140.79 |
1231372800000 | 139.87 |
1231459200000 | 139.11 |
1231718400000 | 137.11 |
1231804800000 | 135.36 |
1231891200000 | 131.85 |
1231977600000 | 131.06 |
1232064000000 | 131.98 |
1232323200000 | 131.42 |
1232409600000 | 130.04 |
1232496000000 | 128.65 |
1232582400000 | 127.52 |
1232668800000 | 127.04 |
1232928000000 | 129.08 |
1233014400000 | 129 |
1233100800000 | 130.73 |
1233187200000 | 129.34 |
1233273600000 | 129.61 |
1233532800000 | 127.06 |
1233619200000 | 128.88 |
1233705600000 | 131.15 |
1233792000000 | 131.58 |
1233878400000 | 133.26 |
1234137600000 | 133.47 |
1234224000000 | 131.26 |
1234310400000 | 131.13 |
1234396800000 | 130.44 |
1234483200000 | 129.61 |
1234742400000 | 128.71 |
1234828800000 | 125.99 |
1234915200000 | 125.54 |
1235001600000 | 125.06 |
1235088000000 | 122.58 |
1235347200000 | 121.46 |
1235433600000 | 120.18 |
1235520000000 | 118.96 |
1235606400000 | 120.08 |
1235692800000 | 118.65 |
1235952000000 | 114.15 |
1236038400000 | 112.46 |
1236124800000 | 115.18 |
1236211200000 | 112.59 |
1236297600000 | 110.92 |
1236556800000 | 109.15 |
1236643200000 | 112.46 |
1236729600000 | 111.76 |
1236816000000 | 112.68 |
1236902400000 | 112.94 |
1237161600000 | 114.97 |
1237248000000 | 115.09 |
1237334400000 | 115.01 |
1237420800000 | 115.22 |
1237507200000 | 116.06 |
1237766400000 | 118.71 |
1237852800000 | 119.01 |
1237939200000 | 121.2 |
1238025600000 | 121.3 |
1238112000000 | 120.08 |
1238371200000 | 117.08 |
1238457600000 | 119.94 |
1238544000000 | 121.41 |
1238630400000 | 125.22 |
1238716800000 | 124.06 |
1238976000000 | 122.9 |
1239062400000 | 122.66 |
1239148800000 | 123.25 |
1239235200000 | 125.65 |
1239667200000 | 126.48 |
1239753600000 | 126.71 |
1239840000000 | 128.1 |
1239926400000 | 130.03 |
1240185600000 | 126.85 |
1240272000000 | 126.73 |
1240358400000 | 127.65 |
1240444800000 | 127.81 |
1240531200000 | 129.79 |
1240790400000 | 130.24 |
1240876800000 | 128.8 |
1240963200000 | 131.51 |
1241049600000 | 132.66 |
1241136000000 | 132.53 |
1241395200000 | 134.9 |
1241481600000 | 134.86 |
1241568000000 | 136.57 |
1241654400000 | 135.39 |
1241740800000 | 136.57 |
1242000000000 | 134.74 |
1242086400000 | 135.03 |
1242172800000 | 132.66 |
1242259200000 | 133.47 |
1242345600000 | 134.91 |
1242604800000 | 136.77 |
1242691200000 | 137.65 |
1242777600000 | 138.84 |
1242864000000 | 136.61 |
1242950400000 | 136.5 |
1243209600000 | 136.88 |
1243296000000 | 137.91 |
1243382400000 | 138.47 |
1243468800000 | 137.82 |
1243555200000 | 136.98 |
1243814400000 | 139.58 |
1243900800000 | 139.65 |
1243987200000 | 138.05 |
1244073600000 | 137.58 |
1244160000000 | 137.69 |
1244419200000 | 136.52 |
1244505600000 | 137.32 |
1244592000000 | 138.03 |
1244678400000 | 138.39 |
1244764800000 | 139.1 |
1245024000000 | 136.69 |
1245110400000 | 136.54 |
1245196800000 | 134.23 |
1245283200000 | 134.44 |
1245369600000 | 136.06 |
1245628800000 | 133.92 |
1245715200000 | 134.27 |
1245801600000 | 135.61 |
1245888000000 | 135.54 |
1245974400000 | 135.07 |
1246233600000 | 136.06 |
1246320000000 | 135.44 |
1246406400000 | 136.86 |
1246492800000 | 134.92 |
1246579200000 | 134.59 |
1246838400000 | 134.13 |
1246924800000 | 133.08 |
1247011200000 | 132.04 |
1247097600000 | 132.34 |
1247184000000 | 131.03 |
1247443200000 | 132.61 |
1247529600000 | 133.14 |
1247616000000 | 135.08 |
1247702400000 | 135.82 |
1247788800000 | 136.41 |
1248048000000 | 137.6 |
1248134400000 | 137.85 |
1248220800000 | 138.77 |
1248307200000 | 139.49 |
1248393600000 | 139.45 |
1248652800000 | 140.19 |
1248739200000 | 140.03 |
1248825600000 | 141.06 |
1248912000000 | 142.94 |
1248998400000 | 142.62 |
1249257600000 | 143.5 |
1249344000000 | 143.42 |
1249430400000 | 142.96 |
1249516800000 | 142.61 |
1249603200000 | 144.11 |
1249862400000 | 144.31 |
1249948800000 | 143.29 |
1250035200000 | 144.09 |
1250121600000 | 144.11 |
1250208000000 | 143.37 |
1250467200000 | 141.56 |
1250553600000 | 142.51 |
1250640000000 | 142.46 |
1250726400000 | 143.9 |
1250812800000 | 146.36 |
1251072000000 | 147.43 |
1251158400000 | 148.76 |
1251244800000 | 148.27 |
1251331200000 | 148.17 |
1251417600000 | 149.12 |
1251676800000 | 148.25 |
1251763200000 | 146.69 |
1251849600000 | 146.16 |
1251936000000 | 145.81 |
1252022400000 | 147.05 |
1252281600000 | 149.01 |
1252368000000 | 149.34 |
1252454400000 | 150.62 |
1252540800000 | 150.87 |
1252627200000 | 151.64 |
1252886400000 | 151.92 |
1252972800000 | 152.58 |
1253059200000 | 154.02 |
1253145600000 | 154.67 |
1253232000000 | 154.28 |
1253491200000 | 153.68 |
1253577600000 | 154.3 |
1253664000000 | 154.21 |
1253750400000 | 152.33 |
1253836800000 | 152.24 |
1254096000000 | 154.53 |
1254182400000 | 154.43 |
1254268800000 | 153.72 |
1254355200000 | 152.39 |
1254441600000 | 150.71 |
1254700800000 | 151.8 |
1254787200000 | 153.42 |
1254873600000 | 153.08 |
1254960000000 | 154.02 |
1255046400000 | 153.97 |
1255305600000 | 154.7 |
1255392000000 | 153.26 |
1255478400000 | 154.68 |
1255564800000 | 155.13 |
1255651200000 | 154.04 |
1255910400000 | 155 |
1255996800000 | 155.24 |
1256083200000 | 155.23 |
1256169600000 | 154.03 |
1256256000000 | 152.23 |
1256515200000 | 151.33 |
1256601600000 | 151.91 |
1256688000000 | 150.89 |
1256774400000 | 151.56 |
1256860800000 | 149.8 |
1257120000000 | 149.75 |
1257206400000 | 149 |
1257292800000 | 150.21 |
1257379200000 | 150.82 |
1257465600000 | 151.3 |
1257724800000 | 152.99 |
1257811200000 | 153.16 |
1257897600000 | 153.1 |
1257984000000 | 153.62 |
1258070400000 | 154.13 |
1258329600000 | 155.11 |
1258416000000 | 155.1 |
1258502400000 | 155.08 |
1258588800000 | 153.35 |
1258675200000 | 152.9 |
1258934400000 | 154.55 |
1259020800000 | 154.11 |
1259107200000 | 154.9 |
1259193600000 | 152.38 |
1259280000000 | 153.09 |
1259539200000 | 151.72 |
1259625600000 | 154.63 |
1259712000000 | 155.26 |
1259798400000 | 155.83 |
1259884800000 | 157.12 |
1260144000000 | 156.62 |
1260230400000 | 155.06 |
1260316800000 | 153.77 |
1260403200000 | 154.32 |
1260489600000 | 155.37 |
1260748800000 | 156.07 |
1260835200000 | 156.39 |
1260921600000 | 157.44 |
1261008000000 | 156.43 |
1261094400000 | 156.44 |
1261353600000 | 158.27 |
1261440000000 | 159.29 |
1261526400000 | 159.51 |
1261612800000 | 159.33 |
1261958400000 | 159.89 |
1262044800000 | 160.58 |
1262131200000 | 160.48 |
1262217600000 | 160.56 |
1262563200000 | 162.27 |
1262649600000 | 162.21 |
1262736000000 | 161.94 |
1262822400000 | 161.06 |
1262908800000 | 161.15 |
1263168000000 | 161.12 |
1263254400000 | 160.4 |
1263340800000 | 161.06 |
1263427200000 | 161.86 |
1263513600000 | 160.6 |
1263772800000 | 161.01 |
1263859200000 | 162.77 |
1263945600000 | 161.63 |
1264032000000 | 160.99 |
1264118400000 | 159.47 |
1264377600000 | 158.72 |
1264464000000 | 159.48 |
1264550400000 | 158.72 |
1264636800000 | 157.41 |
1264723200000 | 157.89 |
1264982400000 | 158.7 |
1265068800000 | 159.08 |
1265155200000 | 158.03 |
1265241600000 | 154.91 |
1265328000000 | 153.07 |
1265587200000 | 153.88 |
1265673600000 | 153.37 |
1265760000000 | 154.7 |
1265846400000 | 154.67 |
1265932800000 | 154.76 |
1266192000000 | 154.96 |
1266278400000 | 155.54 |
1266364800000 | 156.95 |
1266451200000 | 157.5 |
1266537600000 | 158.58 |
1266796800000 | 158.05 |
1266883200000 | 156.96 |
1266969600000 | 156.86 |
1267056000000 | 155.34 |
1267142400000 | 156.92 |
1267401600000 | 158.73 |
1267488000000 | 159.19 |
1267574400000 | 159.71 |
1267660800000 | 160.41 |
1267747200000 | 161.9 |
1268006400000 | 162.3 |
1268092800000 | 162.23 |
1268179200000 | 162.64 |
1268265600000 | 162.37 |
1268352000000 | 162.7 |
1268611200000 | 162.14 |
1268697600000 | 163.01 |
1268784000000 | 163.76 |
1268870400000 | 164.07 |
1268956800000 | 163.58 |
1269216000000 | 163.22 |
1269302400000 | 163.83 |
1269388800000 | 163.37 |
1269475200000 | 164.77 |
1269561600000 | 164.01 |
1269820800000 | 164.38 |
1269907200000 | 164.66 |
1269993600000 | 163.97 |
1270080000000 | 165.49 |
1270512000000 | 165.92 |
1270598400000 | 165.72 |
1270684800000 | 165.13 |
1270771200000 | 167.04 |
1271030400000 | 166.74 |
1271116800000 | 166.51 |
1271203200000 | 166.9 |
1271289600000 | 167.58 |
1271376000000 | 166.02 |
1271635200000 | 165.32 |
1271721600000 | 166.73 |
1271808000000 | 165.88 |
1271894400000 | 164.53 |
1271980800000 | 164.63 |
1272240000000 | 164.61 |
1272326400000 | 160.44 |
1272412800000 | 158.92 |
1272499200000 | 160.54 |
1272585600000 | 160.56 |
1272844800000 | 160.94 |
1272931200000 | 158.38 |
1273017600000 | 157.31 |
1273104000000 | 155.77 |
1273190400000 | 150.43 |
1273449600000 | 157.81 |
1273536000000 | 157.37 |
1273622400000 | 159.98 |
1273708800000 | 159.69 |
1273795200000 | 155.56 |
1274054400000 | 155.66 |
1274140800000 | 157.25 |
1274227200000 | 154.53 |
1274313600000 | 152.52 |
1274400000000 | 151.05 |
1274659200000 | 151.3 |
1274745600000 | 148.92 |
1274832000000 | 150.65 |
1274918400000 | 154.49 |
1275004800000 | 154.9 |
1275264000000 | 155.2 |
1275350400000 | 155.75 |
1275436800000 | 156.73 |
1275523200000 | 158.38 |
1275609600000 | 156.65 |
1275868800000 | 155.92 |
1275955200000 | 153.73 |
1276041600000 | 155.42 |
1276128000000 | 157.69 |
1276214400000 | 159.13 |
1276473600000 | 160.05 |
1276560000000 | 161.66 |
1276646400000 | 162.12 |
1276732800000 | 161.9 |
1276819200000 | 162.33 |
1277078400000 | 162.66 |
1277164800000 | 162.29 |
1277251200000 | 161.5 |
1277337600000 | 160.29 |
1277424000000 | 159.9 |
1277683200000 | 161.17 |
1277769600000 | 158.54 |
1277856000000 | 158.48 |
1277942400000 | 156.55 |
1278028800000 | 156.29 |
1278288000000 | 156.94 |
1278374400000 | 159.66 |
1278460800000 | 161.63 |
1278547200000 | 162.66 |
1278633600000 | 162.81 |
1278892800000 | 163.31 |
1278979200000 | 165.38 |
1279065600000 | 165.46 |
1279152000000 | 164.63 |
1279238400000 | 162.3 |
1279497600000 | 161.32 |
1279584000000 | 161.16 |
1279670400000 | 162.04 |
1279756800000 | 164.06 |
1279843200000 | 164.71 |
1280102400000 | 164.97 |
1280188800000 | 164.72 |
1280275200000 | 164.64 |
1280361600000 | 165.27 |
1280448000000 | 164.77 |
1280707200000 | 168.09 |
1280793600000 | 168.26 |
1280880000000 | 168.58 |
1280966400000 | 168.27 |
1281052800000 | 166.67 |
1281312000000 | 168.48 |
1281398400000 | 167.69 |
1281484800000 | 165.65 |
1281571200000 | 166.28 |
1281657600000 | 166.99 |
1281916800000 | 166.45 |
1282003200000 | 167.28 |
1282089600000 | 167.02 |
1282176000000 | 165.18 |
1282262400000 | 164.24 |
1282521600000 | 165.37 |
1282608000000 | 163.64 |
1282694400000 | 163.67 |
1282780800000 | 164 |
1282867200000 | 165.78 |
1283126400000 | 165.82 |
1283212800000 | 165.75 |
1283299200000 | 168.08 |
1283385600000 | 167.83 |
1283472000000 | 168.61 |
1283731200000 | 169.1 |
1283817600000 | 169.16 |
1283904000000 | 170.73 |
1283990400000 | 171.61 |
1284076800000 | 171.39 |
1284336000000 | 171.75 |
1284422400000 | 171.73 |
1284508800000 | 171.18 |
1284595200000 | 170.19 |
1284681600000 | 169.77 |
1284940800000 | 171.5 |
1285027200000 | 170.79 |
1285113600000 | 168.75 |
1285200000000 | 169.13 |
1285286400000 | 169.89 |
1285545600000 | 169.64 |
1285632000000 | 169.59 |
1285718400000 | 168.8 |
1285804800000 | 168.25 |
1285891200000 | 168.19 |
1286150400000 | 167.71 |
1286236800000 | 169.17 |
1286323200000 | 169.48 |
1286409600000 | 169.86 |
1286496000000 | 169.8 |
1286755200000 | 170.45 |
1286841600000 | 170.05 |
1286928000000 | 171.4 |
1287014400000 | 171.77 |
1287100800000 | 172.01 |
1287360000000 | 172.79 |
1287446400000 | 172.55 |
1287532800000 | 172.33 |
1287619200000 | 173.08 |
1287705600000 | 172.83 |
1287964800000 | 172.76 |
1288051200000 | 173.38 |
1288137600000 | 172.79 |
1288224000000 | 173.97 |
1288310400000 | 174.86 |
1288569600000 | 175.16 |
1288656000000 | 175.74 |
1288742400000 | 174.67 |
1288828800000 | 175.72 |
1288915200000 | 175.94 |
1289174400000 | 175.48 |
1289260800000 | 176.11 |
1289347200000 | 176.25 |
1289433600000 | 175.58 |
1289520000000 | 174.96 |
1289779200000 | 176.19 |
1289865600000 | 173.58 |
1289952000000 | 174.23 |
1290038400000 | 175.79 |
1290124800000 | 175.09 |
1290384000000 | 174.24 |
1290470400000 | 172.35 |
1290556800000 | 173.44 |
1290643200000 | 173.83 |
1290729600000 | 173.74 |
1290988800000 | 171.2 |
1291075200000 | 170.74 |
1291161600000 | 172.03 |
1291248000000 | 173.33 |
1291334400000 | 172.86 |
1291593600000 | 173.06 |
1291680000000 | 174.06 |
1291766400000 | 175.11 |
1291852800000 | 176.3 |
1291939200000 | 176.61 |
1292198400000 | 176.8 |
1292284800000 | 177.47 |
1292371200000 | 177.15 |
1292457600000 | 177.61 |
1292544000000 | 176.34 |
1292803200000 | 177.78 |
1292889600000 | 178.65 |
1292976000000 | 179.38 |
1293062400000 | 179.93 |
1293148800000 | 179.54 |
1293408000000 | 178.54 |
1293494400000 | 179.01 |
1293580800000 | 179.72 |
1293667200000 | 177.82 |
1293753600000 | 177.34 |
1294012800000 | 178.37 |
1294099200000 | 179.37 |
1294185600000 | 179.6 |
1294272000000 | 180.88 |
1294358400000 | 180.65 |
1294617600000 | 178.84 |
1294704000000 | 179.18 |
1294790400000 | 180.5 |
1294876800000 | 179.78 |
1294963200000 | 180.12 |
1295222400000 | 180.42 |
1295308800000 | 181.87 |
1295395200000 | 180.51 |
1295481600000 | 179.71 |
1295568000000 | 180.53 |
