Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
STRATEGY INDICES
EURO iSTOXX High Dividend Low Volatility 50
Index Description
The EURO iSTOXX High Dividend Low Volatility 50 Index is an extension of the EURO STOXX family of indices. The index aims to select from the EURO STOXX, 50 stocks with high dividend yield and low volatility, while applying a maximum of 10 stocks per country and a weighting cap of 3% per security. The constituents are weighted according to their 12 month historical dividend yield.
Key facts
- Constituents are weighted according to their 12 month historical dividend yield
- Highly liquid benchmark
- Rules to prevent certain companies and countries from being overweight
- Incorporates a low volatility filter to reduce risk
Descriptive Statistics
Index | Market Cap (EUR bn) | Components (EUR bn) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
EURO iSTOXX High Dividend Low Volatility 50 | N/A | 1.0 | 0.0 | 0.0 | 0.0 | 0.0 | 2.9 | 1.2 | 85.7 |
EURO STOXX | 7,349.0 | 5,352.5 | 18.0 | 6.6 | 263.1 | 1.1 | 4.9 | 0.0 | 3.3 |
Supersector weighting (top 10)
Banks | 24.0 |
---|---|
Utilities | 15.9 |
Energy | 11.5 |
Automobiles and Parts | 9.1 |
Telecommunications | 8.1 |
Insurance | 7.6 |
Chemicals | 6.1 |
Financial Services | 4.7 |
Real Estate | 3.3 |
Industrial Goods and Services | 2.8 |
Country weighting
Spain | 18.3 |
---|---|
Germany | 17.6 |
Italy | 14.4 |
France | 12.6 |
Finland | 11.6 |
Netherlands | 9.8 |
Austria | 7.9 |
Belgium | 6.5 |
Portugal | 1.3 |
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
EURO iSTOXX High Dividend Low Volatility 50 | -1.8 | 10.5 | 14.4 | 22.3 | 18.9 | N/A | N/A | 14.7 | 7.0 | 3.6 |
EURO STOXX | 0.1 | 8.6 | 12.2 | 20.3 | 44.4 | N/A | N/A | 12.4 | 6.4 | 7.7 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
EURO iSTOXX High Dividend Low Volatility 50 | N/A | N/A | 10.6 | 14.2 | 19.1 | N/A | N/A | 1.0 | 0.3 | 0.1 |
EURO STOXX | N/A | N/A | 12.0 | 16.8 | 19.7 | N/A | N/A | 0.7 | 0.2 | 0.3 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
EURO iSTOXX High Dividend Low Volatility 50 | 0.8 | 0.8 | 0.8 | 0.9 | 0.9 | 8.1 | 7.4 | 7.2 | 7.9 | 8.3 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
EURO iSTOXX High Dividend Low Volatility 50 | 0.8 | 0.7 | 0.7 | 0.7 | 0.9 | -2.9 | 0.2 | 0.2 | 0.0 | -0.5 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Gross Return), all data as of November 29, 2024
STRATEGY INDICES
EURO iSTOXX High Dividend Low Volatility 50
Fundamentals
Index | Price/earnings incl. negative | Price/earnings excl. negative | Price/book | Dividend yield (%)3 | Price/sales | Price/cash flow | ||
---|---|---|---|---|---|---|---|---|
Trailing | Projected | Trailing | Projected | Trailing | Trailing | Trailing | ||
EURO iSTOXX High Dividend Low Volatility 50 | 9.5 | 8.3 | 8.7 | 8.7 | 0.8 | 7.4 | 0.5 | 5.7 |
EURO STOXX | 16.1 | 13.4 | 14.6 | 14.6 | 1.7 | 3.6 | 1.2 | -9.7 |
Performance and annual returns
EURO iSTOXX High Dividend Low Volatility 50 | |
---|---|
1079913600000 | 100 |
1080000000000 | 100.25 |
1080086400000 | 100.59 |
1080172800000 | 101.79 |
1080259200000 | 101.99 |
1080518400000 | 102.77 |
1080604800000 | 102.84 |
1080691200000 | 103.25 |
1080777600000 | 104.23 |
1080864000000 | 105.76 |
1081123200000 | 106.05 |
1081209600000 | 105.96 |
1081296000000 | 106.16 |
1081382400000 | 106.44 |
1081814400000 | 107.43 |
1081900800000 | 106.85 |
1081987200000 | 106.59 |
1082073600000 | 107.19 |
1082332800000 | 107.01 |
1082419200000 | 107.68 |
1082505600000 | 107.2 |
1082592000000 | 107.78 |
1082678400000 | 108.03 |
1082937600000 | 108.41 |
1083024000000 | 108.29 |
1083110400000 | 107.79 |
1083196800000 | 107.09 |
1083283200000 | 106.63 |
1083542400000 | 107.47 |
1083628800000 | 107.59 |
1083715200000 | 108.37 |
1083801600000 | 107.42 |
1083888000000 | 107.09 |
1084147200000 | 104.83 |
1084233600000 | 106.04 |
1084320000000 | 105.44 |
1084406400000 | 105.82 |
1084492800000 | 105.58 |
1084752000000 | 104.41 |
1084838400000 | 104.68 |
1084924800000 | 105.76 |
1085011200000 | 105.24 |
1085097600000 | 105.34 |
1085356800000 | 106.21 |
1085443200000 | 105.89 |
1085529600000 | 106.53 |
1085616000000 | 107.08 |
1085702400000 | 106.84 |
1085961600000 | 106.98 |
1086048000000 | 106.55 |
1086134400000 | 107.18 |
1086220800000 | 107.45 |
1086307200000 | 108.26 |
1086566400000 | 109.01 |
1086652800000 | 109.16 |
1086739200000 | 108.71 |
1086825600000 | 109.06 |
1086912000000 | 108.95 |
1087171200000 | 108.25 |
1087257600000 | 108.83 |
1087344000000 | 109.18 |
1087430400000 | 109.43 |
1087516800000 | 109.64 |
1087776000000 | 109.88 |
1087862400000 | 109.66 |
1087948800000 | 109.73 |
1088035200000 | 109.81 |
1088121600000 | 109.64 |
1088380800000 | 110.13 |
1088467200000 | 109.96 |
1088553600000 | 109.83 |
1088640000000 | 109.57 |
1088726400000 | 109.47 |
1088985600000 | 109.37 |
1089072000000 | 108.97 |
1089158400000 | 109.24 |
1089244800000 | 109.66 |
1089331200000 | 109.75 |
1089590400000 | 109.91 |
1089676800000 | 110.1 |
1089763200000 | 109.79 |
1089849600000 | 109.14 |
1089936000000 | 109.21 |
1090195200000 | 108.8 |
1090281600000 | 109.17 |
1090368000000 | 109.6 |
1090454400000 | 108.44 |
1090540800000 | 108.49 |
1090800000000 | 108.02 |
1090886400000 | 108.78 |
1090972800000 | 108.81 |
1091059200000 | 109.64 |
1091145600000 | 109.8 |
1091404800000 | 109.9 |
1091491200000 | 110.64 |
1091577600000 | 110.19 |
1091664000000 | 110.45 |
1091750400000 | 109.08 |
1092009600000 | 108.19 |
1092096000000 | 108.59 |
1092182400000 | 107.96 |
1092268800000 | 108.28 |