1295827200000 | 181.39 |
1295913600000 | 180.67 |
1296000000000 | 180.93 |
1296086400000 | 180.96 |
1296172800000 | 180.1 |
1296432000000 | 179.9 |
1296518400000 | 182.52 |
1296604800000 | 182.46 |
1296691200000 | 182.31 |
1296777600000 | 183.29 |
1297036800000 | 184.12 |
1297123200000 | 183.77 |
1297209600000 | 183.74 |
1297296000000 | 183.81 |
1297382400000 | 184.13 |
1297641600000 | 184.47 |
1297728000000 | 184.35 |
1297814400000 | 185.28 |
1297900800000 | 185.69 |
1297987200000 | 185.88 |
1298246400000 | 184.21 |
1298332800000 | 183.26 |
1298419200000 | 182.38 |
1298505600000 | 181.46 |
1298592000000 | 182.8 |
1298851200000 | 184.29 |
1298937600000 | 183.81 |
1299024000000 | 183.04 |
1299110400000 | 182.96 |
1299196800000 | 182.77 |
1299456000000 | 182.06 |
1299542400000 | 182.73 |
1299628800000 | 182.77 |
1299715200000 | 181.7 |
1299801600000 | 179.6 |
1300060800000 | 177.28 |
1300147200000 | 173.97 |
1300233600000 | 172.23 |
1300320000000 | 174.64 |
1300406400000 | 174.81 |
1300665600000 | 177.99 |
1300752000000 | 178.16 |
1300838400000 | 178.84 |
1300924800000 | 179.42 |
1301011200000 | 179.73 |
1301270400000 | 179.7 |
1301356800000 | 180.09 |
1301443200000 | 181.25 |
1301529600000 | 180.35 |
1301616000000 | 182 |
1301875200000 | 182.36 |
1301961600000 | 182.3 |
1302048000000 | 182.14 |
1302134400000 | 181.99 |
1302220800000 | 182.69 |
1302480000000 | 182.98 |
1302566400000 | 181.12 |
1302652800000 | 182.56 |
1302739200000 | 182.05 |
1302825600000 | 182.89 |
1303084800000 | 181 |
1303171200000 | 181.22 |
1303257600000 | 183.93 |
1303344000000 | 183.9 |
1303776000000 | 184.52 |
1303862400000 | 185.52 |
1303948800000 | 186.85 |
1304035200000 | 187.39 |
1304294400000 | 187.78 |
1304380800000 | 187.25 |
1304467200000 | 185.99 |
1304553600000 | 186.42 |
1304640000000 | 187.36 |
1304899200000 | 187.2 |
1304985600000 | 188.8 |
1305072000000 | 190.17 |
1305158400000 | 189.53 |
1305244800000 | 188.58 |
1305504000000 | 188.07 |
1305590400000 | 186.66 |
1305676800000 | 187.1 |
1305763200000 | 188.33 |
1305849600000 | 188.27 |
1306108800000 | 186.02 |
1306195200000 | 185.97 |
1306281600000 | 186.54 |
1306368000000 | 186.62 |
1306454400000 | 187.15 |
1306713600000 | 187.08 |
1306800000000 | 188.2 |
1306886400000 | 187.28 |
1306972800000 | 185.41 |
1307059200000 | 184.43 |
1307318400000 | 183.7 |
1307404800000 | 184.1 |
1307491200000 | 182.93 |
1307577600000 | 184.62 |
1307664000000 | 182.7 |
1307923200000 | 183.46 |
1308009600000 | 184.14 |
1308096000000 | 182.8 |
1308182400000 | 182.18 |
1308268800000 | 182.12 |
1308528000000 | 180.79 |
1308614400000 | 182.19 |
1308700800000 | 181.34 |
1308787200000 | 179.55 |
1308873600000 | 179.14 |
1309132800000 | 179.04 |
1309219200000 | 179.27 |
1309305600000 | 181.77 |
1309392000000 | 183.16 |
1309478400000 | 183.75 |
1309737600000 | 183.68 |
1309824000000 | 183.6 |
1309910400000 | 183.17 |
1309996800000 | 183.73 |
1310083200000 | 182.83 |
1310342400000 | 180.42 |
1310428800000 | 178.9 |
1310515200000 | 179.94 |
1310601600000 | 178.94 |
1310688000000 | 178.86 |
1310947200000 | 176.62 |
1311033600000 | 177.69 |
1311120000000 | 179.72 |
1311206400000 | 181.44 |
1311292800000 | 182.5 |
1311552000000 | 182.38 |
1311638400000 | 182.37 |
1311724800000 | 180.51 |
1311811200000 | 180.66 |
1311897600000 | 179.9 |
1312156800000 | 177.65 |
1312243200000 | 175.36 |
1312329600000 | 173.42 |
1312416000000 | 168.98 |
1312502400000 | 165.97 |
1312761600000 | 160.92 |
1312848000000 | 161.21 |
1312934400000 | 157.1 |
1313020800000 | 160.26 |
1313107200000 | 165.13 |
1313366400000 | 165.44 |
1313452800000 | 163.15 |
1313539200000 | 164.13 |
1313625600000 | 158.64 |
1313712000000 | 156.68 |
1313971200000 | 159.13 |
1314057600000 | 160.55 |
1314144000000 | 162.42 |
1314230400000 | 160.21 |
1314316800000 | 158.85 |
1314576000000 | 161 |
1314662400000 | 161.63 |
1314748800000 | 164.91 |
1314835200000 | 166.29 |
1314921600000 | 163.72 |
1315180800000 | 158.72 |
1315267200000 | 157.19 |
1315353600000 | 160.83 |
1315440000000 | 162.01 |
1315526400000 | 158.73 |
1315785600000 | 154.7 |
1315872000000 | 155.42 |
1315958400000 | 157.11 |
1316044800000 | 159.61 |
1316131200000 | 161.1 |
1316390400000 | 158.22 |
1316476800000 | 160.78 |
1316563200000 | 158.92 |
1316649600000 | 153.36 |
1316736000000 | 153.31 |
1316995200000 | 156.19 |
1317081600000 | 161.87 |
1317168000000 | 161.32 |
1317254400000 | 162.82 |
1317340800000 | 162.46 |
1317600000000 | 161.4 |
1317686400000 | 158.59 |
1317772800000 | 161.77 |
1317859200000 | 165.1 |
1317945600000 | 165.73 |
1318204800000 | 167.48 |
1318291200000 | 166.39 |
1318377600000 | 168.91 |
1318464000000 | 167.94 |
1318550400000 | 169.42 |
1318809600000 | 168.14 |
1318896000000 | 167.27 |
1318982400000 | 167.89 |
1319068800000 | 165.88 |
1319155200000 | 169.18 |
1319414400000 | 169.62 |
1319500800000 | 167.98 |
1319587200000 | 168.41 |
1319673600000 | 172.27 |
1319760000000 | 170.76 |
1320019200000 | 168.45 |
1320105600000 | 163.61 |
1320192000000 | 164.16 |
1320278400000 | 167.13 |
1320364800000 | 165.76 |
1320624000000 | 165.36 |
1320710400000 | 165.93 |
1320796800000 | 163.15 |
1320883200000 | 162.93 |
1320969600000 | 166.29 |
1321228800000 | 164.39 |
1321315200000 | 163.32 |
1321401600000 | 163 |
1321488000000 | 161.19 |
1321574400000 | 160.75 |
1321833600000 | 155.82 |
1321920000000 | 154.9 |
1322006400000 | 152.77 |
1322092800000 | 151.95 |
1322179200000 | 152.65 |
1322438400000 | 158.4 |
1322524800000 | 159.5 |
1322611200000 | 164.45 |
1322697600000 | 163.26 |
1322784000000 | 163.65 |
1323043200000 | 164.68 |
1323129600000 | 163.98 |
1323216000000 | 163.33 |
1323302400000 | 161.34 |
1323388800000 | 163.48 |
1323648000000 | 160.82 |
1323734400000 | 161.38 |
1323820800000 | 159.09 |
1323907200000 | 160.47 |
1323993600000 | 160.67 |
1324252800000 | 161.07 |
1324339200000 | 163.39 |
1324425600000 | 162.65 |
1324512000000 | 163.79 |
1324598400000 | 165.43 |
1324944000000 | 165.27 |
1325030400000 | 164.92 |
1325116800000 | 166.31 |
1325203200000 | 167.67 |
1325462400000 | 169.21 |
1325548800000 | 170.71 |
1325635200000 | 169.74 |
1325721600000 | 167.42 |
1325808000000 | 167.75 |
1326067200000 | 167.21 |
1326153600000 | 168.99 |
1326240000000 | 169.15 |
1326326400000 | 169.33 |
1326412800000 | 168.47 |
1326672000000 | 169.44 |
1326758400000 | 170.38 |
1326844800000 | 170.08 |
1326931200000 | 171.23 |
1327017600000 | 170.94 |
1327276800000 | 170.79 |
1327363200000 | 170.42 |
1327449600000 | 169.8 |
1327536000000 | 171.14 |
1327622400000 | 170.48 |
1327881600000 | 169.21 |
1327968000000 | 170.69 |
1328054400000 | 172.92 |
1328140800000 | 172.48 |
1328227200000 | 174.42 |
1328486400000 | 174.28 |
1328572800000 | 174.61 |
1328659200000 | 173.59 |
1328745600000 | 173.46 |
1328832000000 | 172.52 |
1329091200000 | 173.66 |
1329177600000 | 173.75 |
1329264000000 | 174.06 |
1329350400000 | 174.04 |
1329436800000 | 174.68 |
1329696000000 | 175.25 |
1329782400000 | 174.49 |
1329868800000 | 173.57 |
1329955200000 | 172.59 |
1330041600000 | 173.09 |
1330300800000 | 173.29 |
1330387200000 | 173.32 |
1330473600000 | 174.1 |
1330560000000 | 175.68 |
1330646400000 | 176.02 |
1330905600000 | 175.7 |
1330992000000 | 172.51 |
1331078400000 | 173.43 |
1331164800000 | 174.94 |
1331251200000 | 175.67 |
1331510400000 | 175.43 |
1331596800000 | 178.21 |
1331683200000 | 178.76 |
1331769600000 | 178.72 |
1331856000000 | 178.95 |
1332115200000 | 179.42 |
1332201600000 | 179.38 |
1332288000000 | 179.1 |
1332374400000 | 178.28 |
1332460800000 | 177.98 |
1332720000000 | 179.47 |
1332806400000 | 178.75 |
1332892800000 | 177.58 |
1332979200000 | 175.95 |
1333065600000 | 177.39 |
1333324800000 | 179.53 |
1333411200000 | 178.06 |
1333497600000 | 175.08 |
1333584000000 | 174.99 |
1334016000000 | 172.49 |
1334102400000 | 173.39 |
1334188800000 | 174.12 |
1334275200000 | 172.33 |
1334534400000 | 172.93 |
1334620800000 | 175.56 |
1334707200000 | 174.28 |
1334793600000 | 174 |
1334880000000 | 176.04 |
1335139200000 | 173.7 |
1335225600000 | 175.67 |
1335312000000 | 176.6 |
1335398400000 | 177.63 |
1335484800000 | 178.55 |
1335744000000 | 178.12 |
1335830400000 | 178.65 |
1335916800000 | 178.32 |
1336003200000 | 179.01 |
1336089600000 | 177.72 |
1336348800000 | 178.79 |
1336435200000 | 178.62 |
1336521600000 | 177.99 |
1336608000000 | 178.58 |
1336694400000 | 179.5 |
1336953600000 | 177.28 |
1337040000000 | 176.17 |
1337126400000 | 175.15 |
1337212800000 | 174.37 |
1337299200000 | 173.25 |
1337558400000 | 173.21 |
1337644800000 | 175.87 |
1337731200000 | 173.22 |
1337817600000 | 175.06 |
1337904000000 | 175.78 |
1338163200000 | 175.64 |
1338249600000 | 175.53 |
1338336000000 | 174.45 |
1338422400000 | 174.12 |
1338508800000 | 172.19 |
1338768000000 | 171.51 |
1338854400000 | 171.59 |
1338940800000 | 174.59 |
1339027200000 | 174.89 |
1339113600000 | 176.37 |
1339372800000 | 176.12 |
1339459200000 | 176.99 |
1339545600000 | 176.53 |
1339632000000 | 177.03 |
1339718400000 | 177.53 |
1339977600000 | 177.58 |
1340064000000 | 180.29 |
1340150400000 | 181.37 |
1340236800000 | 180.79 |
1340323200000 | 180.3 |
1340582400000 | 178.47 |
1340668800000 | 178.56 |
1340755200000 | 180.62 |
1340841600000 | 180.32 |
1340928000000 | 183.97 |
1341187200000 | 186.18 |
1341273600000 | 187.42 |
1341360000000 | 187.33 |
1341446400000 | 187.17 |
1341532800000 | 186.47 |
1341792000000 | 186.46 |
1341878400000 | 187.48 |
1341964800000 | 188.39 |
1342051200000 | 186.72 |
1342137600000 | 189.88 |
1342396800000 | 190.9 |
1342483200000 | 190.04 |
1342569600000 | 191.52 |
1342656000000 | 192.97 |
1342742400000 | 190.34 |
1343001600000 | 185.87 |
1343088000000 | 185.09 |
1343174400000 | 184.4 |
1343260800000 | 188.18 |
1343347200000 | 189.51 |
1343606400000 | 191.14 |
1343692800000 | 189.35 |
1343779200000 | 189.87 |
1343865600000 | 188.45 |
1343952000000 | 191.55 |
1344211200000 | 192.18 |
1344297600000 | 193.56 |
1344384000000 | 193.6 |
1344470400000 | 193.62 |
1344556800000 | 193.27 |
1344816000000 | 192.87 |
1344902400000 | 194.7 |
1344988800000 | 195.28 |
1345075200000 | 196.03 |
1345161600000 | 196.99 |
1345420800000 | 196.33 |
1345507200000 | 196.12 |
1345593600000 | 194.43 |
1345680000000 | 192.98 |
1345766400000 | 193.8 |
1346025600000 | 194.48 |
1346112000000 | 193.1 |
1346198400000 | 193.38 |
1346284800000 | 192.44 |
1346371200000 | 192.96 |
1346630400000 | 194.4 |
1346716800000 | 193.5 |
1346803200000 | 193.16 |
1346889600000 | 196.41 |
1346976000000 | 195.86 |
1347235200000 | 195.61 |
1347321600000 | 195.93 |
1347408000000 | 197.19 |
1347494400000 | 197 |
1347580800000 | 198.03 |
1347840000000 | 197.54 |
1347926400000 | 196.82 |
1348012800000 | 197.48 |
1348099200000 | 198.21 |
1348185600000 | 199.14 |
1348444800000 | 199.09 |
1348531200000 | 199.71 |
1348617600000 | 197.27 |
1348704000000 | 198.17 |
1348790400000 | 196.44 |
1349049600000 | 197.8 |
1349136000000 | 197.7 |
1349222400000 | 197.84 |
1349308800000 | 197.52 |
1349395200000 | 199.23 |
1349654400000 | 197.98 |
1349740800000 | 197.11 |
1349827200000 | 196.29 |
1349913600000 | 197.27 |
1350000000000 | 196.56 |
1350259200000 | 197.56 |
1350345600000 | 199.36 |
1350432000000 | 199.5 |
1350518400000 | 199.94 |
1350604800000 | 198.69 |
1350864000000 | 197.71 |
1350950400000 | 194.99 |
1351036800000 | 195.32 |
1351123200000 | 196.02 |
1351209600000 | 196.53 |
1351468800000 | 195.8 |
1351555200000 | 196.55 |
1351641600000 | 196.47 |
1351728000000 | 198.42 |
1351814400000 | 198.39 |
1352073600000 | 197.42 |
1352160000000 | 198.14 |
1352246400000 | 196.47 |
1352332800000 | 195.81 |
1352419200000 | 195.38 |
1352678400000 | 195.01 |
1352764800000 | 195.22 |
1352851200000 | 194.05 |
1352937600000 | 192.6 |
1353024000000 | 190.64 |
1353283200000 | 193.35 |
1353369600000 | 193.87 |
1353456000000 | 194.55 |
1353542400000 | 195.08 |
1353628800000 | 195.85 |
1353888000000 | 194.99 |
1353974400000 | 194.78 |
1354060800000 | 195.21 |
1354147200000 | 197.25 |
1354233600000 | 197.29 |
1354492800000 | 197.12 |
1354579200000 | 196.97 |
1354665600000 | 197.87 |
1354752000000 | 199.37 |
1354838400000 | 199.55 |
1355097600000 | 199.9 |
1355184000000 | 200.98 |
1355270400000 | 201.61 |
1355356800000 | 201.38 |
1355443200000 | 201.11 |
1355702400000 | 201.05 |
1355788800000 | 201.67 |
1355875200000 | 202.56 |
1355961600000 | 202.56 |
1356048000000 | 202.7 |
1356307200000 | 202.4 |
1356566400000 | 202.04 |
1356652800000 | 201.12 |
1356912000000 | 201.51 |
1357084800000 | 204.39 |
1357171200000 | 205.71 |
1357257600000 | 206.37 |
1357516800000 | 205.25 |
1357603200000 | 205.79 |
1357689600000 | 207.06 |
1357776000000 | 205.86 |
1357862400000 | 205.14 |
1358121600000 | 203.96 |
1358208000000 | 203.58 |
1358294400000 | 203.41 |
1358380800000 | 204.31 |
1358467200000 | 203.6 |
1358726400000 | 203.96 |
1358812800000 | 204.13 |
1358899200000 | 204.57 |
1358985600000 | 205.25 |
1359072000000 | 205.29 |
1359331200000 | 205.18 |
1359417600000 | 206.01 |
1359504000000 | 205.56 |
1359590400000 | 204.72 |
1359676800000 | 205.01 |
1359936000000 | 203.75 |
1360022400000 | 205.02 |
1360108800000 | 204.42 |
1360195200000 | 204.4 |
1360281600000 | 205.43 |
1360540800000 | 204.85 |
1360627200000 | 205.01 |
1360713600000 | 205.97 |
1360800000000 | 205.98 |
1360886400000 | 205.81 |
1361145600000 | 205.43 |
1361232000000 | 207.31 |
1361318400000 | 206.69 |
1361404800000 | 205.45 |
1361491200000 | 208.15 |
1361750400000 | 207.3 |
1361836800000 | 205.96 |
1361923200000 | 207.66 |
1362009600000 | 209.58 |
1362096000000 | 209.34 |
1362355200000 | 209.88 |
1362441600000 | 212.47 |
1362528000000 | 212.58 |
1362614400000 | 212.08 |
1362700800000 | 213.35 |
1362960000000 | 213.14 |
1363046400000 | 213.79 |
1363132800000 | 213.82 |
1363219200000 | 215.43 |
1363305600000 | 214.99 |
1363564800000 | 215.39 |
1363651200000 | 216.63 |
1363737600000 | 216.58 |
1363824000000 | 216.72 |
1363910400000 | 217.09 |
1364169600000 | 217.54 |
1364256000000 | 217.47 |
1364342400000 | 217.01 |
1364428800000 | 218.08 |
1364860800000 | 220.46 |
1364947200000 | 219.58 |
1365033600000 | 217.88 |
1365120000000 | 215.57 |
1365379200000 | 215.96 |
1365465600000 | 216.34 |
1365552000000 | 219.14 |
1365638400000 | 220.27 |
1365724800000 | 220.09 |
1365984000000 | 219.87 |
1366070400000 | 217.85 |
1366156800000 | 216.68 |
1366243200000 | 217.4 |
1366329600000 | 217.24 |
1366588800000 | 218.14 |
1366675200000 | 221.53 |
1366761600000 | 222.32 |
1366848000000 | 224.39 |
1366934400000 | 224.04 |
1367193600000 | 224.58 |
1367280000000 | 224.23 |
1367366400000 | 224.4 |
1367452800000 | 224.33 |
1367539200000 | 225.67 |
1367798400000 | 225.59 |
1367884800000 | 224.83 |
1367971200000 | 226.26 |
1368057600000 | 226.24 |
1368144000000 | 226.92 |
1368403200000 | 227.06 |
1368489600000 | 228.2 |
1368576000000 | 229.84 |
1368662400000 | 230.18 |
1368748800000 | 229.92 |
1369008000000 | 230.79 |
1369094400000 | 231.15 |
1369180800000 | 230.89 |
1369267200000 | 227.07 |
1369353600000 | 227.71 |
1369612800000 | 227.99 |
1369699200000 | 229.52 |
1369785600000 | 224.78 |
1369872000000 | 225.02 |
1369958400000 | 224.05 |
1370217600000 | 221.93 |
1370304000000 | 222.42 |
1370390400000 | 219.52 |
1370476800000 | 217.6 |
1370563200000 | 219.83 |
1370822400000 | 219.68 |
1370908800000 | 217.72 |
1370995200000 | 217.61 |
1371081600000 | 217.64 |
1371168000000 | 218.09 |
1371427200000 | 219.78 |
1371513600000 | 219.42 |
1371600000000 | 219.1 |
1371686400000 | 214.47 |
1371772800000 | 212.62 |
1372032000000 | 209.17 |
1372118400000 | 212.25 |
1372204800000 | 216.16 |
1372291200000 | 217.26 |
1372377600000 | 217.7 |
1372636800000 | 218.97 |
1372723200000 | 219.09 |
1372809600000 | 218.8 |
1372896000000 | 221.98 |
1372982400000 | 220.07 |
1373241600000 | 222.51 |
1373328000000 | 224.13 |
1373414400000 | 224.85 |
1373500800000 | 225.5 |
1373587200000 | 225.76 |
1373846400000 | 226.21 |
1373932800000 | 225.03 |
1374019200000 | 225.95 |
1374105600000 | 227.96 |
1374192000000 | 228.07 |
1374451200000 | 227.71 |
1374537600000 | 226.91 |
1374624000000 | 227.34 |
1374710400000 | 226.95 |
1374796800000 | 226.52 |
1375056000000 | 226.42 |
1375142400000 | 226.72 |
1375228800000 | 226.64 |
1375315200000 | 227.94 |
1375401600000 | 228.66 |
1375660800000 | 229.6 |
1375747200000 | 228.18 |
1375833600000 | 228.11 |
1375920000000 | 228.74 |
1376006400000 | 229.62 |
1376265600000 | 229.42 |
1376352000000 | 229.93 |
1376438400000 | 230.14 |
1376524800000 | 227.47 |
1376611200000 | 228.07 |
1376870400000 | 227.89 |
1376956800000 | 226.56 |
1377043200000 | 225.35 |
1377129600000 | 226.27 |
1377216000000 | 227.17 |
1377475200000 | 227.26 |
1377561600000 | 224.66 |
1377648000000 | 224.5 |
1377734400000 | 225.71 |
1377820800000 | 224.77 |
1378080000000 | 228.5 |
1378166400000 | 227.27 |
1378252800000 | 227.46 |
1378339200000 | 228.24 |
1378425600000 | 228.43 |
1378684800000 | 228.28 |
1378771200000 | 229.78 |
1378857600000 | 230.74 |
1378944000000 | 230.7 |
1379030400000 | 231.02 |
1379289600000 | 232.42 |
1379376000000 | 231.54 |
1379462400000 | 231.79 |
1379548800000 | 232.4 |
1379635200000 | 232.14 |
1379894400000 | 231.6 |
1379980800000 | 232.29 |
1380067200000 | 231.89 |
1380153600000 | 232.54 |
1380240000000 | 232.07 |
1380499200000 | 231.81 |
1380585600000 | 232.8 |
1380672000000 | 231.64 |
1380758400000 | 231.09 |
1380844800000 | 230.83 |
1381104000000 | 230.21 |
1381190400000 | 229.04 |
1381276800000 | 228.3 |
1381363200000 | 230.87 |
1381449600000 | 231.54 |
1381708800000 | 232.65 |
1381795200000 | 234.08 |
1381881600000 | 235.02 |
1381968000000 | 236.1 |
1382054400000 | 237.52 |
1382313600000 | 238.38 |
1382400000000 | 238.8 |
1382486400000 | 238.38 |
1382572800000 | 239.34 |
1382659200000 | 239.67 |
1382918400000 | 239.83 |
1383004800000 | 240.98 |
1383091200000 | 240.36 |
1383177600000 | 240.61 |
1383264000000 | 240.67 |
1383523200000 | 241.32 |
1383609600000 | 241.22 |
1383696000000 | 241.77 |
1383782400000 | 241.73 |
1383868800000 | 241.46 |
1384128000000 | 241.89 |
1384214400000 | 240.78 |
1384300800000 | 239.58 |
1384387200000 | 241.07 |
1384473600000 | 241.87 |
1384732800000 | 242.66 |
1384819200000 | 241.37 |
1384905600000 | 241.03 |
1384992000000 | 241.14 |
1385078400000 | 241.34 |
1385337600000 | 242.17 |
1385424000000 | 240.65 |
1385510400000 | 241.67 |
1385596800000 | 242.06 |
1385683200000 | 241.82 |
1385942400000 | 241.19 |
1386028800000 | 238.99 |
1386115200000 | 237.76 |
1386201600000 | 236.24 |
1386288000000 | 237.14 |
1386547200000 | 237.49 |
1386633600000 | 236.46 |
1386720000000 | 235.15 |
1386806400000 | 233.61 |
1386892800000 | 233.22 |
1387152000000 | 235.3 |
1387238400000 | 234.77 |
1387324800000 | 236.75 |
1387411200000 | 240.87 |
1387497600000 | 242.71 |
1387756800000 | 244.05 |
1387843200000 | 244.54 |
1388102400000 | 246.38 |
1388361600000 | 246.37 |
1388448000000 | 247.24 |
1388620800000 | 245.31 |
1388707200000 | 246.34 |
1388966400000 | 246.1 |
1389052800000 | 246.13 |
1389139200000 | 245.64 |
1389225600000 | 245.71 |
1389312000000 | 246.87 |
1389571200000 | 246.37 |
1389657600000 | 246.93 |
1389744000000 | 247.68 |
1389830400000 | 247.93 |
1389916800000 | 249.56 |
1390176000000 | 249.86 |
1390262400000 | 250.03 |
1390348800000 | 250.32 |
1390435200000 | 248.85 |
1390521600000 | 244.92 |
1390780800000 | 243.85 |
1390867200000 | 245.11 |
1390953600000 | 243.86 |
1391040000000 | 245.32 |
1391126400000 | 244.75 |
1391385600000 | 242.96 |
1391472000000 | 241.95 |
1391558400000 | 242.31 |
1391644800000 | 245.16 |
1391731200000 | 247.13 |
1391990400000 | 247.56 |
1392076800000 | 250.17 |
1392163200000 | 251.45 |
1392249600000 | 251.3 |
1392336000000 | 252.72 |
1392595200000 | 253.53 |
1392681600000 | 253.7 |
1392768000000 | 254.56 |
1392854400000 | 255.15 |
1392940800000 | 255.78 |
1393200000000 | 257.44 |
1393286400000 | 257.99 |
1393372800000 | 257.64 |
1393459200000 | 257.3 |
1393545600000 | 258.32 |
1393804800000 | 254.45 |
1393891200000 | 257.48 |
1393977600000 | 257.71 |
1394064000000 | 257.36 |
1394150400000 | 255.26 |
1394409600000 | 254.96 |
1394496000000 | 255.76 |
1394582400000 | 253.93 |
1394668800000 | 252.56 |
1394755200000 | 251.02 |
1395014400000 | 253.45 |
1395100800000 | 254.82 |
1395187200000 | 255.1 |
1395273600000 | 254.04 |
1395360000000 | 254.63 |
1395619200000 | 252.62 |
1395705600000 | 255.28 |
1395792000000 | 256.53 |
1395878400000 | 257.39 |
1395964800000 | 258.84 |
1396224000000 | 259.08 |
1396310400000 | 259.57 |
1396396800000 | 259.56 |
1396483200000 | 258.85 |
1396569600000 | 260.08 |
1396828800000 | 258.65 |
1396915200000 | 257.94 |
1397001600000 | 258.96 |
1397088000000 | 258.1 |
1397174400000 | 255.44 |
1397433600000 | 256.44 |
1397520000000 | 255.5 |
1397606400000 | 257.75 |
1397692800000 | 258.46 |
1398124800000 | 262.14 |
1398211200000 | 261.45 |
1398297600000 | 262.77 |
1398384000000 | 261.66 |
1398643200000 | 263.27 |
1398729600000 | 266.54 |
1398816000000 | 265.99 |
1398902400000 | 266.24 |
1398988800000 | 266.67 |
1399248000000 | 266.75 |
1399334400000 | 267.34 |
1399420800000 | 268 |
1399507200000 | 269.59 |
1399593600000 | 269.47 |
1399852800000 | 270.98 |
1399939200000 | 271.64 |
1400025600000 | 271.66 |
1400112000000 | 270.8 |
1400198400000 | 271.3 |
1400457600000 | 271.05 |
1400544000000 | 270.77 |
1400630400000 | 272.65 |
1400716800000 | 272.82 |
1400803200000 | 273.1 |
1401062400000 | 273.92 |
1401148800000 | 274.51 |
1401235200000 | 274.77 |
1401321600000 | 275.33 |
1401408000000 | 275.48 |
1401667200000 | 276.68 |
1401753600000 | 275.41 |
1401840000000 | 275.35 |
1401926400000 | 277.1 |
1402012800000 | 279.58 |
1402272000000 | 280.5 |
1402358400000 | 281.5 |
1402444800000 | 280.35 |
1402531200000 | 281.38 |
1402617600000 | 280.91 |
1402876800000 | 279.96 |
1402963200000 | 279.94 |
1403049600000 | 280.11 |
1403136000000 | 282.35 |
1403222400000 | 282.2 |
1403481600000 | 282.04 |
1403568000000 | 281.6 |
1403654400000 | 279.34 |
1403740800000 | 280.49 |
1403827200000 | 280.49 |
1404086400000 | 280.6 |
1404172800000 | 282.73 |
1404259200000 | 283.46 |
1404345600000 | 284.83 |
1404432000000 | 284.45 |
1404691200000 | 283.32 |
1404777600000 | 281.58 |
1404864000000 | 280.52 |
1404950400000 | 278.87 |
1405036800000 | 279.78 |
1405296000000 | 281.64 |
1405382400000 | 281.18 |
1405468800000 | 283.79 |
1405555200000 | 281.72 |
1405641600000 | 281.25 |
1405900800000 | 280.42 |
1405987200000 | 283.41 |
1406073600000 | 283.22 |
1406160000000 | 283.99 |
1406246400000 | 281.8 |
1406505600000 | 281.58 |
1406592000000 | 283.05 |
1406678400000 | 281.35 |
1406764800000 | 278.64 |
1406851200000 | 275.46 |
1407110400000 | 274.91 |
1407196800000 | 275.72 |
1407283200000 | 273.07 |
1407369600000 | 271.81 |
1407456000000 | 269.93 |
1407715200000 | 272.71 |
1407801600000 | 272.67 |
1407888000000 | 273.24 |
1407974400000 | 274.98 |
1408060800000 | 273.99 |
1408320000000 | 276.01 |
1408406400000 | 276.92 |
1408492800000 | 277.11 |
1408579200000 | 279.18 |
1408665600000 | 278.88 |
1408924800000 | 280.92 |
1409011200000 | 282.42 |
1409097600000 | 282.7 |
1409184000000 | 281.72 |
1409270400000 | 282.19 |
1409529600000 | 282.86 |
1409616000000 | 282.62 |
1409702400000 | 283.73 |
1409788800000 | 285.19 |
1409875200000 | 284.49 |
1410134400000 | 282.66 |
1410220800000 | 281.23 |
1410307200000 | 280.34 |
1410393600000 | 280.05 |
1410480000000 | 280.18 |
1410739200000 | 278.95 |
1410825600000 | 278.35 |
1410912000000 | 279.77 |
1410998400000 | 281.36 |
1411084800000 | 282.4 |
1411344000000 | 282.92 |
1411430400000 | 279.68 |
1411516800000 | 281.35 |
1411603200000 | 279.44 |
1411689600000 | 280.73 |
1411948800000 | 280.14 |
1412035200000 | 281.94 |
1412121600000 | 279.88 |
1412208000000 | 274.16 |
1412294400000 | 276.56 |
1412553600000 | 276.16 |
1412640000000 | 272.76 |
1412726400000 | 271.8 |
1412812800000 | 271.05 |
1412899200000 | 268.03 |
1413158400000 | 268.24 |
1413244800000 | 267.41 |
1413331200000 | 260.51 |
1413417600000 | 259.5 |
1413504000000 | 265.28 |
1413763200000 | 264.51 |
1413849600000 | 269.34 |
1413936000000 | 272.25 |
1414022400000 | 274.66 |
1414108800000 | 274.43 |
1414368000000 | 273.27 |
1414454400000 | 276.13 |
1414540800000 | 276.75 |
1414627200000 | 278.45 |
1414713600000 | 282.45 |
1414972800000 | 279.25 |
1415059200000 | 277.58 |
1415145600000 | 282.18 |
1415232000000 | 281.62 |
1415318400000 | 280.66 |
1415577600000 | 282.8 |
1415664000000 | 284.13 |
1415750400000 | 281.23 |
1415836800000 | 281.23 |
1415923200000 | 281.47 |
1416182400000 | 282.23 |
1416268800000 | 284.37 |
1416355200000 | 284.77 |
1416441600000 | 283.8 |
1416528000000 | 288.29 |
1416787200000 | 288.54 |
1416873600000 | 288.78 |
1416960000000 | 289.07 |
1417046400000 | 289.74 |
1417132800000 | 289.26 |
1417392000000 | 288.56 |
1417478400000 | 290.16 |
1417564800000 | 291.66 |
1417651200000 | 287.85 |
1417737600000 | 290.93 |
1417996800000 | 289.77 |
1418083200000 | 284.91 |
1418169600000 | 284.25 |
1418256000000 | 284.37 |
1418342400000 | 279.09 |
1418601600000 | 273.71 |
1418688000000 | 276.89 |
1418774400000 | 278.44 |
1418860800000 | 284.35 |
1418947200000 | 285.76 |
1419206400000 | 287.62 |
1419292800000 | 289.45 |
1419379200000 | 289.65 |
1419811200000 | 289.15 |
1419897600000 | 286.97 |
1419984000000 | 287.91 |
1420156800000 | 287.23 |
1420416000000 | 283.35 |
1420502400000 | 282.43 |
1420588800000 | 284.24 |
1420675200000 | 289.29 |
1420761600000 | 288.59 |
1421020800000 | 289.24 |
1421107200000 | 292.91 |
1421193600000 | 289.2 |
1421280000000 | 296.49 |
1421366400000 | 301.44 |
1421625600000 | 300.88 |
1421712000000 | 303.48 |
1421798400000 | 304.94 |
1421884800000 | 309.4 |
1421971200000 | 315.11 |
1422230400000 | 316.67 |
1422316800000 | 315.69 |
1422403200000 | 317.41 |
1422489600000 | 316.49 |
1422576000000 | 314.93 |
1422835200000 | 314.75 |
1422921600000 | 316.82 |
1423008000000 | 317.73 |
1423094400000 | 318.67 |
1423180800000 | 319.41 |
1423440000000 | 316.42 |
1423526400000 | 318.57 |
1423612800000 | 317.67 |
1423699200000 | 319.01 |
1423785600000 | 320.88 |
1424044800000 | 319.61 |
1424131200000 | 319.31 |
1424217600000 | 321.21 |
1424304000000 | 321.24 |
1424390400000 | 320.91 |
1424649600000 | 323.37 |
1424736000000 | 325.65 |
1424822400000 | 325.64 |
1424908800000 | 327.36 |