1092355200000 | 108.21 |
1092614400000 | 108.61 |
1092700800000 | 109.11 |
1092787200000 | 109.25 |
1092873600000 | 109.52 |
1092960000000 | 109.81 |
1093219200000 | 110.51 |
1093305600000 | 110.51 |
1093392000000 | 110.56 |
1093478400000 | 110.98 |
1093564800000 | 111.47 |
1093824000000 | 111.62 |
1093910400000 | 111.63 |
1093996800000 | 112.32 |
1094083200000 | 113.06 |
1094169600000 | 113.81 |
1094428800000 | 113.91 |
1094515200000 | 113.92 |
1094601600000 | 113.62 |
1094688000000 | 113.43 |
1094774400000 | 113.8 |
1095033600000 | 114.43 |
1095120000000 | 114.53 |
1095206400000 | 114.63 |
1095292800000 | 114.29 |
1095379200000 | 114.58 |
1095638400000 | 114.49 |
1095724800000 | 114.82 |
1095811200000 | 114.5 |
1095897600000 | 114.03 |
1095984000000 | 114.19 |
1096243200000 | 113.93 |
1096329600000 | 114.36 |
1096416000000 | 115.36 |
1096502400000 | 114.67 |
1096588800000 | 116.12 |
1096848000000 | 116.92 |
1096934400000 | 117.11 |
1097020800000 | 117.01 |
1097107200000 | 117.1 |
1097193600000 | 117.1 |
1097452800000 | 117.08 |
1097539200000 | 116.63 |
1097625600000 | 117.05 |
1097712000000 | 116.89 |
1097798400000 | 116.93 |
1098057600000 | 116.88 |
1098144000000 | 117.66 |
1098230400000 | 117.06 |
1098316800000 | 117.72 |
1098403200000 | 117.95 |
1098662400000 | 116.75 |
1098748800000 | 116.8 |
1098835200000 | 117.76 |
1098921600000 | 118.67 |
1099008000000 | 118.61 |
1099267200000 | 119.43 |
1099353600000 | 120.02 |
1099440000000 | 120.17 |
1099526400000 | 120.2 |
1099612800000 | 120.48 |
1099872000000 | 120.53 |
1099958400000 | 120.17 |
1100044800000 | 120.47 |
1100131200000 | 120.98 |
1100217600000 | 120.92 |
1100476800000 | 120.89 |
1100563200000 | 120.27 |
1100649600000 | 121.56 |
1100736000000 | 121.53 |
1100822400000 | 121.29 |
1101081600000 | 120.99 |
1101168000000 | 121.19 |
1101254400000 | 121.64 |
1101340800000 | 122.34 |
1101427200000 | 122.35 |
1101686400000 | 122.32 |
1101772800000 | 122.15 |
1101859200000 | 123.5 |
1101945600000 | 124.02 |
1102032000000 | 123.76 |
1102291200000 | 123.76 |
1102377600000 | 124.15 |
1102464000000 | 124.31 |
1102550400000 | 123.93 |
1102636800000 | 124.57 |
1102896000000 | 125.27 |
1102982400000 | 125.45 |
1103068800000 | 125.35 |
1103155200000 | 126.15 |
1103241600000 | 125.46 |
1103500800000 | 126.21 |
1103587200000 | 126.56 |
1103673600000 | 127.42 |
1103760000000 | 127.54 |
1103846400000 | 127.3 |
1104105600000 | 127.36 |
1104192000000 | 127.66 |
1104278400000 | 127.91 |
1104364800000 | 127.77 |
1104451200000 | 127.85 |
1104710400000 | 128.77 |
1104796800000 | 129.06 |
1104883200000 | 128.41 |
1104969600000 | 128.67 |
1105056000000 | 129.38 |
1105315200000 | 129.08 |
1105401600000 | 128.59 |
1105488000000 | 128.04 |
1105574400000 | 128.46 |
1105660800000 | 128.92 |
1105920000000 | 129.45 |
1106006400000 | 129.48 |
1106092800000 | 129.71 |
1106179200000 | 129.21 |
1106265600000 | 129.61 |
1106524800000 | 129.35 |
1106611200000 | 130.48 |
1106697600000 | 130.74 |
1106784000000 | 130.95 |
1106870400000 | 130.61 |
1107129600000 | 131.31 |
1107216000000 | 132.19 |
1107302400000 | 133.04 |
1107388800000 | 133.25 |
1107475200000 | 134.06 |
1107734400000 | 134.46 |
1107820800000 | 134.55 |
1107907200000 | 134.52 |
1107993600000 | 134.53 |
1108080000000 | 136.03 |
1108339200000 | 135.93 |
1108425600000 | 136.79 |
1108512000000 | 136.59 |
1108598400000 | 136.65 |
1108684800000 | 136.39 |
1108944000000 | 134.39 |
1109030400000 | 133.54 |
1109116800000 | 133.16 |
1109203200000 | 132.77 |
1109289600000 | 133.55 |
1109548800000 | 134.07 |
1109635200000 | 134.3 |
1109721600000 | 133.55 |
1109808000000 | 133.2 |
1109894400000 | 134.36 |
1110153600000 | 135.08 |
1110240000000 | 134.6 |
1110326400000 | 133.85 |
1110412800000 | 132.63 |
1110499200000 | 132.59 |
1110758400000 | 132.51 |
1110844800000 | 133.56 |
1110931200000 | 131.99 |
1111017600000 | 132.16 |
1111104000000 | 132.38 |
1111363200000 | 132.3 |
1111449600000 | 132.37 |
1111536000000 | 132.22 |
1111622400000 | 133.55 |
1112054400000 | 133.83 |
1112140800000 | 133.33 |
1112227200000 | 133.74 |
1112313600000 | 134.38 |
1112572800000 | 133.6 |
1112659200000 | 134.23 |
1112745600000 | 134.93 |
1112832000000 | 135.27 |
1112918400000 | 135.58 |
1113177600000 | 135.51 |
1113264000000 | 135.16 |
1113350400000 | 135.77 |
1113436800000 | 135.41 |
1113523200000 | 133.41 |
1113782400000 | 131.34 |
1113868800000 | 131.87 |
1113955200000 | 131.81 |
1114041600000 | 131.93 |
1114128000000 | 132.34 |
1114387200000 | 132.56 |
1114473600000 | 132.6 |
1114560000000 | 131.18 |
1114646400000 | 130.91 |
1114732800000 | 131.49 |
1114992000000 | 132.35 |
1115078400000 | 132.88 |
1115164800000 | 133.17 |
1115251200000 | 133.87 |
1115337600000 | 134.13 |
1115596800000 | 133.56 |
1115683200000 | 132.71 |
1115769600000 | 133.05 |
1115856000000 | 133.82 |
1115942400000 | 133.83 |
1116201600000 | 133.85 |
1116288000000 | 133.73 |
1116374400000 | 135.52 |
1116460800000 | 136.15 |
1116547200000 | 136.24 |
1116806400000 | 137.22 |
1116892800000 | 137.38 |
1116979200000 | 137.23 |
1117065600000 | 137.6 |
1117152000000 | 137.45 |
1117411200000 | 138.17 |
1117497600000 | 137.75 |
1117584000000 | 139.41 |
1117670400000 | 139.01 |
1117756800000 | 138.81 |
1118016000000 | 138.42 |
1118102400000 | 139.38 |
1118188800000 | 139.39 |
1118275200000 | 139.02 |
1118361600000 | 139.83 |
1118620800000 | 140.47 |
1118707200000 | 140.84 |
1118793600000 | 140.37 |
1118880000000 | 140.86 |
1118966400000 | 141.54 |
1119225600000 | 141.03 |
1119312000000 | 141.76 |
1119398400000 | 142.17 |