1424995200000 | 327.8 |
1425254400000 | 327.76 |
1425340800000 | 325.36 |
1425427200000 | 326.15 |
1425513600000 | 328.91 |
1425600000000 | 327.01 |
1425859200000 | 326.49 |
1425945600000 | 324.46 |
1426032000000 | 328.52 |
1426118400000 | 328.82 |
1426204800000 | 329.43 |
1426464000000 | 331.4 |
1426550400000 | 330.79 |
1426636800000 | 333.13 |
1426723200000 | 335.61 |
1426809600000 | 339.36 |
1427068800000 | 338.33 |
1427155200000 | 339.95 |
1427241600000 | 338.13 |
1427328000000 | 334.64 |
1427414400000 | 334.61 |
1427673600000 | 337.02 |
1427760000000 | 335.19 |
1427846400000 | 336.44 |
1427932800000 | 335.62 |
1428364800000 | 340.95 |
1428451200000 | 341.78 |
1428537600000 | 344.76 |
1428624000000 | 347.39 |
1428883200000 | 347.95 |
1428969600000 | 347.35 |
1429056000000 | 348.02 |
1429142400000 | 346.41 |
1429228800000 | 340.94 |
1429488000000 | 343.68 |
1429574400000 | 345.72 |
1429660800000 | 343.92 |
1429747200000 | 342.94 |
1429833600000 | 343.7 |
1430092800000 | 345.75 |
1430179200000 | 341.78 |
1430265600000 | 336.37 |
1430352000000 | 335.08 |
1430438400000 | 333.65 |
1430697600000 | 335.28 |
1430784000000 | 329.59 |
1430870400000 | 327.17 |
1430956800000 | 326.37 |
1431043200000 | 335.16 |
1431302400000 | 336.05 |
1431388800000 | 331.95 |
1431475200000 | 333.58 |
1431561600000 | 334.78 |
1431648000000 | 334.87 |
1431907200000 | 336.04 |
1431993600000 | 340.92 |
1432080000000 | 341 |
1432166400000 | 341.28 |
1432252800000 | 341.36 |
1432512000000 | 339.76 |
1432598400000 | 337.31 |
1432684800000 | 340.99 |
1432771200000 | 340.25 |
1432857600000 | 336.42 |
1433116800000 | 337.19 |
1433203200000 | 333.9 |
1433289600000 | 332.79 |
1433376000000 | 330.77 |
1433462400000 | 327.96 |
1433721600000 | 325.87 |
1433808000000 | 325.39 |
1433894400000 | 329.39 |
1433980800000 | 331.17 |
1434067200000 | 328.6 |
1434326400000 | 324.08 |
1434412800000 | 325.48 |
1434499200000 | 323.23 |
1434585600000 | 324.19 |
1434672000000 | 324.14 |
1434931200000 | 330.88 |
1435017600000 | 334.35 |
1435104000000 | 333.58 |
1435190400000 | 332.33 |
1435276800000 | 333.78 |
1435536000000 | 327.14 |
1435622400000 | 323.22 |
1435708800000 | 326.39 |
1435795200000 | 326.45 |
1435881600000 | 325.7 |
1436140800000 | 322.24 |
1436227200000 | 319.72 |
1436313600000 | 320.33 |
1436400000000 | 326 |
1436486400000 | 332.16 |
1436745600000 | 338.51 |
1436832000000 | 339.83 |
1436918400000 | 341.48 |
1437004800000 | 345.55 |
1437091200000 | 345.89 |
1437350400000 | 346.5 |
1437436800000 | 343.23 |
1437523200000 | 342.17 |
1437609600000 | 339.99 |
1437696000000 | 338.99 |
1437955200000 | 333.57 |
1438041600000 | 336.05 |
1438128000000 | 338.48 |
1438214400000 | 340.05 |
1438300800000 | 339.94 |
1438560000000 | 342.56 |
1438646400000 | 343.63 |
1438732800000 | 346.03 |
1438819200000 | 344.89 |
1438905600000 | 342.12 |
1439164800000 | 344.28 |
1439251200000 | 341.14 |
1439337600000 | 334.59 |
1439424000000 | 337.9 |
1439510400000 | 338.3 |
1439769600000 | 339.27 |
1439856000000 | 340.43 |
1439942400000 | 336.35 |
1440028800000 | 330.65 |
1440115200000 | 321.4 |
1440374400000 | 305.74 |
1440460800000 | 316.61 |
1440547200000 | 312.06 |
1440633600000 | 320.04 |
1440720000000 | 320.76 |
1440979200000 | 320.3 |
1441065600000 | 313.16 |
1441152000000 | 314.41 |
1441238400000 | 320.3399 |
1441324800000 | 314.12 |
1441584000000 | 314.95 |
1441670400000 | 320.2 |
1441756800000 | 323.95 |
1441843200000 | 321.74 |
1441929600000 | 318.71 |
1442188800000 | 316.91 |
1442275200000 | 317.72 |
1442361600000 | 321.02 |
1442448000000 | 320.98 |
1442534400000 | 318.2 |
1442793600000 | 320.71 |
1442880000000 | 313.0299 |
1442966400000 | 312.92 |
1443052800000 | 308.43 |
1443139200000 | 316.58 |
1443398400000 | 312.23 |
1443484800000 | 309.95 |
1443571200000 | 316.39 |
1443657600000 | 314.44 |
1443744000000 | 315.51 |
1444003200000 | 322.63 |
1444089600000 | 323.19 |
1444176000000 | 322.45 |
1444262400000 | 323.06 |
1444348800000 | 323.97 |
1444608000000 | 323.52 |
1444694400000 | 321.08 |
1444780800000 | 319.44 |
1444867200000 | 322.91 |
1444953600000 | 325.82 |
1445212800000 | 327.39 |
1445299200000 | 326.86 |
1445385600000 | 326.93 |
1445472000000 | 332.22 |
1445558400000 | 336.97 |
1445817600000 | 336.96 |
1445904000000 | 334.04 |
1445990400000 | 336.7799 |
1446076800000 | 337.75 |
1446163200000 | 337.57 |
1446422400000 | 338.5899 |
1446508800000 | 338.65 |
1446595200000 | 340.0899 |
1446681600000 | 338.79 |
1446768000000 | 338.63 |
1447027200000 | 334.8399 |
1447113600000 | 336.22 |
1447200000000 | 337.97 |
1447286400000 | 335.19 |
1447372800000 | 334.33 |
1447632000000 | 335.89 |
1447718400000 | 343.01 |
1447804800000 | 342.69 |
1447891200000 | 343.82 |
1447977600000 | 344.83 |
1448236800000 | 343.18 |
1448323200000 | 339.19 |
1448409600000 | 343.9 |
1448496000000 | 345.66 |
1448582400000 | 346.31 |
1448841600000 | 346.92 |
1448928000000 | 346.93 |
1449014400000 | 347.45 |
1449100800000 | 339.21 |
1449187200000 | 338.48 |
1449446400000 | 340.62 |
1449532800000 | 335.81 |
1449619200000 | 334.89 |
1449705600000 | 333.98 |
1449792000000 | 329.21 |
1450051200000 | 324.8399 |
1450137600000 | 332 |
1450224000000 | 332.37 |
1450310400000 | 335.67 |
1450396800000 | 333.27 |
1450656000000 | 329.8399 |
1450742400000 | 328.69 |
1450828800000 | 335.99 |
1450915200000 | 335.8 |
1451260800000 | 335.13 |
1451347200000 | 339.5299 |
1451433600000 | 338.58 |
1451520000000 | 336.51 |
1451865600000 | 330.4 |
1451952000000 | 333.24 |
1452038400000 | 330.67 |
1452124800000 | 325.14 |
1452211200000 | 323.05 |
1452470400000 | 322.66 |
1452556800000 | 324.2 |
1452643200000 | 325.22 |
1452729600000 | 319.9 |
1452816000000 | 313.2799 |
1453075200000 | 311.2 |
1453161600000 | 314.47 |
1453248000000 | 304.89 |
1453334400000 | 307.91 |
1453420800000 | 317.85 |
1453680000000 | 317.45 |
1453766400000 | 319.51 |
1453852800000 | 320.87 |
1453939200000 | 318.6 |
1454025600000 | 325.5299 |
1454284800000 | 326.48 |
1454371200000 | 321.62 |
1454457600000 | 317.37 |
1454544000000 | 315.98 |
1454630400000 | 312.22 |
1454889600000 | 302.15 |
1454976000000 | 297.82 |
1455062400000 | 302.5 |
1455148800000 | 292.98 |
1455235200000 | 298.54 |
1455494400000 | 307 |
1455580800000 | 305.65 |
1455667200000 | 311.39 |
1455753600000 | 313.7799 |
1455840000000 | 311.76 |
1456099200000 | 316.13 |
1456185600000 | 312.6 |
1456272000000 | 306.74 |
1456358400000 | 312.89 |
1456444800000 | 315.1 |
1456704000000 | 316.04 |
1456790400000 | 320.19 |
1456876800000 | 320.46 |
1456963200000 | 319.07 |
1457049600000 | 319.65 |
1457308800000 | 318.14 |
1457395200000 | 315.6 |
1457481600000 | 316.96 |
1457568000000 | 313.63 |
1457654400000 | 320.71 |
1457913600000 | 323.04 |
1458000000000 | 321.15 |
1458086400000 | 321.94 |
1458172800000 | 323.68 |
1458259200000 | 324.99 |
1458518400000 | 324.97 |
1458604800000 | 323.49 |
1458691200000 | 323.24 |
1458777600000 | 320.2799 |
1459209600000 | 323.11 |
1459296000000 | 326.2799 |
1459382400000 | 322.9 |
1459468800000 | 318.5899 |
1459728000000 | 320.23 |
1459814400000 | 315.54 |
1459900800000 | 318.2 |
1459987200000 | 317.07 |
1460073600000 | 320.89 |
1460332800000 | 321.81 |
1460419200000 | 323.11 |
1460505600000 | 327.6 |
1460592000000 | 327.81 |
1460678400000 | 326.55 |
1460937600000 | 327.0899 |
1461024000000 | 330.3 |
1461110400000 | 330.55 |
1461196800000 | 327.45 |
1461283200000 | 326.17 |
1461542400000 | 326.76 |
1461628800000 | 327.13 |
1461715200000 | 327.26 |
1461801600000 | 327.2799 |
1461888000000 | 322.79 |
1462147200000 | 322.87 |
1462233600000 | 320.7799 |
1462320000000 | 318.3 |
1462406400000 | 320.11 |
1462492800000 | 318.83 |
1462752000000 | 321.41 |
1462838400000 | 323.22 |
1462924800000 | 320.33 |
1463011200000 | 321.46 |
1463097600000 | 320.6 |
1463356800000 | 319.69 |
1463443200000 | 320.93 |
1463529600000 | 322.77 |
1463616000000 | 319.58 |
1463702400000 | 323.12 |
1463961600000 | 322.38 |
1464048000000 | 328.38 |
1464134400000 | 331.97 |
1464220800000 | 332.51 |
1464307200000 | 333.79 |
1464566400000 | 334.08 |
1464652800000 | 331.76 |
1464739200000 | 328.07 |
1464825600000 | 327.75 |
1464912000000 | 326.13 |
1465171200000 | 326.89 |
1465257600000 | 329.38 |
1465344000000 | 327.97 |
1465430400000 | 325.7 |
1465516800000 | 318.15 |
1465776000000 | 313.37 |
1465862400000 | 307.7 |
1465948800000 | 309.45 |
1466035200000 | 307.02 |
1466121600000 | 310.65 |
1466380800000 | 322.64 |
1466467200000 | 324.54 |
1466553600000 | 325.23 |
1466640000000 | 328.94 |
1466726400000 | 304.5 |
1466985600000 | 292.3 |
1467072000000 | 301.35 |
1467158400000 | 311.8399 |
1467244800000 | 315.62 |
1467331200000 | 317.0899 |
1467590400000 | 314.0899 |
1467676800000 | 307.95 |
1467763200000 | 302.94 |
1467849600000 | 305.75 |
1467936000000 | 310.91 |
1468195200000 | 315.41 |
1468281600000 | 317.36 |
1468368000000 | 317.86 |
1468454400000 | 318.98 |
1468540800000 | 317.97 |
1468800000000 | 318.63 |
1468886400000 | 318.2 |
1468972800000 | 321.35 |
1469059200000 | 321.16 |
1469145600000 | 321.58 |
1469404800000 | 323.44 |
1469491200000 | 322.89 |
1469577600000 | 324.62 |
1469664000000 | 321.81 |
1469750400000 | 323.3399 |
1470009600000 | 322.12 |
1470096000000 | 319.86 |
1470182400000 | 319.41 |
1470268800000 | 321.3399 |
1470355200000 | 324.1 |
1470614400000 | 323.95 |
1470700800000 | 324.86 |
1470787200000 | 324.04 |
1470873600000 | 325.68 |
1470960000000 | 326.05 |
1471219200000 | 325.19 |
1471305600000 | 321.54 |
1471392000000 | 318.77 |
1471478400000 | 321.8 |
1471564800000 | 319.36 |
1471824000000 | 320.72 |
1471910400000 | 323.32 |
1471996800000 | 324.05 |
1472083200000 | 321.8399 |
1472169600000 | 322.58 |
1472428800000 | 322.05 |
1472515200000 | 322.66 |
1472601600000 | 322.81 |
1472688000000 | 323.77 |
1472774400000 | 329.51 |
1473033600000 | 329.88 |
1473120000000 | 329.73 |
1473206400000 | 329.7799 |
1473292800000 | 330.08 |
1473379200000 | 325.16 |
1473638400000 | 322.35 |
1473724800000 | 319.08 |
1473811200000 | 318.51 |
1473897600000 | 319.64 |
1473984000000 | 318.32 |
1474243200000 | 321.11 |
1474329600000 | 321.79 |
1474416000000 | 321.5899 |
1474502400000 | 326.5 |
1474588800000 | 324.35 |
1474848000000 | 320.52 |
1474934400000 | 321.42 |
1475020800000 | 323 |
1475107200000 | 322.47 |
1475193600000 | 322.57 |
1475452800000 | 322.12 |
1475539200000 | 322.81 |
1475625600000 | 318.6 |
1475712000000 | 315.5 |
1475798400000 | 312.2 |
1476057600000 | 313.93 |
1476144000000 | 313.42 |
1476230400000 | 311.77 |
1476316800000 | 311.65 |
1476403200000 | 315.0899 |
1476662400000 | 312.21 |
1476748800000 | 317.35 |
1476835200000 | 317.89 |
1476921600000 | 318.3 |
1477008000000 | 318.37 |
1477267200000 | 317.3399 |
1477353600000 | 317.16 |
1477440000000 | 315.58 |
1477526400000 | 314.51 |
1477612800000 | 314.62 |
1477872000000 | 313.75 |
1477958400000 | 309.99 |
1478044800000 | 306.96 |
1478131200000 | 306.66 |
1478217600000 | 303.98 |
1478476800000 | 306.73 |
1478563200000 | 307.47 |
1478649600000 | 310.3 |
1478736000000 | 306.29 |
1478822400000 | 306.48 |
1479081600000 | 304.14 |
1479168000000 | 305.5 |
1479254400000 | 305.76 |
1479340800000 | 307.3399 |
1479427200000 | 305.87 |
1479686400000 | 306.23 |
1479772800000 | 306.81 |
1479859200000 | 306.2 |
1479945600000 | 306.65 |
1480032000000 | 307.7 |
1480291200000 | 306.91 |
1480377600000 | 307.7799 |
1480464000000 | 307.2 |
1480550400000 | 304.62 |
1480636800000 | 304.36 |
1480896000000 | 303.91 |
1480982400000 | 307.63 |
1481068800000 | 309.31 |
1481155200000 | 310.94 |
1481241600000 | 315.96 |
1481500800000 | 314.61 |
1481587200000 | 318.5899 |
1481673600000 | 316.63 |
1481760000000 | 317.8399 |
1481846400000 | 318.95 |
1482105600000 | 320.44 |
1482192000000 | 321.31 |
1482278400000 | 320.36 |
1482364800000 | 319.48 |
1482451200000 | 321.05 |
1482796800000 | 322.16 |
1482883200000 | 321.66 |
1482969600000 | 322.35 |
1483056000000 | 322.95 |
1483315200000 | 325.22 |
1483401600000 | 325.31 |
1483488000000 | 325.35 |
1483574400000 | 326.48 |
1483660800000 | 325.99 |
1483920000000 | 324.0899 |
1484006400000 | 322.25 |
1484092800000 | 322.52 |
1484179200000 | 320.57 |
1484265600000 | 322.41 |
1484524800000 | 320.07 |
1484611200000 | 319.85 |
1484697600000 | 320.42 |
1484784000000 | 319.06 |
1484870400000 | 317.85 |
1485129600000 | 317.57 |
1485216000000 | 317.21 |
1485302400000 | 319.47 |
1485388800000 | 320.25 |
1485475200000 | 319.5899 |
1485734400000 | 317.81 |
1485820800000 | 316.7 |
1485907200000 | 317.91 |
1485993600000 | 317 |
1486080000000 | 318.18 |
1486339200000 | 316.76 |
1486425600000 | 319.26 |
1486512000000 | 322.47 |
1486598400000 | 325.22 |
1486684800000 | 325.1 |
1486944000000 | 325.67 |
1487030400000 | 325.69 |
1487116800000 | 326.49 |
1487203200000 | 327.24 |
1487289600000 | 327.3399 |
1487548800000 | 328.27 |
1487635200000 | 329.5 |
1487721600000 | 329.62 |
1487808000000 | 329.68 |
1487894400000 | 328.17 |
1488153600000 | 327.05 |
1488240000000 | 327.81 |
1488326400000 | 329.16 |
1488412800000 | 330.5899 |
1488499200000 | 329.81 |
1488758400000 | 329.01 |
1488844800000 | 327.1 |
1488931200000 | 327.3 |
1489017600000 | 328.9 |
1489104000000 | 327.5299 |