1119484800000 | 142.36 |
1119571200000 | 141.54 |
1119830400000 | 140.43 |
1119916800000 | 141.56 |
1120003200000 | 142.73 |
1120089600000 | 143.39 |
1120176000000 | 144.4 |
1120435200000 | 144.44 |
1120521600000 | 143.95 |
1120608000000 | 144.14 |
1120694400000 | 142.18 |
1120780800000 | 143.75 |
1121040000000 | 144.86 |
1121126400000 | 144.59 |
1121212800000 | 145.04 |
1121299200000 | 145.49 |
1121385600000 | 145.22 |
1121644800000 | 145.26 |
1121731200000 | 146.22 |
1121817600000 | 145.69 |
1121904000000 | 146.26 |
1121990400000 | 146.14 |
1122249600000 | 146.29 |
1122336000000 | 146.68 |
1122422400000 | 147.1 |
1122508800000 | 147.83 |
1122595200000 | 147.86 |
1122854400000 | 148.02 |
1122940800000 | 148.98 |
1123027200000 | 149.08 |
1123113600000 | 147.9 |
1123200000000 | 147.27 |
1123459200000 | 147.73 |
1123545600000 | 148.84 |
1123632000000 | 150.47 |
1123718400000 | 150.09 |
1123804800000 | 149.54 |
1124064000000 | 149.54 |
1124150400000 | 149.33 |
1124236800000 | 148.68 |
1124323200000 | 148.01 |
1124409600000 | 149.31 |
1124668800000 | 149.65 |
1124755200000 | 148.65 |
1124841600000 | 148.44 |
1124928000000 | 147.66 |
1125014400000 | 146.75 |
1125273600000 | 147.18 |
1125360000000 | 147.08 |
1125446400000 | 148.4 |
1125532800000 | 148.97 |
1125619200000 | 148.95 |
1125878400000 | 150.26 |
1125964800000 | 151.37 |
1126051200000 | 151.48 |
1126137600000 | 151.61 |
1126224000000 | 151.93 |
1126483200000 | 152.13 |
1126569600000 | 151.21 |
1126656000000 | 151.9 |
1126742400000 | 152.2 |
1126828800000 | 153.04 |
1127088000000 | 152.74 |
1127174400000 | 153.58 |
1127260800000 | 152.23 |
1127347200000 | 151.66 |
1127433600000 | 152.66 |
1127692800000 | 154.43 |
1127779200000 | 153.98 |
1127865600000 | 155.08 |
1127952000000 | 154.65 |
1128038400000 | 155.25 |
1128297600000 | 156.14 |
1128384000000 | 156.67 |
1128470400000 | 155.92 |
1128556800000 | 154.79 |
1128643200000 | 154.34 |
1128902400000 | 154.38 |
1128988800000 | 154.32 |
1129075200000 | 153.29 |
1129161600000 | 151.87 |
1129248000000 | 152.68 |
1129507200000 | 152.35 |
1129593600000 | 151.48 |
1129680000000 | 149.24 |
1129766400000 | 149.56 |
1129852800000 | 149.1 |
1130112000000 | 150.57 |
1130198400000 | 150.25 |
1130284800000 | 150.5 |
1130371200000 | 148.73 |
1130457600000 | 148.88 |
1130716800000 | 151.93 |
1130803200000 | 151.92 |
1130889600000 | 152.05 |
1130976000000 | 153.43 |
1131062400000 | 153.11 |
1131321600000 | 153.58 |
1131408000000 | 153.4 |
1131494400000 | 153.25 |
1131580800000 | 153.98 |
1131667200000 | 155.54 |
1131926400000 | 155.43 |
1132012800000 | 155.15 |
1132099200000 | 154.9 |
1132185600000 | 155.22 |
1132272000000 | 155.86 |
1132531200000 | 156.27 |
1132617600000 | 156.15 |
1132704000000 | 157.31 |
1132790400000 | 156.84 |
1132876800000 | 157.23 |
1133136000000 | 156.89 |
1133222400000 | 157 |
1133308800000 | 156.58 |
1133395200000 | 158.03 |
1133481600000 | 158.77 |
1133740800000 | 158.37 |
1133827200000 | 159.05 |
1133913600000 | 158.98 |
1134000000000 | 158.93 |
1134086400000 | 158.69 |
1134345600000 | 159.41 |
1134432000000 | 159.07 |
1134518400000 | 159.06 |
1134604800000 | 159.09 |
1134691200000 | 160.35 |
1134950400000 | 159.59 |
1135036800000 | 159.86 |
1135123200000 | 161.3 |
1135209600000 | 161.68 |
1135296000000 | 162.2 |
1135641600000 | 162.28 |
1135728000000 | 162.4 |
1135814400000 | 162.76 |
1135900800000 | 162.16 |
1136160000000 | 162.87 |
1136246400000 | 163.34 |
1136332800000 | 165.11 |
1136419200000 | 164.89 |
1136505600000 | 165.43 |
1136764800000 | 165.68 |
1136851200000 | 164.9 |
1136937600000 | 166.03 |
1137024000000 | 165.76 |
1137110400000 | 164.53 |
1137369600000 | 165.21 |
1137456000000 | 163.99 |
1137542400000 | 162.78 |
1137628800000 | 163.87 |
1137715200000 | 162.62 |
1137974400000 | 162.52 |
1138060800000 | 162.09 |
1138147200000 | 163.55 |
1138233600000 | 165.4 |
1138320000000 | 166.48 |
1138579200000 | 166.26 |
1138665600000 | 166.72 |
1138752000000 | 168.54 |
1138838400000 | 167.65 |
1138924800000 | 167.76 |
1139184000000 | 168.39 |
1139270400000 | 169.05 |
1139356800000 | 169.35 |
1139443200000 | 170.55 |
1139529600000 | 170.29 |
1139788800000 | 171.39 |
1139875200000 | 171.96 |
1139961600000 | 171.99 |
1140048000000 | 172.94 |
1140134400000 | 173.47 |
1140393600000 | 173.91 |
1140480000000 | 175.08 |
1140566400000 | 176.15 |
1140652800000 | 176.05 |
1140739200000 | 176.63 |
1140998400000 | 177.19 |
1141084800000 | 175.29 |
1141171200000 | 176.27 |
1141257600000 | 174.49 |
1141344000000 | 174.11 |
1141603200000 | 175.39 |
1141689600000 | 174.8 |
1141776000000 | 174.49 |
1141862400000 | 175.36 |
1141948800000 | 176.89 |
1142208000000 | 177.97 |
1142294400000 | 178.36 |
1142380800000 | 179.09 |
1142467200000 | 179.49 |
1142553600000 | 179.8 |
1142812800000 | 180.36 |
1142899200000 | 181.5 |
1142985600000 | 182.14 |
1143072000000 | 182.1 |
1143158400000 | 182.59 |
1143417600000 | 181.39 |
1143504000000 | 179.99 |
1143590400000 | 180.65 |
1143676800000 | 181.93 |
1143763200000 | 181.01 |
1144022400000 | 182 |
1144108800000 | 181.41 |
1144195200000 | 182.17 |
1144281600000 | 182.32 |
1144368000000 | 181.14 |
1144627200000 | 181.79 |
1144713600000 | 179.16 |
1144800000000 | 178.32 |
1144886400000 | 178.74 |
1145318400000 | 177.97 |
1145404800000 | 179.98 |
1145491200000 | 181.23 |
1145577600000 | 182.65 |
1145836800000 | 182.43 |
1145923200000 | 182.61 |
1146009600000 | 182.69 |
1146096000000 | 182.4 |
1146182400000 | 181.58 |
1146441600000 | 181.58 |
1146528000000 | 182.51 |
1146614400000 | 181.19 |
1146700800000 | 182.28 |
1146787200000 | 184.11 |
1147046400000 | 185.15 |
1147132800000 | 185.91 |
1147219200000 | 185.36 |
1147305600000 | 184.18 |
1147392000000 | 180.91 |
1147651200000 | 178.85 |
1147737600000 | 179.42 |
1147824000000 | 174.73 |
1147910400000 | 173.54 |
1147996800000 | 173.66 |
1148256000000 | 169.61 |
1148342400000 | 172.76 |
1148428800000 | 171.84 |
1148515200000 | 173.55 |
1148601600000 | 176.72 |
1148860800000 | 176.33 |
1148947200000 | 173.42 |
1149033600000 | 175.31 |
1149120000000 | 175.83 |
1149206400000 | 176.32 |
1149465600000 | 175.61 |
1149552000000 | 172.84 |
1149638400000 | 174.63 |
1149724800000 | 171.11 |
1149811200000 | 172.59 |
1150070400000 | 171.13 |
1150156800000 | 167.94 |
1150243200000 | 167.86 |
1150329600000 | 170.88 |
1150416000000 | 169.69 |
1150675200000 | 170.84 |
1150761600000 | 171.12 |
1150848000000 | 171.43 |
1150934400000 | 172.41 |
1151020800000 | 172.24 |
1151280000000 | 171.77 |
1151366400000 | 171 |
1151452800000 | 170.85 |
1151539200000 | 173.4 |
1151625600000 | 175.76 |
1151884800000 | 176.73 |
1151971200000 | 177.26 |
1152057600000 | 175.91 |
1152144000000 | 177.11 |
1152230400000 | 176.57 |
1152489600000 | 177.32 |
1152576000000 | 175.97 |
1152662400000 | 176.24 |
1152748800000 | 173.84 |
1152835200000 | 171.8 |
1153094400000 | 171.18 |
1153180800000 | 170.78 |
1153267200000 | 174.31 |
1153353600000 | 174.85 |
1153440000000 | 173.49 |
1153699200000 | 176.1 |
1153785600000 | 176 |
1153872000000 | 176.57 |
1153958400000 | 178.45 |
1154044800000 | 179.82 |
1154304000000 | 179.09 |
1154390400000 | 178.07 |
1154476800000 | 179.96 |
1154563200000 | 179.06 |
1154649600000 | 180.74 |
1154908800000 | 179.34 |
1154995200000 | 179.74 |
1155081600000 | 180.67 |
1155168000000 | 178.94 |
1155254400000 | 178.89 |
1155513600000 | 180.53 |
1155600000000 | 181.55 |
1155686400000 | 182.89 |
1155772800000 | 183.11 |
1155859200000 | 182.94 |
1156118400000 | 182.61 |
1156204800000 | 183.15 |
1156291200000 | 182.46 |
1156377600000 | 183.23 |
1156464000000 | 183.82 |
1156723200000 | 184.75 |
1156809600000 | 184.99 |
1156896000000 | 185.67 |
1156982400000 | 185.3 |
1157068800000 | 186.13 |
1157328000000 | 187.11 |
1157414400000 | 186.33 |
1157500800000 | 185.16 |
1157587200000 | 184.26 |
1157673600000 | 184.85 |
1157932800000 | 184.72 |
1158019200000 | 186.21 |
1158105600000 | 186.69 |
1158192000000 | 187 |
1158278400000 | 187.91 |
1158537600000 | 187.74 |
1158624000000 | 186.68 |
1158710400000 | 189.13 |
1158796800000 | 190.18 |
1158883200000 | 188.36 |
1159142400000 | 188.86 |
1159228800000 | 190.95 |
1159315200000 | 192.87 |
1159401600000 | 192.64 |
1159488000000 | 193.07 |
1159747200000 | 192.5 |
1159833600000 | 192.48 |
1159920000000 | 194.2 |
1160006400000 | 195.08 |
1160092800000 | 194.78 |
1160352000000 | 194.77 |
1160438400000 | 195.35 |
1160524800000 | 195.95 |
1160611200000 | 197.54 |
1160697600000 | 197.58 |
1160956800000 | 198.08 |
1161043200000 | 196.02 |
1161129600000 | 197.68 |
1161216000000 | 197.75 |
1161302400000 | 197.88 |
1161561600000 | 198.64 |
1161648000000 | 198.71 |
1161734400000 | 199.3 |
1161820800000 | 200.07 |
1161907200000 | 200.25 |
1162166400000 | 200.19 |
1162252800000 | 200.62 |
1162339200000 | 200.84 |
1162425600000 | 200.18 |
1162512000000 | 200.99 |
1162771200000 | 202.9 |
1162857600000 | 203.38 |
1162944000000 | 203.28 |
1163030400000 | 203.93 |
1163116800000 | 203.9 |
1163376000000 | 204.48 |
1163462400000 | 204.51 |
1163548800000 | 206.17 |
1163635200000 | 206.38 |
1163721600000 | 206.05 |
1163980800000 | 206.21 |
1164067200000 | 206.59 |
1164153600000 | 206.62 |
1164240000000 | 206.48 |
1164326400000 | 205.67 |
1164585600000 | 202.67 |
1164672000000 | 202.04 |
1164758400000 | 204.41 |
1164844800000 | 203.2 |
1164931200000 | 201.94 |
1165190400000 | 203.35 |
1165276800000 | 205.37 |
1165363200000 | 205.48 |
1165449600000 | 206.22 |
1165536000000 | 206.17 |
1165795200000 | 207.39 |
1165881600000 | 208.16 |
1165968000000 | 209.92 |
1166054400000 | 210.97 |
1166140800000 | 211.77 |
1166400000000 | 212.24 |
1166486400000 | 210.9 |
1166572800000 | 211.54 |
1166659200000 | 211.8 |
1166745600000 | 210.16 |
1167177600000 | 212.51 |
1167264000000 | 212.7 |
1167350400000 | 212.81 |
1167696000000 | 215.05 |
1167782400000 | 215.22 |
1167868800000 | 214.99 |
1167955200000 | 213.49 |
1168214400000 | 213.48 |
1168300800000 | 214.62 |
1168387200000 | 213.1 |
1168473600000 | 215.55 |
1168560000000 | 216.49 |
1168819200000 | 217.18 |
1168905600000 | 216.7 |
1168992000000 | 215.79 |
1169078400000 | 215.63 |
1169164800000 | 217.14 |
1169424000000 | 216.77 |
1169510400000 | 216.5 |
1169596800000 | 218.47 |
1169683200000 | 217.23 |
1169769600000 | 216.05 |
1170028800000 | 216.49 |
1170115200000 | 216.78 |
1170201600000 | 216.5 |
1170288000000 | 217.58 |
1170374400000 | 218.77 |
1170633600000 | 218.43 |
1170720000000 | 219.21 |
1170806400000 | 220.2 |
1170892800000 | 219.18 |
1170979200000 | 220.44 |
1171238400000 | 219.38 |
1171324800000 | 220.13 |
1171411200000 | 221.13 |
1171497600000 | 220.81 |
1171584000000 | 220.85 |
1171843200000 | 221.74 |
1171929600000 | 221.03 |
1172016000000 | 220.27 |
1172102400000 | 220.52 |
1172188800000 | 220.88 |
1172448000000 | 221.4 |
1172534400000 | 215.55 |
1172620800000 | 213.18 |
1172707200000 | 210.66 |
1172793600000 | 210.03 |
1173052800000 | 207.73 |
1173139200000 | 208.21 |
1173225600000 | 209.52 |
1173312000000 | 212 |
1173398400000 | 212.78 |
1173657600000 | 212.38 |
1173744000000 | 210.66 |
1173830400000 | 205.67 |