1489363200000 | 328.5299 |
1489449600000 | 328.1 |
1489536000000 | 328.81 |
1489622400000 | 332.19 |
1489708800000 | 333.32 |
1489968000000 | 333.27 |
1490054400000 | 332.81 |
1490140800000 | 332.37 |
1490227200000 | 335.22 |
1490313600000 | 334.38 |
1490572800000 | 334.13 |
1490659200000 | 334.2799 |
1490745600000 | 335.24 |
1490832000000 | 336 |
1490918400000 | 337.61 |
1491177600000 | 336.95 |
1491264000000 | 337.23 |
1491350400000 | 338.04 |
1491436800000 | 338.93 |
1491523200000 | 339.21 |
1491782400000 | 339.3399 |
1491868800000 | 340.21 |
1491955200000 | 341.99 |
1492041600000 | 341.24 |
1492473600000 | 339.31 |
1492560000000 | 337.99 |
1492646400000 | 337.08 |
1492732800000 | 336.24 |
1492992000000 | 341.27 |
1493078400000 | 340.87 |
1493164800000 | 341.71 |
1493251200000 | 342.05 |
1493337600000 | 340.41 |
1493596800000 | 339.94 |
1493683200000 | 343.9 |
1493769600000 | 344.2799 |
1493856000000 | 346.0899 |
1493942400000 | 348.61 |
1494201600000 | 349.89 |
1494288000000 | 351.41 |
1494374400000 | 352.19 |
1494460800000 | 350.72 |
1494547200000 | 353.74 |
1494806400000 | 353.41 |
1494892800000 | 354.17 |
1494979200000 | 351.49 |
1495065600000 | 349.26 |
1495152000000 | 351.07 |
1495411200000 | 352.48 |
1495497600000 | 353.37 |
1495584000000 | 354.47 |
1495670400000 | 354.82 |
1495756800000 | 354.7799 |
1496016000000 | 354.71 |
1496102400000 | 354.77 |
1496188800000 | 355.15 |
1496275200000 | 356.96 |
1496361600000 | 357.15 |
1496620800000 | 356.39 |
1496707200000 | 355.41 |
1496793600000 | 354.86 |
1496880000000 | 354.16 |
1496966400000 | 355.05 |
1497225600000 | 352.32 |
1497312000000 | 353.65 |
1497398400000 | 353.6 |
1497484800000 | 352.11 |
1497571200000 | 354.38 |
1497830400000 | 357.0299 |
1497916800000 | 354.74 |
1498003200000 | 353.74 |
1498089600000 | 353.52 |
1498176000000 | 353.62 |
1498435200000 | 354.15 |
1498521600000 | 350.22 |
1498608000000 | 348.7799 |
1498694400000 | 345.47 |
1498780800000 | 344.56 |
1499040000000 | 346.45 |
1499126400000 | 345.46 |
1499212800000 | 345.83 |
1499299200000 | 343.46 |
1499385600000 | 344.31 |
1499644800000 | 345.61 |
1499731200000 | 342.97 |
1499817600000 | 347.37 |
1499904000000 | 348.5299 |
1499990400000 | 348.74 |
1500249600000 | 349.94 |
1500336000000 | 347.76 |
1500422400000 | 348.55 |
1500508800000 | 346.97 |
1500595200000 | 344.85 |
1500854400000 | 343.39 |
1500940800000 | 343.38 |
1501027200000 | 345.18 |
1501113600000 | 345.2 |
1501200000000 | 341.48 |
1501459200000 | 342.21 |
1501545600000 | 343.8 |
1501632000000 | 343.81 |
1501718400000 | 344.22 |
1501804800000 | 346.42 |
1502064000000 | 345.92 |
1502150400000 | 346.3399 |
1502236800000 | 344.87 |
1502323200000 | 342.26 |
1502409600000 | 338.83 |
1502668800000 | 342.87 |
1502755200000 | 342.5 |
1502841600000 | 343.14 |
1502928000000 | 342.07 |
1503014400000 | 340.42 |
1503273600000 | 339.69 |
1503360000000 | 341.57 |
1503446400000 | 340.29 |
1503532800000 | 340.6 |
1503619200000 | 340.13 |
1503878400000 | 338.63 |
1503964800000 | 336.14 |
1504051200000 | 338.79 |
1504137600000 | 340.96 |
1504224000000 | 341.21 |
1504483200000 | 339.73 |
1504569600000 | 339.38 |
1504656000000 | 339.2 |
1504742400000 | 339.82 |
1504828800000 | 340.42 |
1505088000000 | 343.72 |
1505174400000 | 344.04 |
1505260800000 | 343.22 |
1505347200000 | 343.11 |
1505433600000 | 342.11 |
1505692800000 | 342.44 |
1505779200000 | 342.9 |
1505865600000 | 342.7799 |
1505952000000 | 343.04 |
1506038400000 | 343.0299 |
1506297600000 | 343.81 |
1506384000000 | 343.61 |
1506470400000 | 343.79 |
1506556800000 | 343.7 |
1506643200000 | 346.06 |
1506902400000 | 346.72 |
1506988800000 | 346.54 |
1507075200000 | 345.33 |
1507161600000 | 346.7799 |
1507248000000 | 345.46 |
1507507200000 | 346.3399 |
1507593600000 | 346.17 |
1507680000000 | 346.45 |
1507766400000 | 347.02 |
1507852800000 | 347.19 |
1508112000000 | 346.6 |
1508198400000 | 345.85 |
1508284800000 | 347.04 |
1508371200000 | 345.5899 |
1508457600000 | 346.04 |
1508716800000 | 345.8 |
1508803200000 | 343.52 |
1508889600000 | 340.37 |
1508976000000 | 344.38 |
1509062400000 | 346.3399 |
1509321600000 | 347.07 |
1509408000000 | 348.49 |
1509494400000 | 348.68 |
1509580800000 | 347.22 |
1509667200000 | 347.68 |
1509926400000 | 349.33 |
1510012800000 | 348.35 |
1510099200000 | 348.77 |
1510185600000 | 346.56 |
1510272000000 | 345.16 |
1510531200000 | 343.3 |
1510617600000 | 342.04 |
1510704000000 | 340.88 |
1510790400000 | 343.15 |
1510876800000 | 340.95 |
1511136000000 | 341.86 |
1511222400000 | 342.76 |
1511308800000 | 342.93 |
1511395200000 | 343.3 |
1511481600000 | 342.1 |
1511740800000 | 342.01 |
1511827200000 | 343.38 |
1511913600000 | 345.02 |
1512000000000 | 344.9 |
1512086400000 | 342.43 |
1512345600000 | 345.47 |
1512432000000 | 345.48 |
1512518400000 | 344.88 |
1512604800000 | 345.42 |
1512691200000 | 347.3399 |
1512950400000 | 346.15 |
1513036800000 | 348.08 |
1513123200000 | 346.33 |
1513209600000 | 345.0899 |
1513296000000 | 345.36 |
1513555200000 | 348.17 |
1513641600000 | 347.01 |
1513728000000 | 344.89 |
1513814400000 | 346.14 |
1513900800000 | 345.99 |
1514332800000 | 346.14 |
1514419200000 | 346.04 |
1514505600000 | 345.97 |
1514851200000 | 345.56 |
1514937600000 | 346.36 |
1515024000000 | 348.3 |
1515110400000 | 351.42 |
1515369600000 | 352.29 |
1515456000000 | 352.6 |
1515542400000 | 350.0299 |
1515628800000 | 349.05 |
1515715200000 | 350.05 |
1515974400000 | 349.32 |
1516060800000 | 350.76 |
1516147200000 | 350.76 |
1516233600000 | 351 |
1516320000000 | 351.43 |
1516579200000 | 353.04 |
1516665600000 | 353.21 |
1516752000000 | 352.13 |
1516838400000 | 350.04 |
1516924800000 | 351.74 |
1517184000000 | 350.42 |
1517270400000 | 347.24 |
1517356800000 | 347.97 |
1517443200000 | 346.7799 |
1517529600000 | 343.96 |
1517788800000 | 338.3 |
1517875200000 | 329.2 |
1517961600000 | 335.74 |
1518048000000 | 332.2 |
1518134400000 | 328.52 |
1518393600000 | 331.56 |
1518480000000 | 329.7 |
1518566400000 | 331.83 |
1518652800000 | 332.1 |
1518739200000 | 335.58 |
1518998400000 | 334.2 |
1519084800000 | 335.82 |
1519171200000 | 335.87 |
1519257600000 | 336.24 |
1519344000000 | 338.82 |
1519603200000 | 339.8 |
1519689600000 | 338.45 |
1519776000000 | 335.68 |
1519862400000 | 332.71 |
1519948800000 | 327.63 |
1520208000000 | 330.88 |
1520294400000 | 330.77 |
1520380800000 | 332.65 |
1520467200000 | 335.51 |
1520553600000 | 336.49 |
1520812800000 | 337 |
1520899200000 | 334.27 |
1520985600000 | 332.69 |
1521072000000 | 333.81 |
1521158400000 | 334.02 |
1521417600000 | 332.06 |
1521504000000 | 332.29 |
1521590400000 | 332.41 |
1521676800000 | 327.0899 |
1521763200000 | 325.12 |
1522022400000 | 323.1 |
1522108800000 | 326.15 |
1522195200000 | 329.63 |
1522281600000 | 331.2 |
1522713600000 | 329.63 |
1522800000000 | 328.81 |
1522886400000 | 334.69 |
1522972800000 | 334.19 |
1523232000000 | 334.5299 |
1523318400000 | 335.25 |
1523404800000 | 333.63 |
1523491200000 | 335.38 |
1523577600000 | 335.83 |
1523836800000 | 335.37 |
1523923200000 | 338.36 |
1524009600000 | 338.26 |
1524096000000 | 338.43 |
1524182400000 | 339.75 |
1524441600000 | 341.51 |
1524528000000 | 341.46 |
1524614400000 | 338.91 |
1524700800000 | 342.61 |
1524787200000 | 343.48 |
1525046400000 | 343.36 |
1525132800000 | 343.0899 |
1525219200000 | 344.31 |
1525305600000 | 342.2799 |
1525392000000 | 343.39 |
1525651200000 | 346.05 |
1525737600000 | 346.73 |
1525824000000 | 348.63 |
1525910400000 | 348.36 |
1525996800000 | 349.08 |
1526256000000 | 348.31 |
1526342400000 | 347.89 |
1526428800000 | 347.41 |
1526515200000 | 350.15 |
1526601600000 | 349.67 |
1526860800000 | 350.0299 |
1526947200000 | 351.48 |
1527033600000 | 347.86 |
1527120000000 | 345.75 |
1527206400000 | 345 |
1527465600000 | 344.0899 |
1527552000000 | 339.22 |
1527638400000 | 341.24 |
1527724800000 | 338.7 |
1527811200000 | 342.12 |
1528070400000 | 344.39 |
1528156800000 | 342.83 |
1528243200000 | 341.95 |
1528329600000 | 342.71 |
1528416000000 | 341.46 |
1528675200000 | 344.29 |
1528761600000 | 344.91 |
1528848000000 | 343.41 |
1528934400000 | 347.96 |
1529020800000 | 344.69 |
1529280000000 | 341.5 |
1529366400000 | 339.7 |
1529452800000 | 340.05 |
1529539200000 | 336.37 |
1529625600000 | 339.12 |
1529884800000 | 335.26 |
1529971200000 | 335.21 |
1530057600000 | 337.0299 |
1530144000000 | 334.72 |
1530230400000 | 337.19 |
1530489600000 | 335.65 |
1530576000000 | 339.4 |
1530662400000 | 341.14 |
1530748800000 | 343.19 |
1530835200000 | 344.87 |
1531094400000 | 346.23 |
1531180800000 | 347.2799 |
1531267200000 | 344.13 |
1531353600000 | 345.36 |
1531440000000 | 345.36 |
1531699200000 | 345.48 |
1531785600000 | 346.21 |
1531872000000 | 347.11 |
1531958400000 | 345.58 |
1532044800000 | 345.44 |
1532304000000 | 345.98 |
1532390400000 | 347.56 |
1532476800000 | 346.65 |
1532563200000 | 350.06 |
1532649600000 | 352.43 |
1532908800000 | 352.85 |
1532995200000 | 353.35 |
1533081600000 | 351.62 |
1533168000000 | 349.35 |
1533254400000 | 351.49 |
1533513600000 | 351.1 |
1533600000000 | 352.44 |
1533686400000 | 352.06 |
1533772800000 | 352.35 |
1533859200000 | 348.74 |
1534118400000 | 347.95 |
1534204800000 | 347.06 |
1534291200000 | 344.29 |
1534377600000 | 346.11 |
1534464000000 | 346.27 |
1534723200000 | 347.29 |
1534809600000 | 348.66 |
1534896000000 | 349.29 |
1534982400000 | 348.64 |
1535068800000 | 347.9 |
1535328000000 | 349.56 |
1535414400000 | 349.12 |
1535500800000 | 350.06 |
1535587200000 | 348.55 |
1535673600000 | 346.18 |
1535932800000 | 346.99 |
1536019200000 | 345.93 |
1536105600000 | 343.54 |
1536192000000 | 342.48 |
1536278400000 | 342.81 |
1536537600000 | 344.8 |
1536624000000 | 344.63 |
1536710400000 | 345.25 |
1536796800000 | 345.49 |
1536883200000 | 345.7799 |
1537142400000 | 346.88 |
1537228800000 | 347.13 |
1537315200000 | 346.5299 |
1537401600000 | 349.29 |
1537488000000 | 349.96 |
1537747200000 | 347.93 |
1537833600000 | 347.7 |
1537920000000 | 349.5899 |
1538006400000 | 350.87 |
1538092800000 | 347.6 |
1538352000000 | 347.25 |
1538438400000 | 345.75 |
1538524800000 | 346.56 |
1538611200000 | 344.39 |
1538697600000 | 343.44 |
1538956800000 | 341.26 |
1539043200000 | 342.42 |
1539129600000 | 340.63 |
1539216000000 | 333.16 |
1539302400000 | 330.38 |
1539561600000 | 331.12 |
1539648000000 | 335.74 |
1539734400000 | 334.8 |
1539820800000 | 334.14 |
1539907200000 | 333.64 |
1540166400000 | 332.19 |
1540252800000 | 328.49 |
1540339200000 | 327.81 |
1540425600000 | 329.22 |
1540512000000 | 327.43 |
1540771200000 | 330.93 |
1540857600000 | 331.04 |
1540944000000 | 334.94 |
1541030400000 | 336.51 |
1541116800000 | 336.73 |
1541376000000 | 337.07 |
1541462400000 | 337.24 |
1541548800000 | 340.86 |
1541635200000 | 342.06 |
1541721600000 | 342.54 |
1541980800000 | 339.9 |
1542067200000 | 342.19 |
1542153600000 | 341.9 |
1542240000000 | 336 |
1542326400000 | 335.43 |
1542585600000 | 333.8399 |
1542672000000 | 330.89 |
1542758400000 | 333.7799 |
1542844800000 | 331.37 |
1542931200000 | 333.37 |
1543190400000 | 338.31 |
1543276800000 | 338.73 |
1543363200000 | 338.69 |
1543449600000 | 336.87 |
1543536000000 | 336.62 |
1543795200000 | 336.89 |
1543881600000 | 335.06 |
1543968000000 | 333.3399 |
1544054400000 | 323.96 |
1544140800000 | 326.91 |
1544400000000 | 320.25 |
1544486400000 | 324.47 |
1544572800000 | 330.11 |
1544659200000 | 329.92 |
1544745600000 | 329.12 |
1545004800000 | 325.5899 |
1545091200000 | 321.86 |
1545177600000 | 323.87 |
1545264000000 | 320.48 |
1545350400000 | 320.63 |
1545609600000 | 319.36 |
1545868800000 | 312.92 |
1545955200000 | 318.45 |
1546214400000 | 319.7 |
1546387200000 | 319.0899 |
1546473600000 | 318.65 |
1546560000000 | 325.51 |
1546819200000 | 325.01 |
1546905600000 | 327.2799 |
1546992000000 | 327.18 |
1547078400000 | 329.1 |
1547164800000 | 329.83 |
1547424000000 | 329.94 |
1547510400000 | 330.71 |
1547596800000 | 333.62 |
1547683200000 | 333.06 |
1547769600000 | 337.68 |
1548028800000 | 336.26 |
1548115200000 | 335.21 |
1548201600000 | 335.73 |
1548288000000 | 336.94 |
1548374400000 | 337.92 |
1548633600000 | 336.45 |
1548720000000 | 339.14 |
1548806400000 | 339.64 |
1548892800000 | 338.7 |
1548979200000 | 338.69 |
1549238400000 | 338.19 |
1549324800000 | 341.36 |
1549411200000 | 342.13 |
1549497600000 | 339.05 |
1549584000000 | 337.21 |
1549843200000 | 338.37 |
1549929600000 | 339.5299 |
1550016000000 | 339.92 |
1550102400000 | 338.07 |
1550188800000 | 341.73 |
1550448000000 | 342.83 |
1550534400000 | 343.14 |
1550620800000 | 343.72 |
1550707200000 | 343.33 |
1550793600000 | 344.32 |
1551052800000 | 344.97 |
1551139200000 | 346.46 |
1551225600000 | 345.6 |
1551312000000 | 346.88 |
1551398400000 | 346.8399 |
1551657600000 | 347.47 |
1551744000000 | 347.83 |
1551830400000 | 346.94 |
1551916800000 | 346.68 |
1552003200000 | 344.58 |
1552262400000 | 346.95 |
1552348800000 | 347.26 |
1552435200000 | 349.19 |
1552521600000 | 352.35 |
1552608000000 | 355.12 |
1552867200000 | 356.74 |
1552953600000 | 357.82 |
1553040000000 | 355.3 |
1553126400000 | 355.96 |
1553212800000 | 352.81 |
1553472000000 | 351.16 |
1553558400000 | 352.95 |
1553644800000 | 354.23 |
1553731200000 | 352.51 |
1553817600000 | 353.8 |
1554076800000 | 356.14 |
1554163200000 | 357.82 |
1554249600000 | 360.79 |
1554336000000 | 360.23 |
1554422400000 | 359.24 |
1554681600000 | 358.12 |
1554768000000 | 357.08 |
1554854400000 | 358.62 |
1554940800000 | 358.66 |
1555027200000 | 357.7799 |
1555286400000 | 359.0299 |
1555372800000 | 359 |
1555459200000 | 358.32 |
1555545600000 | 358.47 |
1555977600000 | 358.4 |
1556064000000 | 357.7799 |
1556150400000 | 358.5899 |
1556236800000 | 359.86 |
1556496000000 | 359.52 |
1556582400000 | 359.76 |
1556668800000 | 359.63 |
1556755200000 | 359.04 |
1556841600000 | 359.33 |
1557100800000 | 357.56 |
1557187200000 | 355.43 |
1557273600000 | 353.32 |
1557360000000 | 349.81 |
1557446400000 | 351.23 |
1557705600000 | 349.0899 |
1557792000000 | 350.88 |
1557878400000 | 352.22 |
1557964800000 | 356.46 |
1558051200000 | 355.25 |
1558310400000 | 354.12 |
1558396800000 | 355.49 |
1558483200000 | 354.3 |
1558569600000 | 349.94 |
1558656000000 | 353.45 |
1558915200000 | 354.49 |
1559001600000 | 353.13 |
1559088000000 | 348.7 |
1559174400000 | 349.1 |
1559260800000 | 348.01 |
1559520000000 | 348.77 |
1559606400000 | 350.83 |
1559692800000 | 353.22 |
1559779200000 | 353.7 |
1559865600000 | 357.12 |
1560124800000 | 356.98 |
1560211200000 | 358.14 |
1560297600000 | 357.71 |
1560384000000 | 358.29 |
1560470400000 | 357.17 |
1560729600000 | 356.1 |
1560816000000 | 361.7799 |
1560902400000 | 361.3399 |
1560988800000 | 361.02 |
1561075200000 | 361.48 |
1561334400000 | 360.57 |
1561420800000 | 360.01 |
1561507200000 | 358.29 |
1561593600000 | 356.42 |
1561680000000 | 357.99 |
1561939200000 | 360.43 |
1562025600000 | 363.31 |
1562112000000 | 366.74 |
1562198400000 | 367.15 |
1562284800000 | 364.13 |
1562544000000 | 363.52 |
1562630400000 | 363.91 |
1562716800000 | 361.76 |
1562803200000 | 361.26 |
1562889600000 | 361.2 |
1563148800000 | 361.63 |
1563235200000 | 360.17 |
1563321600000 | 359.81 |
1563408000000 | 360.56 |
1563494400000 | 359.2 |
1563753600000 | 358.58 |
1563840000000 | 360.2 |
1563926400000 | 360.46 |
1564012800000 | 359.18 |
1564099200000 | 358.85 |
1564358400000 | 359.65 |
1564444800000 | 353.74 |
1564531200000 | 353.43 |
1564617600000 | 354.75 |
1564704000000 | 350.96 |
1564963200000 | 344.65 |
1565049600000 | 343.23 |
1565136000000 | 343.63 |
1565222400000 | 346.74 |
1565308800000 | 343.9 |
1565568000000 | 343.76 |
1565654400000 | 345.29 |
1565740800000 | 341.74 |
1565827200000 | 341.79 |
1565913600000 | 346.21 |
1566172800000 | 349.9 |
1566259200000 | 346.2 |
1566345600000 | 348.49 |
1566432000000 | 347.63 |
1566518400000 | 346.42 |
1566777600000 | 346.76 |
1566864000000 | 350.22 |
1566950400000 | 349.0299 |
1567036800000 | 351.02 |
1567123200000 | 352.5 |
1567382400000 | 354.07 |
1567468800000 | 353.16 |
1567555200000 | 356.16 |
1567641600000 | 357.48 |
1567728000000 | 356.74 |
1567987200000 | 355.5 |
1568073600000 | 357.45 |
1568160000000 | 359.68 |
1568246400000 | 360.88 |
1568332800000 | 362 |
1568592000000 | 361.2 |
1568678400000 | 362.18 |
1568764800000 | 364.16 |
1568851200000 | 365.96 |
1568937600000 | 367.81 |
1569196800000 | 366.64 |
1569283200000 | 367.48 |
1569369600000 | 365.58 |
1569456000000 | 369.62 |
1569542400000 | 370.12 |
1569801600000 | 371.8 |
1569888000000 | 369 |
1569974400000 | 360.3399 |
1570060800000 | 360.0299 |
1570147200000 | 362 |
1570406400000 | 364.48 |
1570492800000 | 361.11 |
1570579200000 | 361.75 |
1570665600000 | 363.54 |
1570752000000 | 372.0299 |
1571011200000 | 370.47 |
1571097600000 | 375.19 |
1571184000000 | 374.35 |
1571270400000 | 374.5 |
1571356800000 | 374.55 |
1571616000000 | 375.76 |
1571702400000 | 377.43 |
1571788800000 | 377.85 |
1571875200000 | 378.69 |
1571961600000 | 377.85 |
1572220800000 | 377.49 |
1572307200000 | 376.85 |
1572393600000 | 377.56 |
1572480000000 | 377.46 |
1572566400000 | 377.43 |
1572825600000 | 378.85 |
1572912000000 | 378.88 |
1572998400000 | 379.23 |
1573084800000 | 378.29 |
1573171200000 | 378.92 |
1573430400000 | 378.94 |
1573516800000 | 380.12 |
1573603200000 | 378.0299 |
1573689600000 | 377.08 |
1573776000000 | 379.38 |
1574035200000 | 383.88 |
1574121600000 | 382.81 |
1574208000000 | 381.12 |
1574294400000 | 379.93 |
1574380800000 | 380.71 |
1574640000000 | 383.6 |
1574726400000 | 384.3399 |
1574812800000 | 385.8399 |
1574899200000 | 385.87 |
1574985600000 | 384.7799 |
1575244800000 | 377.67 |
1575331200000 | 376.22 |
1575417600000 | 379.56 |
1575504000000 | 379.72 |
1575590400000 | 383.33 |
1575849600000 | 382.1 |
1575936000000 | 382.38 |
1576022400000 | 382.94 |
1576108800000 | 381.95 |
1576195200000 | 385.98 |
1576454400000 | 389.93 |
1576540800000 | 389.11 |
1576627200000 | 388.32 |
1576713600000 | 389.31 |
1576800000000 | 391.54 |
1577059200000 | 391.18 |
1577145600000 | 391.57 |
1577404800000 | 393.16 |
1577664000000 | 390.33 |
1577750400000 | 389.22 |
1577923200000 | 392.0899 |
1578009600000 | 391.88 |
1578268800000 | 390.99 |
1578355200000 | 390.81 |
1578441600000 | 389.62 |
1578528000000 | 390.36 |
1578614400000 | 391.52 |
1578873600000 | 391.0299 |
1578960000000 | 391.68 |
1579046400000 | 391.83 |
1579132800000 | 394.3399 |
1579219200000 | 397.94 |
1579478400000 | 398.5299 |
1579564800000 | 397.36 |
1579651200000 | 397.66 |
1579737600000 | 397.55 |
1579824000000 | 400.7 |
1580083200000 | 394.22 |
1580169600000 | 398.73 |
1580256000000 | 399.83 |
1580342400000 | 397.67 |
1580428800000 | 394.37 |
1580688000000 | 393.73 |
1580774400000 | 396.54 |
1580860800000 | 400.27 |
1580947200000 | 402.18 |
1581033600000 | 401.69 |
1581292800000 | 402.47 |
1581379200000 | 406.05 |
1581465600000 | 407.37 |
1581552000000 | 408.77 |
1581638400000 | 410.95 |
1581897600000 | 413.16 |
1581984000000 | 414.14 |
1582070400000 | 417.04 |
1582156800000 | 411.99 |
1582243200000 | 410.04 |
1582502400000 | 397.32 |
1582588800000 | 389.81 |
1582675200000 | 390.5 |
1582761600000 | 379.27 |
1582848000000 | 363.94 |
1583107200000 | 366.47 |
1583193600000 | 371.64 |
1583280000000 | 380.15 |
1583366400000 | 375.91 |
1583452800000 | 362.55 |
1583712000000 | 334.4 |
1583798400000 | 327.11 |
1583884800000 | 325.2 |
1583971200000 | 283.58 |
1584057600000 | 288.49 |
1584316800000 | 274.05 |
1584403200000 | 284.46 |
1584489600000 | 280.02 |
1584576000000 | 286.04 |
1584662400000 | 288.58 |
1584921600000 | 275.58 |
1585008000000 | 299.18 |
1585094400000 | 307 |
1585180800000 | 312.66 |
1585267200000 | 304.05 |
1585526400000 | 308.69 |
1585612800000 | 313.63 |
1585699200000 | 306.18 |
1585785600000 | 311.21 |
1585872000000 | 304.9 |
1586131200000 | 312.85 |
1586217600000 | 318.75 |
1586304000000 | 316.35 |
1586390400000 | 322.7799 |
1586822400000 | 321.0299 |
1586908800000 | 311.7799 |
1586995200000 | 311.51 |
1587081600000 | 317.35 |
1587340800000 | 315.31 |
1587427200000 | 305.48 |
1587513600000 | 310.2799 |
1587600000000 | 312.96 |
1587686400000 | 310.5899 |
1587945600000 | 314.8399 |
1588032000000 | 319.82 |
1588118400000 | 326.3 |
1588204800000 | 321.23 |
1588291200000 | 319.29 |
1588550400000 | 309.8 |
1588636800000 | 317.95 |
1588723200000 | 314.62 |
1588809600000 | 317.12 |
1588896000000 | 319.33 |
1589155200000 | 317.08 |
1589241600000 | 318.31 |
1589328000000 | 313.15 |
1589414400000 | 308.56 |
1589500800000 | 308.88 |
1589760000000 | 318.72 |
1589846400000 | 311.71 |
1589932800000 | 313.47 |
1590019200000 | 311.49 |
1590105600000 | 310.75 |
1590364800000 | 315.61 |
1590451200000 | 320.39 |
1590537600000 | 323.58 |
1590624000000 | 327.2799 |
1590710400000 | 321.4 |
1590969600000 | 325.65 |
1591056000000 | 334.56 |
1591142400000 | 345.15 |
1591228800000 | 343.02 |
1591315200000 | 351.47 |
1591574400000 | 353 |
1591660800000 | 345.74 |
1591747200000 | 342.4 |
1591833600000 | 327.63 |
1591920000000 | 329.94 |
1592179200000 | 329.7 |
1592265600000 | 338.68 |
1592352000000 | 338.71 |
1592438400000 | 337.2799 |
1592524800000 | 337.83 |
1592784000000 | 334.4 |
1592870400000 | 337.13 |
1592956800000 | 329.31 |
1593043200000 | 331.13 |
1593129600000 | 329.44 |
1593388800000 | 330.77 |
1593475200000 | 330.3 |
1593561600000 | 332.06 |
1593648000000 | 337.85 |
1593734400000 | 335.62 |
1593993600000 | 338.24 |
1594080000000 | 335.13 |
1594166400000 | 333.32 |
1594252800000 | 329.51 |
1594339200000 | 331.92 |
1594598400000 | 333.94 |
1594684800000 | 333.42 |
1594771200000 | 337.36 |
1594857600000 | 336.65 |
1594944000000 | 337.65 |
1595203200000 | 341.21 |
1595289600000 | 341.42 |
1595376000000 | 338.89 |
1595462400000 | 337.55 |
1595548800000 | 332.66 |
1595808000000 | 328.89 |
1595894400000 | 332.3 |
1595980800000 | 331.44 |
1596067200000 | 324.56 |
1596153600000 | 323.4 |
1596412800000 | 327.64 |
1596499200000 | 328.58 |
1596585600000 | 327.51 |
1596672000000 | 324.45 |
1596758400000 | 325.63 |
1597017600000 | 327.81 |
1597104000000 | 331.18 |
1597190400000 | 337.8 |
1597276800000 | 335.52 |
1597363200000 | 332.46 |
1597622400000 | 331.55 |
1597708800000 | 329.51 |
1597795200000 | 331.02 |
1597881600000 | 329.48 |
1597968000000 | 328.26 |
1598227200000 | 332.86 |
1598313600000 | 330.97 |
1598400000000 | 330.97 |
1598486400000 | 328.74 |
1598572800000 | 326.42 |
1598832000000 | 324.73 |
1598918400000 | 322.97 |
1599004800000 | 327.85 |
1599091200000 | 325.64 |
1599177600000 | 320.66 |
1599436800000 | 325.92 |
1599523200000 | 322.13 |
1599609600000 | 327.83 |
1599696000000 | 324.8399 |
1599782400000 | 325.06 |
1600041600000 | 324.71 |
1600128000000 | 327.32 |
1600214400000 | 328.39 |
1600300800000 | 328.0299 |
1600387200000 | 325.63 |
1600646400000 | 316.63 |
1600732800000 | 316.8 |
1600819200000 | 318.6 |
1600905600000 | 315.71 |
1600992000000 | 315.64 |
1601251200000 | 320.75 |
1601337600000 | 318.6 |
1601424000000 | 319.38 |
1601510400000 | 319.27 |
1601596800000 | 320.15 |
1601856000000 | 322.87 |
1601942400000 | 323.07 |
1602028800000 | 320.35 |
1602115200000 | 323.74 |
1602201600000 | 324.33 |
1602460800000 | 326.88 |
1602547200000 | 326.3 |
1602633600000 | 325.81 |
1602720000000 | 319.45 |
1602806400000 | 320.5899 |
1603065600000 | 319.66 |
1603152000000 | 318.62 |
1603238400000 | 314.2 |
1603324800000 | 314.02 |
1603411200000 | 316.64 |
1603670400000 | 313.38 |
1603756800000 | 310.7 |
1603843200000 | 302.5899 |
1603929600000 | 301.98 |
1604016000000 | 302.3 |
1604275200000 | 307 |
1604361600000 | 311.52 |
1604448000000 | 317.06 |
1604534400000 | 318.23 |
1604620800000 | 316.65 |
1604880000000 | 327.98 |
1604966400000 | 331.71 |
1605052800000 | 335.8 |
1605139200000 | 333.7799 |
1605225600000 | 334.07 |
1605484800000 | 337.41 |
1605571200000 | 335.61 |
1605657600000 | 336.49 |
1605744000000 | 334.87 |
1605830400000 | 337.35 |
1606089600000 | 335.27 |
1606176000000 | 337.1 |
1606262400000 | 337.52 |
1606348800000 | 337.67 |
1606435200000 | 338.05 |
1606694400000 | 334.87 |
1606780800000 | 334.79 |
1606867200000 | 335.19 |
1606953600000 | 333.76 |
1607040000000 | 335.38 |
1607299200000 | 334.81 |
1607385600000 | 335.13 |
1607472000000 | 337 |
1607558400000 | 336.52 |
1607644800000 | 332.91 |
1607904000000 | 334.65 |
1607990400000 | 332.39 |
1608076800000 | 336.3399 |
1608163200000 | 337.1 |
1608249600000 | 335.44 |
1608508800000 | 327.17 |
1608595200000 | 329.99 |
1608681600000 | 332.99 |
1608768000000 | 333.21 |
1609113600000 | 335.37 |
1609200000000 | 338.33 |
1609286400000 | 336.54 |
1609372800000 | 336.22 |
1609718400000 | 339.5 |
1609804800000 | 337.7 |
1609891200000 | 341.69 |
1609977600000 | 342.11 |
1610064000000 | 344.0899 |
1610323200000 | 343.02 |
1610409600000 | 340.76 |
1610496000000 | 343.67 |
1610582400000 | 344.5899 |
1610668800000 | 343.48 |
1610928000000 | 343.3 |
1611014400000 | 343.3399 |
1611100800000 | 344.6 |
1611187200000 | 343.66 |
1611273600000 | 343.02 |
1611532800000 | 344 |
1611619200000 | 344.9 |
1611705600000 | 345.17 |
1611792000000 | 343.79 |
1611878400000 | 337.55 |
1612137600000 | 340.7799 |
1612224000000 | 342.21 |
1612310400000 | 343.89 |
1612396800000 | 344.31 |
1612483200000 | 342.43 |
1612742400000 | 342.22 |
1612828800000 | 340.6 |
1612915200000 | 341.5899 |
1613001600000 | 341.98 |
1613088000000 | 344.23 |
1613347200000 | 346.31 |
1613433600000 | 344.25 |
1613520000000 | 344.1 |
1613606400000 | 340.92 |
1613692800000 | 339.92 |
1613952000000 | 338.36 |
1614038400000 | 337.27 |
1614124800000 | 337.25 |
1614211200000 | 336.14 |
1614297600000 | 331.81 |
1614556800000 | 336.49 |
1614643200000 | 336.95 |
1614729600000 | 334.15 |
1614816000000 | 336.65 |
1614902400000 | 335.5899 |
1615161600000 | 340.41 |
1615248000000 | 343.36 |
1615334400000 | 346.89 |
1615420800000 | 347.98 |
1615507200000 | 346.6 |
1615766400000 | 347.72 |
1615852800000 | 350.7 |
1615939200000 | 348.24 |
1616025600000 | 348.51 |
1616112000000 | 349.04 |
1616371200000 | 350.19 |
1616457600000 | 352.48 |
1616544000000 | 351.77 |
1616630400000 | 353.5 |
1616716800000 | 355.19 |
1616976000000 | 358.0299 |
1617062400000 | 356.3399 |
1617148800000 | 356.56 |
1617235200000 | 357.74 |
1617667200000 | 358.8399 |
1617753600000 | 358.48 |
1617840000000 | 361.06 |
1617926400000 | 360.52 |
1618185600000 | 359.3399 |
1618272000000 | 357.73 |