1173916800000 | 209.03 |
1174003200000 | 210.51 |
1174262400000 | 213.54 |
1174348800000 | 214.12 |
1174435200000 | 214.94 |
1174521600000 | 217.8 |
1174608000000 | 218.22 |
1174867200000 | 217.26 |
1174953600000 | 216.91 |
1175040000000 | 216.16 |
1175126400000 | 218.27 |
1175212800000 | 218.77 |
1175472000000 | 220.12 |
1175558400000 | 222.47 |
1175644800000 | 223.51 |
1175731200000 | 223.7 |
1176163200000 | 225.88 |
1176249600000 | 225.41 |
1176336000000 | 224.64 |
1176422400000 | 226.14 |
1176681600000 | 228.64 |
1176768000000 | 229.11 |
1176854400000 | 227.96 |
1176940800000 | 227.41 |
1177027200000 | 230.1 |
1177286400000 | 229.59 |
1177372800000 | 227.86 |
1177459200000 | 228.82 |
1177545600000 | 229.45 |
1177632000000 | 228.79 |
1177891200000 | 229.16 |
1177977600000 | 229.18 |
1178064000000 | 230.28 |
1178150400000 | 230.31 |
1178236800000 | 231.58 |
1178496000000 | 232.17 |
1178582400000 | 230.71 |
1178668800000 | 230.65 |
1178755200000 | 229.46 |
1178841600000 | 231.07 |
1179100800000 | 230.02 |
1179187200000 | 231.08 |
1179273600000 | 229.99 |
1179360000000 | 230.5 |
1179446400000 | 232.4 |
1179705600000 | 232.67 |
1179792000000 | 233.35 |
1179878400000 | 235.25 |
1179964800000 | 233.42 |
1180051200000 | 233.09 |
1180310400000 | 233.69 |
1180396800000 | 234.36 |
1180483200000 | 233.74 |
1180569600000 | 235.43 |
1180656000000 | 237 |
1180915200000 | 236.18 |
1181001600000 | 234.78 |
1181088000000 | 231.01 |
1181174400000 | 228.58 |
1181260800000 | 227.97 |
1181520000000 | 229.49 |
1181606400000 | 228.3 |
1181692800000 | 228.43 |
1181779200000 | 231.29 |
1181865600000 | 233.45 |
1182124800000 | 232.56 |
1182211200000 | 232.12 |
1182297600000 | 232.38 |
1182384000000 | 230.53 |
1182470400000 | 229.7 |
1182729600000 | 228.84 |
1182816000000 | 227.67 |
1182902400000 | 226.04 |
1182988800000 | 227.69 |
1183075200000 | 228.87 |
1183334400000 | 228.13 |
1183420800000 | 229.24 |
1183507200000 | 229.93 |
1183593600000 | 228.63 |
1183680000000 | 229.94 |
1183939200000 | 230.34 |
1184025600000 | 228.57 |
1184112000000 | 227.22 |
1184198400000 | 228.93 |
1184284800000 | 230.06 |
1184544000000 | 230.68 |
1184630400000 | 229.9 |
1184716800000 | 228.12 |
1184803200000 | 229.27 |
1184889600000 | 227.36 |
1185148800000 | 227.82 |
1185235200000 | 225.04 |
1185321600000 | 223.75 |
1185408000000 | 219.23 |
1185494400000 | 218.21 |
1185753600000 | 217.03 |
1185840000000 | 220.77 |
1185926400000 | 217.28 |
1186012800000 | 219.43 |
1186099200000 | 217.67 |
1186358400000 | 216.22 |
1186444800000 | 219.31 |
1186531200000 | 222.28 |
1186617600000 | 219.27 |
1186704000000 | 214.9 |
1186963200000 | 218.08 |
1187049600000 | 216.2 |
1187136000000 | 215.66 |
1187222400000 | 209.96 |
1187308800000 | 213.3 |
1187568000000 | 214.38 |
1187654400000 | 214.05 |
1187740800000 | 217.05 |
1187827200000 | 217.31 |
1187913600000 | 218.31 |
1188172800000 | 218.32 |
1188259200000 | 215.47 |
1188345600000 | 216.62 |
1188432000000 | 218.34 |
1188518400000 | 220.26 |
1188777600000 | 220.72 |
1188864000000 | 221.68 |
1188950400000 | 217.47 |
1189036800000 | 218 |
1189123200000 | 214.84 |
1189382400000 | 213.31 |
1189468800000 | 215.62 |
1189555200000 | 215.65 |
1189641600000 | 216.95 |
1189728000000 | 215.64 |
1189987200000 | 213.58 |
1190073600000 | 216.01 |
1190160000000 | 220.17 |
1190246400000 | 218.95 |
1190332800000 | 219.59 |
1190592000000 | 218.74 |
1190678400000 | 216.97 |
1190764800000 | 218.9 |
1190851200000 | 219.94 |
1190937600000 | 219.51 |
1191196800000 | 220.72 |
1191283200000 | 221.15 |
1191369600000 | 221.35 |
1191456000000 | 221.83 |
1191542400000 | 223.29 |
1191801600000 | 222.56 |
1191888000000 | 224.15 |
1191974400000 | 224.59 |
1192060800000 | 225.53 |
1192147200000 | 226.26 |
1192406400000 | 223.71 |
1192492800000 | 222.82 |
1192579200000 | 223.58 |
1192665600000 | 222.55 |
1192752000000 | 222.43 |
1193011200000 | 219.77 |
1193097600000 | 221.25 |
1193184000000 | 220.27 |
1193270400000 | 223.52 |
1193356800000 | 224.43 |
1193616000000 | 225.53 |
1193702400000 | 224.87 |
1193788800000 | 226.5 |
1193875200000 | 223.56 |
1193961600000 | 222.82 |
1194220800000 | 221.71 |
1194307200000 | 222.06 |
1194393600000 | 221.07 |
1194480000000 | 218.98 |
1194566400000 | 215.93 |
1194825600000 | 216.26 |
1194912000000 | 218.03 |
1194998400000 | 218.83 |
1195084800000 | 217.17 |
1195171200000 | 217.04 |
1195430400000 | 214.5 |
1195516800000 | 215.65 |
1195603200000 | 211.66 |
1195689600000 | 211.72 |
1195776000000 | 214.83 |
1196035200000 | 213.87 |
1196121600000 | 214.25 |
1196208000000 | 217.97 |
1196294400000 | 218.8 |
1196380800000 | 220.65 |
1196640000000 | 220.04 |
1196726400000 | 218.27 |
1196812800000 | 220.72 |
1196899200000 | 221.08 |
1196985600000 | 222.75 |
1197244800000 | 223.16 |
1197331200000 | 222.55 |
1197417600000 | 222.6 |
1197504000000 | 219.75 |
1197590400000 | 220.47 |
1197849600000 | 217.58 |
1197936000000 | 217.18 |
1198022400000 | 216.43 |
1198108800000 | 216.12 |
1198195200000 | 217.58 |
1198454400000 | 217.82 |
1198713600000 | 219.1 |
1198800000000 | 219.15 |
1199059200000 | 219.01 |
1199232000000 | 218.08 |
1199318400000 | 216.95 |
1199404800000 | 214.94 |
1199664000000 | 215.34 |
1199750400000 | 215.52 |
1199836800000 | 213.64 |
1199923200000 | 211.43 |
1200009600000 | 211.78 |
1200268800000 | 211.89 |
1200355200000 | 207.23 |
1200441600000 | 205.56 |
1200528000000 | 204.51 |
1200614400000 | 200.91 |
1200873600000 | 190.2 |
1200960000000 | 193.22 |
1201046400000 | 187.45 |
1201132800000 | 195.87 |
1201219200000 | 195.15 |
1201478400000 | 195.22 |
1201564800000 | 197.89 |
1201651200000 | 197.84 |
1201737600000 | 196.46 |
1201824000000 | 199.73 |
1202083200000 | 199.9 |
1202169600000 | 193.25 |
1202256000000 | 194.52 |
1202342400000 | 192.15 |
1202428800000 | 190.67 |
1202688000000 | 188.52 |
1202774400000 | 193.46 |
1202860800000 | 194.59 |
1202947200000 | 195.04 |
1203033600000 | 191.78 |
1203292800000 | 194.37 |
1203379200000 | 195.5 |
1203465600000 | 193.64 |
1203552000000 | 194.56 |
1203638400000 | 192.21 |
1203897600000 | 195.4 |
1203984000000 | 198.71 |
1204070400000 | 198.05 |
1204156800000 | 195.51 |
1204243200000 | 192.87 |
1204502400000 | 189.81 |
1204588800000 | 186.73 |
1204675200000 | 190.16 |
1204761600000 | 186.52 |
1204848000000 | 184.92 |
1205107200000 | 182.46 |
1205193600000 | 185.48 |
1205280000000 | 187.22 |
1205366400000 | 184.29 |
1205452800000 | 182.87 |
1205712000000 | 177.01 |
1205798400000 | 182.55 |
1205884800000 | 180.88 |
1205971200000 | 180.25 |
1206403200000 | 186.76 |
1206489600000 | 186.55 |
1206576000000 | 189.19 |
1206662400000 | 189.05 |
1206921600000 | 187.91 |
1207008000000 | 194.48 |
1207094400000 | 197.88 |
1207180800000 | 195.69 |
1207267200000 | 196.93 |
1207526400000 | 199.2 |
1207612800000 | 198.24 |
1207699200000 | 197.01 |
1207785600000 | 196.08 |
1207872000000 | 194.15 |
1208131200000 | 192.4 |
1208217600000 | 192.92 |
1208304000000 | 196.38 |
1208390400000 | 195.5 |
1208476800000 | 200.6 |
1208736000000 | 198.76 |
1208822400000 | 197.14 |
1208908800000 | 196.35 |
1208995200000 | 196.89 |
1209081600000 | 199.37 |
1209340800000 | 200.28 |
1209427200000 | 199.05 |
1209513600000 | 201.18 |
1209600000000 | 201.18 |
1209686400000 | 205.64 |
1209945600000 | 205.65 |
1210032000000 | 203.91 |
1210118400000 | 205.87 |
1210204800000 | 204.69 |
1210291200000 | 203.01 |
1210550400000 | 203.22 |
1210636800000 | 203.36 |
1210723200000 | 204.88 |
1210809600000 | 204.32 |
1210896000000 | 204.87 |
1211155200000 | 205.71 |
1211241600000 | 202.31 |
1211328000000 | 199.87 |
1211414400000 | 200.76 |
1211500800000 | 198.65 |
1211760000000 | 198.61 |
1211846400000 | 197.86 |
1211932800000 | 199.33 |
1212019200000 | 199.14 |
1212105600000 | 200.36 |
1212364800000 | 198.44 |
1212451200000 | 198.73 |
1212537600000 | 197.34 |
1212624000000 | 197.38 |
1212710400000 | 192.87 |
1212969600000 | 190.87 |
1213056000000 | 189.77 |
1213142400000 | 186.52 |
1213228800000 | 187.82 |
1213315200000 | 188.78 |
1213574400000 | 187.43 |
1213660800000 | 187.76 |
1213747200000 | 183.98 |
1213833600000 | 181.19 |
1213920000000 | 178.71 |
1214179200000 | 176.66 |
1214265600000 | 175.9 |
1214352000000 | 179.47 |
1214438400000 | 175.06 |
1214524800000 | 173.33 |
1214784000000 | 173.82 |
1214870400000 | 170.04 |
1214956800000 | 171.32 |
1215043200000 | 173.54 |
1215129600000 | 171.08 |
1215388800000 | 172.67 |
1215475200000 | 170.44 |
1215561600000 | 173.74 |
1215648000000 | 171.24 |
1215734400000 | 165.83 |
1215993600000 | 166.44 |
1216080000000 | 161.64 |
1216166400000 | 163.73 |
1216252800000 | 169.27 |
1216339200000 | 175.17 |
1216598400000 | 176.77 |
1216684800000 | 173.84 |
1216771200000 | 177.97 |
1216857600000 | 176.72 |
1216944000000 | 173.79 |
1217203200000 | 171.53 |
1217289600000 | 171.22 |
1217376000000 | 173.69 |
1217462400000 | 174.13 |
1217548800000 | 172.63 |
1217808000000 | 172.36 |
1217894400000 | 178.23 |
1217980800000 | 180.61 |
1218067200000 | 178 |
1218153600000 | 179.95 |
1218412800000 | 183.39 |
1218499200000 | 183.46 |
1218585600000 | 178.67 |
1218672000000 | 178.91 |
1218758400000 | 179.87 |
1219017600000 | 179.62 |
1219104000000 | 174.14 |
1219190400000 | 173.88 |
1219276800000 | 171.36 |
1219363200000 | 174.84 |
1219622400000 | 173.79 |
1219708800000 | 174.09 |
1219795200000 | 174.34 |
1219881600000 | 177.65 |
1219968000000 | 179.05 |
1220227200000 | 179.38 |
1220313600000 | 183.07 |
1220400000000 | 182.46 |
1220486400000 | 177.26 |
1220572800000 | 173.54 |
1220832000000 | 179.67 |
1220918400000 | 180.13 |
1221004800000 | 178.92 |
1221091200000 | 177.08 |
1221177600000 | 178.62 |
1221436800000 | 172.01 |
1221523200000 | 169.3 |
1221609600000 | 165.41 |
1221696000000 | 164.13 |
1221782400000 | 178.84 |
1222041600000 | 175.95 |
1222128000000 | 172.48 |
1222214400000 | 172.29 |
1222300800000 | 174.98 |
1222387200000 | 173 |
1222646400000 | 164.93 |
1222732800000 | 167 |
1222819200000 | 167.9 |
1222905600000 | 167.72 |
1222992000000 | 170.84 |
1223251200000 | 159.81 |
1223337600000 | 156.73 |
1223424000000 | 148.27 |
1223510400000 | 145.01 |
1223596800000 | 134.95 |
1223856000000 | 147.09 |
1223942400000 | 152.31 |
1224028800000 | 146.05 |
1224115200000 | 140.23 |
1224201600000 | 143.82 |
1224460800000 | 148.13 |
1224547200000 | 146.64 |
1224633600000 | 140.44 |
1224720000000 | 139.75 |
1224806400000 | 133.46 |
1225065600000 | 127.58 |
1225152000000 | 127.38 |
1225238400000 | 137.2 |
1225324800000 | 139.57 |
1225411200000 | 142.87 |
1225670400000 | 145.58 |
1225756800000 | 151.68 |
1225843200000 | 149.83 |
1225929600000 | 142.11 |
1226016000000 | 144.24 |
1226275200000 | 145.75 |
1226361600000 | 140.52 |
1226448000000 | 138.46 |
1226534400000 | 138.69 |
1226620800000 | 140.18 |
1226880000000 | 136.64 |
1226966400000 | 137.22 |
1227052800000 | 132.87 |
1227139200000 | 130.28 |
1227225600000 | 128.1 |
1227484800000 | 135.62 |
1227571200000 | 136.34 |
1227657600000 | 136.4 |
1227744000000 | 138.07 |
1227830400000 | 138.56 |
1228089600000 | 132.86 |
1228176000000 | 136.06 |
1228262400000 | 137.53 |
1228348800000 | 137.79 |