1618358400000 | 356.9 |
1618444800000 | 359.21 |
1618531200000 | 361.06 |
1618790400000 | 363.5899 |
1618876800000 | 360.7 |
1618963200000 | 361.39 |
1619049600000 | 362.76 |
1619136000000 | 360.58 |
1619395200000 | 360.07 |
1619481600000 | 359.37 |
1619568000000 | 359.32 |
1619654400000 | 358.64 |
1619740800000 | 360 |
1620000000000 | 361.82 |
1620086400000 | 359.74 |
1620172800000 | 362.57 |
1620259200000 | 362.63 |
1620345600000 | 364.72 |
1620604800000 | 366.06 |
1620691200000 | 360.41 |
1620777600000 | 362.75 |
1620864000000 | 363.4 |
1620950400000 | 366.7 |
1621209600000 | 367.79 |
1621296000000 | 368.07 |
1621382400000 | 364.93 |
1621468800000 | 368.64 |
1621555200000 | 370.38 |
1621814400000 | 370.13 |
1621900800000 | 369.06 |
1621987200000 | 369.45 |
1622073600000 | 368.52 |
1622160000000 | 369.85 |
1622419200000 | 367.3 |
1622505600000 | 368.2799 |
1622592000000 | 369.02 |
1622678400000 | 369.76 |
1622764800000 | 371.43 |
1623024000000 | 372.72 |
1623110400000 | 372.96 |
1623196800000 | 375.06 |
1623283200000 | 376.45 |
1623369600000 | 377.88 |
1623628800000 | 379.96 |
1623715200000 | 380.95 |
1623801600000 | 382.75 |
1623888000000 | 381.62 |
1623974400000 | 378.0299 |
1624233600000 | 378.8399 |
1624320000000 | 378.71 |
1624406400000 | 374.57 |
1624492800000 | 376.9 |
1624579200000 | 377.1 |
1624838400000 | 376.67 |
1624924800000 | 375.95 |
1625011200000 | 374.94 |
1625097600000 | 376.96 |
1625184000000 | 377.89 |
1625443200000 | 378.61 |
1625529600000 | 379.2 |
1625616000000 | 382.85 |
1625702400000 | 378.88 |
1625788800000 | 381.94 |
1626048000000 | 386.62 |
1626134400000 | 386.79 |
1626220800000 | 385.52 |
1626307200000 | 383.18 |
1626393600000 | 385.45 |
1626652800000 | 378.69 |
1626739200000 | 379.81 |
1626825600000 | 383.1 |
1626912000000 | 385.39 |
1626998400000 | 388.08 |
1627257600000 | 386.46 |
1627344000000 | 387 |
1627430400000 | 388.47 |
1627516800000 | 388.26 |
1627603200000 | 387.74 |
1627862400000 | 389.27 |
1627948800000 | 390.29 |
1628035200000 | 391.12 |
1628121600000 | 392.25 |
1628208000000 | 392.06 |
1628467200000 | 393.8399 |
1628553600000 | 394.08 |
1628640000000 | 396.01 |
1628726400000 | 398.05 |
1628812800000 | 399.71 |
1629072000000 | 400.13 |
1629158400000 | 401.0899 |
1629244800000 | 402.86 |
1629331200000 | 401.57 |
1629417600000 | 402.64 |
1629676800000 | 402.69 |
1629763200000 | 400.2 |
1629849600000 | 397.1 |
1629936000000 | 395.07 |
1630022400000 | 396.08 |
1630281600000 | 395.86 |
1630368000000 | 394.33 |
1630454400000 | 396.41 |
1630540800000 | 395.91 |
1630627200000 | 393.77 |
1630886400000 | 394.1 |
1630972800000 | 391.8 |
1631059200000 | 390.06 |
1631145600000 | 389.55 |
1631232000000 | 385.33 |
1631491200000 | 387.5 |
1631577600000 | 387.51 |
1631664000000 | 383.57 |
1631750400000 | 384.74 |
1631836800000 | 381.46 |
1632096000000 | 378.65 |
1632182400000 | 382.16 |
1632268800000 | 382.27 |
1632355200000 | 384.98 |
1632441600000 | 381.81 |
1632700800000 | 381.43 |
1632787200000 | 375.3399 |
1632873600000 | 376.61 |
1632960000000 | 376.24 |
1633046400000 | 376.16 |
1633305600000 | 377.19 |
1633392000000 | 378.79 |
1633478400000 | 376.04 |
1633564800000 | 378.79 |
1633651200000 | 378.7799 |
1633910400000 | 378.51 |
1633996800000 | 379.23 |
1634083200000 | 380.2 |
1634169600000 | 382.58 |
1634256000000 | 383.79 |
1634515200000 | 382.46 |
1634601600000 | 383.74 |
1634688000000 | 385.72 |
1634774400000 | 385.95 |
1634860800000 | 387.55 |
1635120000000 | 387.01 |
1635206400000 | 389.5299 |
1635292800000 | 389.4 |
1635379200000 | 388.98 |
1635465600000 | 387.23 |
1635724800000 | 389.7799 |
1635811200000 | 390.64 |
1635897600000 | 392.35 |
1635984000000 | 393.62 |
1636070400000 | 393.54 |
1636329600000 | 392.43 |
1636416000000 | 391.41 |
1636502400000 | 394.29 |
1636588800000 | 393.42 |
1636675200000 | 393.47 |
1636934400000 | 394.07 |
1637020800000 | 392.49 |
1637107200000 | 393.23 |
1637193600000 | 391.44 |
1637280000000 | 390.5899 |
1637539200000 | 392.16 |
1637625600000 | 389.9 |
1637712000000 | 391.29 |
1637798400000 | 392.48 |
1637884800000 | 383.96 |
1638144000000 | 384.76 |
1638230400000 | 382.39 |
1638316800000 | 384.96 |
1638403200000 | 381.35 |
1638489600000 | 380.72 |
1638748800000 | 386.68 |
1638835200000 | 389.21 |
1638921600000 | 387.5899 |
1639008000000 | 387.17 |
1639094400000 | 387.57 |
1639353600000 | 387.58 |
1639440000000 | 386.8 |
1639526400000 | 388.75 |
1639612800000 | 391.7 |
1639699200000 | 392.51 |
1639958400000 | 388.4 |
1640044800000 | 392.24 |
1640131200000 | 392.93 |
1640217600000 | 395.65 |
1640304000000 | 395.81 |
1640563200000 | 396.67 |
1640649600000 | 400.2799 |
1640736000000 | 400.42 |
1640822400000 | 400.5899 |
1640908800000 | 399.77 |
1641168000000 | 402.02 |
1641254400000 | 403.48 |
1641340800000 | 402.46 |
1641427200000 | 399.56 |
1641513600000 | 399.05 |
1641772800000 | 398.25 |
1641859200000 | 400 |
1641945600000 | 401.07 |
1642032000000 | 402.57 |
1642118400000 | 402.73 |
1642377600000 | 404.58 |
1642464000000 | 404.48 |
1642550400000 | 403.33 |
1642636800000 | 404.73 |
1642723200000 | 399.71 |
1642982400000 | 391.37 |
1643068800000 | 394.77 |
1643155200000 | 398.46 |
1643241600000 | 403.69 |
1643328000000 | 402.36 |
1643587200000 | 401.66 |
1643673600000 | 402.93 |
1643760000000 | 404.46 |
1643846400000 | 401.7799 |
1643932800000 | 394.0299 |
1644192000000 | 394 |
1644278400000 | 394.72 |
1644364800000 | 398.8399 |
1644451200000 | 399.3 |
1644537600000 | 399.23 |
1644796800000 | 393.39 |
1644883200000 | 396.72 |
1644969600000 | 397.9 |
1645056000000 | 396.35 |
1645142400000 | 397.0299 |
1645401600000 | 393.6 |
1645488000000 | 391.21 |
1645574400000 | 391.71 |
1645660800000 | 379.79 |
1645747200000 | 391.08 |
1646006400000 | 392.8 |
1646092800000 | 385.7799 |
1646179200000 | 386.26 |
1646265600000 | 380.1 |
1646352000000 | 371.81 |
1646611200000 | 366.81 |
1646697600000 | 369.08 |
1646784000000 | 380.7799 |
1646870400000 | 378.45 |
1646956800000 | 381.3 |
1647216000000 | 386.43 |
1647302400000 | 387.1 |
1647388800000 | 389.5899 |
1647475200000 | 392.63 |
1647561600000 | 392.85 |
1647820800000 | 393.69 |
1647907200000 | 396.31 |
1647993600000 | 391.21 |
1648080000000 | 392.95 |
1648166400000 | 396.07 |
1648425600000 | 397.73 |
1648512000000 | 399.68 |
1648598400000 | 400.98 |
1648684800000 | 400.23 |
1648771200000 | 402.66 |
1649030400000 | 402.61 |
1649116800000 | 405.77 |
1649203200000 | 405.86 |
1649289600000 | 405.5 |
1649376000000 | 411.02 |
1649635200000 | 412.3 |
1649721600000 | 410.32 |
1649808000000 | 410.37 |
1649894400000 | 413.81 |
1650326400000 | 409.27 |
1650412800000 | 411.35 |
1650499200000 | 410.27 |
1650585600000 | 406.36 |
1650844800000 | 403.88 |
1650931200000 | 404.67 |
1651017600000 | 407.25 |
1651104000000 | 408.8 |
1651190400000 | 407.39 |
1651449600000 | 404.14 |
1651536000000 | 406.76 |
1651622400000 | 404.29 |
1651708800000 | 402.75 |
1651795200000 | 395.8 |
1652054400000 | 389.95 |
1652140800000 | 394.39 |
1652227200000 | 398.06 |
1652313600000 | 395.86 |
1652400000000 | 401.32 |
1652659200000 | 404.29 |
1652745600000 | 406.82 |
1652832000000 | 406.22 |
1652918400000 | 401.63 |
1653004800000 | 404.55 |
1653264000000 | 408.64 |
1653350400000 | 405.76 |
1653436800000 | 407.91 |
1653523200000 | 407.13 |
1653609600000 | 406.8399 |
1653868800000 | 405.07 |
1653955200000 | 402.6 |
1654041600000 | 400.1 |
1654128000000 | 399.55 |
1654214400000 | 399.71 |
1654473600000 | 401.96 |
1654560000000 | 401.15 |
1654646400000 | 397.64 |
1654732800000 | 395.3 |
1654819200000 | 387.22 |
1655078400000 | 381.54 |
1655164800000 | 376.8 |
1655251200000 | 381.38 |
1655337600000 | 376.1 |
1655424000000 | 377.2799 |
1655683200000 | 377.9 |
1655769600000 | 373.62 |
1655856000000 | 372.8 |
1655942400000 | 370.69 |
1656028800000 | 379.26 |
1656288000000 | 380.08 |
1656374400000 | 382.82 |
1656460800000 | 380.51 |
1656547200000 | 375.19 |
1656633600000 | 377.33 |
1656892800000 | 378.91 |
1656979200000 | 372.65 |
1657065600000 | 374.18 |
1657152000000 | 378.88 |
1657238400000 | 379.79 |
1657497600000 | 378.89 |
1657584000000 | 381.02 |
1657670400000 | 377.72 |
1657756800000 | 370.71 |
1657843200000 | 373.68 |
1658102400000 | 375.11 |
1658188800000 | 378 |
1658275200000 | 374.11 |
1658361600000 | 371.97 |
1658448000000 | 374.52 |
1658707200000 | 376.45 |
1658793600000 | 377.93 |
1658880000000 | 377.14 |
1658966400000 | 377.7799 |
1659052800000 | 380.76 |
1659312000000 | 378.76 |
1659398400000 | 380.88 |
1659484800000 | 379.99 |
1659571200000 | 379.3 |
1659657600000 | 379.21 |
1659916800000 | 380.88 |
1660003200000 | 381.93 |
1660089600000 | 382.23 |
1660176000000 | 380.52 |
1660262400000 | 382.3 |
1660521600000 | 383.0899 |
1660608000000 | 385.58 |
1660694400000 | 381.75 |
1660780800000 | 383.14 |
1660867200000 | 382.2 |
1661126400000 | 381.67 |
1661212800000 | 378.56 |
1661299200000 | 376.52 |
1661385600000 | 376.24 |
1661472000000 | 371.31 |
1661731200000 | 369.5299 |
1661817600000 | 366.95 |
1661904000000 | 361.86 |
1661990400000 | 359.04 |
1662076800000 | 364.08 |
1662336000000 | 362.07 |
1662422400000 | 362.5899 |
1662508800000 | 360.57 |
1662595200000 | 358.56 |
1662681600000 | 362.99 |
1662940800000 | 368.5899 |
1663027200000 | 364.38 |
1663113600000 | 360.0899 |
1663200000000 | 358.5899 |
1663286400000 | 355.25 |
1663545600000 | 354.21 |
1663632000000 | 347.1 |
1663718400000 | 349.2799 |
1663804800000 | 344.6 |
1663891200000 | 337.15 |
1664150400000 | 331.97 |
1664236800000 | 327.05 |
1664323200000 | 327.12 |
1664409600000 | 320.81 |
1664496000000 | 323.58 |
1664755200000 | 328.87 |
1664841600000 | 334.0899 |
1664928000000 | 327.61 |
1665014400000 | 322.7 |
1665100800000 | 320.7 |
1665360000000 | 320.49 |
1665446400000 | 318.51 |
1665532800000 | 314.15 |
1665619200000 | 316.22 |
1665705600000 | 320.71 |
1665964800000 | 327.67 |
1666051200000 | 328.46 |
1666137600000 | 327.13 |
1666224000000 | 326.81 |
1666310400000 | 323.11 |
1666569600000 | 328.63 |
1666656000000 | 332.88 |
1666742400000 | 334.3399 |
1666828800000 | 338.86 |
1666915200000 | 340.82 |
1667174400000 | 343.58 |
1667260800000 | 344.95 |
1667347200000 | 345.2799 |
1667433600000 | 341.17 |
1667520000000 | 345.74 |
1667779200000 | 345.94 |
1667865600000 | 348.8 |
1667952000000 | 350.38 |
1668038400000 | 358.21 |
1668124800000 | 353.8399 |
1668384000000 | 356.16 |
1668470400000 | 355.83 |
1668556800000 | 353.96 |
1668643200000 | 350.98 |
1668729600000 | 357.21 |
1668988800000 | 359.13 |
1669075200000 | 360.02 |
1669161600000 | 360.69 |
1669248000000 | 364.0299 |
1669334400000 | 363.47 |
1669593600000 | 360.11 |
1669680000000 | 358.22 |
1669766400000 | 357.5899 |
1669852800000 | 362.47 |
1669939200000 | 361.2 |
1670198400000 | 359.96 |
1670284800000 | 358.75 |
1670371200000 | 358.48 |
1670457600000 | 356.52 |
1670544000000 | 359.58 |
1670803200000 | 356.99 |
1670889600000 | 359.75 |
1670976000000 | 360.46 |
1671062400000 | 353.27 |
1671148800000 | 346.76 |
1671408000000 | 347.85 |
1671494400000 | 346.36 |
1671580800000 | 351.3399 |
1671667200000 | 349.76 |
1671753600000 | 350.3 |
1672099200000 | 349.36 |
1672185600000 | 349.07 |
1672272000000 | 351.86 |
1672358400000 | 347.26 |
1672617600000 | 350.8399 |
1672704000000 | 354.75 |
1672790400000 | 360.65 |
1672876800000 | 358.36 |
1672963200000 | 362.06 |
1673222400000 | 362.32 |
1673308800000 | 361.65 |
1673395200000 | 362.16 |
1673481600000 | 365.16 |
1673568000000 | 364.35 |
1673827200000 | 366.05 |
1673913600000 | 366.92 |
1674000000000 | 366.02 |
1674086400000 | 364.29 |
1674172800000 | 365.83 |
1674432000000 | 365.83 |
1674518400000 | 365.33 |
1674604800000 | 365.21 |
1674691200000 | 364.66 |
1674777600000 | 365.95 |
1675036800000 | 366.24 |
1675123200000 | 364.67 |
1675209600000 | 363.97 |
1675296000000 | 368.38 |
1675382400000 | 365.16 |
1675641600000 | 364.3399 |
1675728000000 | 366 |
1675814400000 | 368.12 |
1675900800000 | 368.87 |
1675987200000 | 367.86 |
1676246400000 | 368.89 |
1676332800000 | 370.64 |
1676419200000 | 371.11 |
1676505600000 | 371.85 |
1676592000000 | 373.65 |
1676851200000 | 374.47 |
1676937600000 | 375.01 |
1677024000000 | 374.01 |
1677110400000 | 373.69 |
1677196800000 | 373.02 |
1677456000000 | 375.76 |
1677542400000 | 373.35 |
1677628800000 | 368.81 |
1677715200000 | 370.5299 |
1677801600000 | 373.17 |
1678060800000 | 373.76 |
1678147200000 | 371.37 |
1678233600000 | 373.11 |
1678320000000 | 372.38 |
1678406400000 | 370.1 |
1678665600000 | 365.47 |
1678752000000 | 368.19 |
1678838400000 | 363.06 |
1678924800000 | 365.7799 |
1679011200000 | 361.29 |
1679270400000 | 366.43 |
1679356800000 | 369.0899 |
1679443200000 | 367.32 |
1679529600000 | 367.58 |
1679616000000 | 363.46 |
1679875200000 | 367.68 |
1679961600000 | 367.23 |
1680048000000 | 370.5899 |
1680134400000 | 372 |
1680220800000 | 374.43 |
1680480000000 | 374.2 |
1680566400000 | 375.15 |
1680652800000 | 378.73 |
1680739200000 | 383.5299 |
1681171200000 | 384.79 |
1681257600000 | 386.1 |
1681344000000 | 385.81 |
1681430400000 | 384.58 |
1681689600000 | 385.36 |
1681776000000 | 386.12 |
1681862400000 | 388.07 |
1681948800000 | 388.8 |
1682035200000 | 389.31 |