1228435200000 | 133.34 |
1228694400000 | 139.26 |
1228780800000 | 140.71 |
1228867200000 | 141.95 |
1228953600000 | 140.73 |
1229040000000 | 137.65 |
1229299200000 | 137.19 |
1229385600000 | 138.12 |
1229472000000 | 138.03 |
1229558400000 | 139.85 |
1229644800000 | 139.21 |
1229904000000 | 137.8 |
1229990400000 | 137.88 |
1230076800000 | 137.71 |
1230508800000 | 137.74 |
1230595200000 | 139.78 |
1230681600000 | 139.99 |
1230854400000 | 145.38 |
1231113600000 | 149.66 |
1231200000000 | 151.84 |
1231286400000 | 150.42 |
1231372800000 | 149.58 |
1231459200000 | 148.24 |
1231718400000 | 146.01 |
1231804800000 | 143.27 |
1231891200000 | 138.1 |
1231977600000 | 137.1 |
1232064000000 | 138.36 |
1232323200000 | 137.23 |
1232409600000 | 135.1 |
1232496000000 | 133.96 |
1232582400000 | 133.16 |
1232668800000 | 131.96 |
1232928000000 | 135.27 |
1233014400000 | 135.48 |
1233100800000 | 139.87 |
1233187200000 | 139.25 |
1233273600000 | 138.49 |
1233532800000 | 135.04 |
1233619200000 | 137 |
1233705600000 | 139.76 |
1233792000000 | 139.93 |
1233878400000 | 143.51 |
1234137600000 | 144.64 |
1234224000000 | 141.29 |
1234310400000 | 141.03 |
1234396800000 | 139.67 |
1234483200000 | 139.6 |
1234742400000 | 138.34 |
1234828800000 | 133.29 |
1234915200000 | 132.67 |
1235001600000 | 133.04 |
1235088000000 | 129.31 |
1235347200000 | 127.92 |
1235433600000 | 127.15 |
1235520000000 | 127.03 |
1235606400000 | 129.26 |
1235692800000 | 127.59 |
1235952000000 | 123.18 |
1236038400000 | 120.69 |
1236124800000 | 123.85 |
1236211200000 | 119.41 |
1236297600000 | 117.59 |
1236556800000 | 115.2 |
1236643200000 | 120.21 |
1236729600000 | 120.19 |
1236816000000 | 121.43 |
1236902400000 | 121.32 |
1237161600000 | 123.83 |
1237248000000 | 123.6 |
1237334400000 | 124.13 |
1237420800000 | 125.55 |
1237507200000 | 126.37 |
1237766400000 | 129.6 |
1237852800000 | 129.41 |
1237939200000 | 132.27 |
1238025600000 | 132.76 |
1238112000000 | 130.93 |
1238371200000 | 126.31 |
1238457600000 | 129.28 |
1238544000000 | 130.87 |
1238630400000 | 136.96 |
1238716800000 | 137.01 |
1238976000000 | 136.71 |
1239062400000 | 137.32 |
1239148800000 | 138.74 |
1239235200000 | 143.52 |
1239667200000 | 146.57 |
1239753600000 | 146.56 |
1239840000000 | 148.88 |
1239926400000 | 151.59 |
1240185600000 | 146.38 |
1240272000000 | 145.73 |
1240358400000 | 148.84 |
1240444800000 | 149.3 |
1240531200000 | 152.57 |
1240790400000 | 151.9 |
1240876800000 | 149.33 |
1240963200000 | 152.71 |
1241049600000 | 154.85 |
1241136000000 | 154.85 |
1241395200000 | 158.4 |
1241481600000 | 159.38 |
1241568000000 | 162.09 |
1241654400000 | 162.42 |
1241740800000 | 164.86 |
1242000000000 | 162.07 |
1242086400000 | 161.69 |
1242172800000 | 156.51 |
1242259200000 | 157.67 |
1242345600000 | 159.78 |
1242604800000 | 162.38 |
1242691200000 | 163.66 |
1242777600000 | 165.79 |
1242864000000 | 163.32 |
1242950400000 | 163.5 |
1243209600000 | 163.7 |
1243296000000 | 163.95 |
1243382400000 | 165.89 |
1243468800000 | 164.88 |
1243555200000 | 164.42 |
1243814400000 | 169.05 |
1243900800000 | 169.72 |
1243987200000 | 167.4 |
1244073600000 | 165.83 |
1244160000000 | 166.54 |
1244419200000 | 163.74 |
1244505600000 | 164.32 |
1244592000000 | 165.4 |
1244678400000 | 166.07 |
1244764800000 | 166.4 |
1245024000000 | 162.98 |
1245110400000 | 162.55 |
1245196800000 | 158.92 |
1245283200000 | 159.17 |
1245369600000 | 161.75 |
1245628800000 | 158.87 |
1245715200000 | 159.4 |
1245801600000 | 161.51 |
1245888000000 | 161.57 |
1245974400000 | 161.17 |
1246233600000 | 163.11 |
1246320000000 | 162.25 |
1246406400000 | 164.52 |
1246492800000 | 161.87 |
1246579200000 | 161.63 |
1246838400000 | 160.39 |
1246924800000 | 159.23 |
1247011200000 | 157.55 |
1247097600000 | 157.85 |
1247184000000 | 156.2 |
1247443200000 | 158.6 |
1247529600000 | 159.3 |
1247616000000 | 162.08 |
1247702400000 | 162.74 |
1247788800000 | 163.69 |
1248048000000 | 165.15 |
1248134400000 | 165.91 |
1248220800000 | 166.8 |
1248307200000 | 168.28 |
1248393600000 | 168.72 |
1248652800000 | 169.61 |
1248739200000 | 169.27 |
1248825600000 | 170.52 |
1248912000000 | 173.14 |
1248998400000 | 172.25 |
1249257600000 | 173.87 |
1249344000000 | 173.32 |
1249430400000 | 173.4 |
1249516800000 | 174.07 |
1249603200000 | 175.74 |
1249862400000 | 176.05 |
1249948800000 | 174.47 |
1250035200000 | 175.85 |
1250121600000 | 176.64 |
1250208000000 | 175.72 |
1250467200000 | 172.81 |
1250553600000 | 174.09 |
1250640000000 | 174.36 |
1250726400000 | 176.42 |
1250812800000 | 180.15 |
1251072000000 | 182.23 |
1251158400000 | 184.29 |
1251244800000 | 183.53 |
1251331200000 | 183.22 |
1251417600000 | 184.98 |
1251676800000 | 183.48 |
1251763200000 | 181.12 |
1251849600000 | 179.9 |
1251936000000 | 179.9 |
1252022400000 | 181.61 |
1252281600000 | 184.26 |
1252368000000 | 184.99 |
1252454400000 | 186.54 |
1252540800000 | 186.74 |
1252627200000 | 187.93 |
1252886400000 | 187.96 |
1252972800000 | 189.3 |
1253059200000 | 191.57 |
1253145600000 | 192.65 |
1253232000000 | 192.76 |
1253491200000 | 191.32 |
1253577600000 | 191.98 |
1253664000000 | 191.98 |
1253750400000 | 190.37 |
1253836800000 | 190.04 |
1254096000000 | 192.76 |
1254182400000 | 192.48 |
1254268800000 | 192.19 |
1254355200000 | 190.28 |
1254441600000 | 188.2 |
1254700800000 | 189.76 |
1254787200000 | 192.89 |
1254873600000 | 192.56 |
1254960000000 | 193.93 |
1255046400000 | 194.2 |
1255305600000 | 195.3 |
1255392000000 | 193.73 |
1255478400000 | 196.04 |
1255564800000 | 195.33 |
1255651200000 | 194.52 |
1255910400000 | 195.76 |
1255996800000 | 196.03 |