1682294400000 | 388.8 |
1682380800000 | 389.35 |
1682467200000 | 389.29 |
1682553600000 | 390.26 |
1682640000000 | 392.14 |
1682899200000 | 392.15 |
1682985600000 | 386.97 |
1683072000000 | 388.76 |
1683158400000 | 387.69 |
1683244800000 | 390.52 |
1683504000000 | 390.69 |
1683590400000 | 390.98 |
1683676800000 | 388.52 |
1683763200000 | 387.14 |
1683849600000 | 388.36 |
1684108800000 | 389.82 |
1684195200000 | 387.7799 |
1684281600000 | 384.82 |
1684368000000 | 382.92 |
1684454400000 | 384.68 |
1684713600000 | 384.13 |
1684800000000 | 384.3399 |
1684886400000 | 379.42 |
1684972800000 | 374.68 |
1685059200000 | 376.22 |
1685318400000 | 376.3399 |
1685404800000 | 374.77 |
1685491200000 | 372.49 |
1685577600000 | 374.48 |
1685664000000 | 377.33 |
1685923200000 | 377.48 |
1686009600000 | 378.7 |
1686096000000 | 376.92 |
1686182400000 | 376.3399 |
1686268800000 | 376.31 |
1686528000000 | 374.81 |
1686614400000 | 374.21 |
1686700800000 | 375.3 |
1686787200000 | 375.5899 |
1686873600000 | 377.9 |
1687132800000 | 374.3 |
1687219200000 | 373.91 |
1687305600000 | 371.47 |
1687392000000 | 368.88 |
1687478400000 | 370.23 |
1687737600000 | 369.73 |
1687824000000 | 371.0899 |
1687910400000 | 372.7799 |
1687996800000 | 372.99 |
1688083200000 | 374.95 |
1688342400000 | 374.7799 |
1688428800000 | 374.5299 |
1688515200000 | 371.51 |
1688601600000 | 365 |
1688688000000 | 362.94 |
1688947200000 | 362.22 |
1689033600000 | 364.16 |
1689120000000 | 368.12 |
1689206400000 | 369.85 |
1689292800000 | 369.17 |
1689552000000 | 368.06 |
1689638400000 | 367.89 |
1689724800000 | 369.99 |
1689811200000 | 374.1 |
1689897600000 | 375.1 |
1690156800000 | 376.51 |
1690243200000 | 376.85 |
1690329600000 | 377.01 |
1690416000000 | 378.64 |
1690502400000 | 376.7799 |
1690761600000 | 374.99 |
1690848000000 | 371.69 |
1690934400000 | 364.99 |
1691020800000 | 360.89 |
1691107200000 | 361.65 |
1691366400000 | 361.5 |
1691452800000 | 361.0899 |
1691539200000 | 362.48 |
1691625600000 | 365.66 |
1691712000000 | 363.5 |
1691971200000 | 363.8399 |
1692057600000 | 360.46 |
1692144000000 | 359.37 |
1692230400000 | 358.06 |
1692316800000 | 357.1 |
1692576000000 | 356.25 |
1692662400000 | 357.14 |
1692748800000 | 359.49 |
1692835200000 | 358.94 |
1692921600000 | 359.97 |
1693180800000 | 362.24 |
1693267200000 | 366.66 |
1693353600000 | 366.08 |
1693440000000 | 365.56 |
1693526400000 | 365.21 |
1693785600000 | 363.12 |
1693872000000 | 362.46 |
1693958400000 | 361.82 |
1694044800000 | 364.23 |
1694131200000 | 365.6 |
1694390400000 | 367.23 |
1694476800000 | 368.72 |
1694563200000 | 367.94 |
1694649600000 | 373.7 |
1694736000000 | 374.87 |
1694995200000 | 371.87 |
1695081600000 | 373 |
1695168000000 | 376.95 |
1695254400000 | 372.77 |
1695340800000 | 369.63 |
1695600000000 | 365.95 |
1695686400000 | 365.51 |
1695772800000 | 360.52 |
1695859200000 | 359.89 |
1695945600000 | 361.43 |
1696204800000 | 356.83 |
1696291200000 | 351.5899 |
1696377600000 | 352.38 |
1696464000000 | 353.99 |
1696550400000 | 356.8399 |
1696809600000 | 357.8399 |
1696896000000 | 362.88 |
1696982400000 | 364.07 |
1697068800000 | 363.13 |
1697155200000 | 361.47 |
1697414400000 | 362.06 |
1697500800000 | 361.44 |
1697587200000 | 359.47 |
1697673600000 | 354.7 |
1697760000000 | 351.38 |
1698019200000 | 349.79 |
1698105600000 | 351.21 |
1698192000000 | 351.66 |
1698278400000 | 351 |
1698364800000 | 347.85 |
1698624000000 | 350.0899 |
1698710400000 | 352.12 |
1698796800000 | 354.72 |
1698883200000 | 357.33 |
1698969600000 | 358.6 |
1699228800000 | 357.97 |
1699315200000 | 356.75 |
1699401600000 | 356.61 |
1699488000000 | 358.85 |
1699574400000 | 356.77 |
1699833600000 | 359.6 |
1699920000000 | 362.35 |
1700006400000 | 361.92 |
1700092800000 | 361.93 |
1700179200000 | 365 |
1700438400000 | 364.0899 |
1700524800000 | 363.51 |
1700611200000 | 363.94 |
1700697600000 | 365.18 |
1700784000000 | 366.71 |
1701043200000 | 366.46 |
1701129600000 | 366.44 |
1701216000000 | 367.11 |
1701302400000 | 370.19 |
1701388800000 | 372.73 |
1701648000000 | 373.83 |
1701734400000 | 375.19 |
1701820800000 | 377.23 |
1701907200000 | 377.73 |
1701993600000 | 379.71 |
1702252800000 | 379.64 |
1702339200000 | 379.14 |
1702425600000 | 378.58 |
1702512000000 | 379.64 |
1702598400000 | 377.88 |
1702857600000 | 375.74 |
1702944000000 | 375.17 |
1703030400000 | 376.2799 |
1703116800000 | 375.55 |
1703203200000 | 376.95 |
1703635200000 | 377.04 |
1703721600000 | 376.11 |
1703808000000 | 376.9 |
1704153600000 | 378.41 |
1704240000000 | 377.38 |
1704326400000 | 381.89 |
1704412800000 | 381.5299 |
1704672000000 | 382.74 |
1704758400000 | 382.92 |
1704844800000 | 381.25 |
1704931200000 | 379.0299 |
1705017600000 | 382.64 |
1705276800000 | 382.7799 |
1705363200000 | 381.86 |
1705449600000 | 378.63 |
1705536000000 | 378.89 |
1705622400000 | 378.36 |
1705881600000 | 381.25 |
1705968000000 | 379.15 |
1706054400000 | 380.11 |
1706140800000 | 378.89 |
1706227200000 | 380.68 |
1706486400000 | 378.17 |
1706572800000 | 377.74 |
1706659200000 | 378.86 |
1706745600000 | 376.54 |
1706832000000 | 376.16 |
1707091200000 | 374.13 |
1707177600000 | 374.07 |
1707264000000 | 371.96 |
1707350400000 | 368.81 |
1707436800000 | 367.05 |
1707696000000 | 369.89 |
1707782400000 | 368.26 |
1707868800000 | 368.97 |
1707955200000 | 372.41 |
1708041600000 | 373.02 |
1708300800000 | 374.0299 |
1708387200000 | 375.98 |
1708473600000 | 376.76 |
1708560000000 | 378.76 |
1708646400000 | 380.36 |
1708905600000 | 377.92 |
1708992000000 | 379.42 |
1709078400000 | 377.89 |
1709164800000 | 379.43 |
1709251200000 | 379.73 |
1709510400000 | 379.41 |
1709596800000 | 382.18 |
1709683200000 | 382.86 |
1709769600000 | 384.6 |
1709856000000 | 384.92 |
1710115200000 | 384.19 |
1710201600000 | 384.57 |
1710288000000 | 385 |
1710374400000 | 383.81 |
1710460800000 | 384.26 |
1710720000000 | 383.44 |
1710806400000 | 384.47 |
1710892800000 | 385.52 |
1710979200000 | 385.15 |
1711065600000 | 387.47 |
1711324800000 | 388.76 |
1711411200000 | 389.62 |
1711497600000 | 391.85 |
1711584000000 | 392.2 |
1712016000000 | 389.61 |
1712102400000 | 390.17 |
1712188800000 | 391.4 |
1712275200000 | 386.49 |
1712534400000 | 386.92 |
1712620800000 | 386.24 |
1712707200000 | 385.06 |
1712793600000 | 383.98 |
1712880000000 | 386.74 |
1713139200000 | 386.25 |
1713225600000 | 380.95 |
1713312000000 | 382.41 |
1713398400000 | 384.62 |
1713484800000 | 387.15 |
1713744000000 | 390.61 |
1713830400000 | 393.68 |
1713916800000 | 391.11 |
1714003200000 | 387.94 |
1714089600000 | 389.92 |
1714348800000 | 392.54 |
1714435200000 | 389.4 |
1714521600000 | 389.42 |
1714608000000 | 390.22 |
1714694400000 | 392.12 |
1714953600000 | 394.67 |
1715040000000 | 397.58 |
1715126400000 | 398.8399 |
1715212800000 | 400.07 |
1715299200000 | 403.33 |
1715558400000 | 403.82 |
1715644800000 | 404.24 |
1715731200000 | 406.56 |
1715817600000 | 407.0299 |
1715904000000 | 407.46 |
1716163200000 | 406.93 |
1716249600000 | 406.46 |
1716336000000 | 404.93 |
1716422400000 | 401.11 |
1716508800000 | 401 |
1716768000000 | 403.32 |
1716854400000 | 401.8 |
1716940800000 | 398.8 |
1717027200000 | 401.35 |
1717113600000 | 404.13 |
1717372800000 | 406.55 |
1717459200000 | 407.14 |
1717545600000 | 407.86 |
1717632000000 | 408.68 |
1717718400000 | 406.13 |
1717977600000 | 404.89 |
1718064000000 | 398.14 |
1718150400000 | 399.99 |
1718236800000 | 396.52 |
1718323200000 | 394.24 |
1718582400000 | 393.15 |
1718668800000 | 397.31 |
1718755200000 | 397.8 |
1718841600000 | 401.43 |
1718928000000 | 399.43 |
1719187200000 | 402.68 |
1719273600000 | 400.7 |
1719360000000 | 397.6 |
1719446400000 | 394.99 |
1719532800000 | 394.19 |
1719792000000 | 397.83 |
1719878400000 | 396.05 |
1719964800000 | 399.49 |
1720051200000 | 402.92 |
1720137600000 | 402.5899 |
1720396800000 | 401.89 |
1720483200000 | 398.49 |
1720569600000 | 402.38 |
1720656000000 | 404.96 |
1720742400000 | 406.44 |
1721001600000 | 403.8399 |
1721088000000 | 403.46 |
1721174400000 | 405.1 |
1721260800000 | 408.19 |
1721347200000 | 405.74 |
1721606400000 | 408.27 |
1721692800000 | 407.49 |
1721779200000 | 406.63 |
1721865600000 | 407.81 |
1721952000000 | 410.26 |
1722211200000 | 409.97 |
1722297600000 | 411.75 |
1722384000000 | 412.92 |
1722470400000 | 409.41 |
1722556800000 | 405.15 |
1722816000000 | 394.42 |
1722902400000 | 393.83 |
1722988800000 | 400.51 |
1723075200000 | 400.27 |
1723161600000 | 402.12 |
1723420800000 | 402.8 |
1723507200000 | 404.45 |
1723593600000 | 406.2 |
1723680000000 | 408.48 |
1723766400000 | 410.46 |
1724025600000 | 412.8399 |
1724112000000 | 411.15 |
1724198400000 | 411.76 |
1724284800000 | 412.31 |
1724371200000 | 415.79 |
1724630400000 | 416.82 |
1724716800000 | 417.62 |
1724803200000 | 420.36 |
1724889600000 | 420.13 |
1724976000000 | 421.97 |
1725235200000 | 422.87 |
1725321600000 | 420.82 |
1725408000000 | 420.08 |
1725494400000 | 422.92 |
1725580800000 | 420.32 |
1725840000000 | 422.39 |
1725926400000 | 420.6 |
1726012800000 | 420.13 |
1726099200000 | 420.14 |
1726185600000 | 423.1 |
1726444800000 | 424.41 |
1726531200000 | 426 |
1726617600000 | 425.2 |
1726704000000 | 425.14 |
1726790400000 | 423.01 |
1727049600000 | 424.86 |
1727136000000 | 425.65 |
1727222400000 | 424.62 |
1727308800000 | 426.01 |
1727395200000 | 428.31 |
1727654400000 | 423.56 |
1727740800000 | 423.72 |
1727827200000 | 421.61 |
1727913600000 | 415.89 |
1728000000000 | 418.92 |
1728259200000 | 419.62 |
1728345600000 | 419.36 |
1728432000000 | 421.74 |
1728518400000 | 420.99 |
1728604800000 | 422.62 |
1728864000000 | 424.56 |
1728950400000 | 425.85 |
1729036800000 | 428.24 |
1729123200000 | 430.53 |
1729209600000 | 430.79 |
1729468800000 | 428.33 |
1729555200000 | 425.61 |
1729641600000 | 425.52 |
1729728000000 | 425.38 |
1729814400000 | 423.46 |
1730073600000 | 425.5 |
1730160000000 | 422.32 |
1730246400000 | 418.69 |
1730332800000 | 414.92 |
1730419200000 | 418.2 |
1730678400000 | 417.31 |
1730764800000 | 417.69 |
1730851200000 | 412.05 |
1730937600000 | 411.0299 |
1731024000000 | 410.23 |
1731283200000 | 413.2 |
1731369600000 | 406.57 |
1731456000000 | 404.75 |
1731542400000 | 409.47 |
1731628800000 | 410.65 |
1731888000000 | 411.01 |
1731974400000 | 410.05 |
1732060800000 | 408.96 |
1732147200000 | 409.22 |
1732233600000 | 413.27 |
1732492800000 | 412.92 |
1732579200000 | 410.01 |
1732665600000 | 409.88 |
1732752000000 | 411.5899 |
1732838400000 | 412.19 |
iSTOXX Europe Demography 50 | STOXX Europe 600 | |
---|---|---|
2017 | 7.2433543736472 | 10.750948441963 |
2018 | -7.7070935669351 | -10.925712002021 |
2019 | 22.12025642353 | 27.29028323302 |
2020 | -13.714942595729 | -2.0075550157865 |
2021 | 19.060992533002 | 25.124883470767 |
2022 | -13.27772065798 | -10.759972207591 |
2023 | 8.6743820340316 | 16.064891775917 |
2024 | 10.317302907589 | 10.245496978151 |
Methodology
All stocks in the relevant base universe are screened for 12-months historical volatility and 12-months historical dividend yield. If one or both values are not available for a stock, the company is removed from the base universe. The remaining constituents - composing the selection universe - are grouped into 7 industry clusters following the ICB matching table provided above (Finance, Infrastructure, Leisure & Luxury, Pharmaceuticals, Resources, Real Estate and Telecom & Media & Tech). In each group, all constituents are ranked according to the historical dividend yield in descending order and the top x% is selected for the next step.
Index | ISIN | Symbol | Bloomberg | Reuters |
---|---|---|---|---|
Price EUR | CH0290807160 | SXED50P | SXED50P INDEX | .SXED50P |
Net Return EUR | CH0290807285 | SXED50R | SXED50R INDEX | .SXED50R |
Gross Return EUR | CH0290807319 | SXED50GR | .SXED50GR | |
Net Return USD | CH0290807582 | SXED50V | .SXED50V | |
Price USD | CH0290807327 | SXED50L | .SXED50L | |
Gross Return USD | CH0290807590 | SXED50GV | .SXED50GV |
Quick Facts
Weighting | Inverse of the 12-month historical volatility |
Cap Factor | 10% |
No. of components | 50 |
Review frequency | Quarterly |
Calculation/distribution | Price, net and gross return in EUR and USD |
Calculation hours | Price: real-time (9:00 am to 6:00 pm), others: end of day (6:00 pm) |
Base value/base date | 100 as of Mar. 22, 2004 |
History | Available from Mar. 22, 2004 |
Inception date | Aug. 13, 2015 |
To learn more about the inception date, the currency, the calculation hours and historical values, please see our data vendor code sheet. |
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
KPN | Telecommunications | Netherlands | 3.354% |
IBERDROLA | Utilities | Spain | 2.456% |
ORANGE | Telecommunications | France | 2.442% |
SWISSCOM | Telecommunications | Switzerland | 2.418% |
Redeia Corporacion | Utilities | Spain | 2.349% |
ESSILORLUXOTTICA | Health Care | France | 2.322% |
TERNA | Utilities | Italy | 2.255% |
ITALGAS | Utilities | Italy | 2.248% |
TELEFONICA | Telecommunications | Spain | 2.247% |
POSTE ITALIANE | Insurance | Italy | 2.239% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of November 29, 2024
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.