1256083200000 | 195.99 |
1256169600000 | 194.52 |
1256256000000 | 193.09 |
1256515200000 | 191.73 |
1256601600000 | 191.38 |
1256688000000 | 188.9 |
1256774400000 | 190.99 |
1256860800000 | 188.16 |
1257120000000 | 188.63 |
1257206400000 | 187.02 |
1257292800000 | 188.95 |
1257379200000 | 189.83 |
1257465600000 | 190.19 |
1257724800000 | 192.51 |
1257811200000 | 192.43 |
1257897600000 | 192.99 |
1257984000000 | 192.63 |
1258070400000 | 193 |
1258329600000 | 194.39 |
1258416000000 | 193.71 |
1258502400000 | 193.95 |
1258588800000 | 191.35 |
1258675200000 | 190.09 |
1258934400000 | 192.33 |
1259020800000 | 191.52 |
1259107200000 | 192.23 |
1259193600000 | 188.18 |
1259280000000 | 189.55 |
1259539200000 | 187.86 |
1259625600000 | 192.27 |
1259712000000 | 192.86 |
1259798400000 | 193.19 |
1259884800000 | 194.44 |
1260144000000 | 193.9 |
1260230400000 | 191.26 |
1260316800000 | 189.7 |
1260403200000 | 190.5 |
1260489600000 | 191.71 |
1260748800000 | 192.69 |
1260835200000 | 192.81 |
1260921600000 | 194.25 |
1261008000000 | 192.95 |
1261094400000 | 192.23 |
1261353600000 | 194.47 |
1261440000000 | 196.11 |
1261526400000 | 196.68 |
1261612800000 | 196.67 |
1261958400000 | 197.46 |
1262044800000 | 198.04 |
1262131200000 | 197.69 |
1262217600000 | 197.68 |
1262563200000 | 200.23 |
1262649600000 | 200.4 |
1262736000000 | 199.87 |
1262822400000 | 199.15 |
1262908800000 | 199.43 |
1263168000000 | 198.87 |
1263254400000 | 197.57 |
1263340800000 | 198.1 |
1263427200000 | 198.6 |
1263513600000 | 196.28 |
1263772800000 | 197.11 |
1263859200000 | 198.68 |
1263945600000 | 196.3 |
1264032000000 | 195.47 |
1264118400000 | 194.22 |
1264377600000 | 193.61 |
1264464000000 | 193.98 |
1264550400000 | 193 |
1264636800000 | 191.66 |
1264723200000 | 192.16 |
1264982400000 | 192.91 |
1265068800000 | 194.08 |
1265155200000 | 192.43 |
1265241600000 | 188.06 |
1265328000000 | 185.61 |
1265587200000 | 185.93 |
1265673600000 | 185.71 |
1265760000000 | 187.49 |
1265846400000 | 186.5 |
1265932800000 | 186.79 |
1266192000000 | 186.78 |
1266278400000 | 187.99 |
1266364800000 | 189.28 |
1266451200000 | 190.68 |
1266537600000 | 192.6 |
1266796800000 | 192.03 |
1266883200000 | 190.9 |
1266969600000 | 190.72 |
1267056000000 | 188.45 |
1267142400000 | 190.77 |
1267401600000 | 192.9 |
1267488000000 | 193.95 |
1267574400000 | 194.82 |
1267660800000 | 195.51 |
1267747200000 | 197.65 |
1268006400000 | 198.81 |
1268092800000 | 198.76 |
1268179200000 | 200.21 |
1268265600000 | 199.62 |
1268352000000 | 199.88 |
1268611200000 | 199.27 |
1268697600000 | 200.78 |
1268784000000 | 201.79 |
1268870400000 | 200.95 |
1268956800000 | 200.11 |
1269216000000 | 199.55 |
1269302400000 | 200.74 |
1269388800000 | 200.47 |
1269475200000 | 202.48 |
1269561600000 | 202.72 |
1269820800000 | 203.75 |
1269907200000 | 203.56 |
1269993600000 | 202.88 |
1270080000000 | 204.54 |
1270512000000 | 205.06 |
1270598400000 | 204.22 |
1270684800000 | 202.74 |
1270771200000 | 205.49 |
1271030400000 | 205.78 |
1271116800000 | 205.27 |
1271203200000 | 205.92 |
1271289600000 | 206.51 |
1271376000000 | 204.31 |
1271635200000 | 203.22 |
1271721600000 | 205.3 |
1271808000000 | 203.71 |
1271894400000 | 201.4 |
1271980800000 | 202.56 |
1272240000000 | 201.9 |
1272326400000 | 196.55 |
1272412800000 | 193.44 |
1272499200000 | 196.62 |
1272585600000 | 197.1 |
1272844800000 | 198.15 |
1272931200000 | 192.99 |
1273017600000 | 190.28 |
1273104000000 | 187.68 |
1273190400000 | 181.68 |
1273449600000 | 193.31 |
1273536000000 | 192.33 |
1273622400000 | 195.82 |
1273708800000 | 195.13 |
1273795200000 | 188.02 |
1274054400000 | 188.33 |
1274140800000 | 190.73 |
1274227200000 | 186.99 |
1274313600000 | 184.46 |
1274400000000 | 184.27 |
1274659200000 | 183.89 |
1274745600000 | 179.99 |
1274832000000 | 182.39 |
1274918400000 | 188.15 |
1275004800000 | 188.81 |
1275264000000 | 188.6 |
1275350400000 | 188.66 |
1275436800000 | 189.28 |
1275523200000 | 190.94 |
1275609600000 | 187.47 |
1275868800000 | 185.68 |
1275955200000 | 183.53 |
1276041600000 | 185.61 |
1276128000000 | 188.81 |
1276214400000 | 190.71 |
1276473600000 | 192.32 |
1276560000000 | 194.47 |
1276646400000 | 194.48 |
1276732800000 | 194.64 |
1276819200000 | 195.67 |
1277078400000 | 196.51 |
1277164800000 | 195.86 |
1277251200000 | 194.19 |
1277337600000 | 191.06 |
1277424000000 | 190.52 |
1277683200000 | 191.56 |
1277769600000 | 186.35 |
1277856000000 | 186.21 |
1277942400000 | 184.34 |
1278028800000 | 184.83 |
1278288000000 | 184.86 |
1278374400000 | 188.46 |
1278460800000 | 191.51 |
1278547200000 | 192.76 |
1278633600000 | 192.68 |
1278892800000 | 192.97 |
1278979200000 | 195.57 |
1279065600000 | 195.95 |
1279152000000 | 194.78 |
1279238400000 | 191.59 |
1279497600000 | 191.41 |
1279584000000 | 191.04 |
1279670400000 | 192.47 |
1279756800000 | 196.14 |
1279843200000 | 196.84 |
1280102400000 | 198.11 |
1280188800000 | 198.71 |
1280275200000 | 198.32 |
1280361600000 | 199.72 |
1280448000000 | 198.26 |
1280707200000 | 202.57 |
1280793600000 | 202.46 |
1280880000000 | 202.94 |
1280966400000 | 202.55 |
1281052800000 | 200.21 |
1281312000000 | 202.04 |
1281398400000 | 200.62 |
1281484800000 | 196.61 |
1281571200000 | 196.69 |
1281657600000 | 197.1 |
1281916800000 | 196.71 |
1282003200000 | 198.95 |
1282089600000 | 198.29 |
1282176000000 | 195.83 |
1282262400000 | 193.85 |
1282521600000 | 195.11 |
1282608000000 | 192.99 |
1282694400000 | 192.28 |
1282780800000 | 192.9 |
1282867200000 | 195.93 |
1283126400000 | 195.5 |
1283212800000 | 196.23 |
1283299200000 | 199.71 |
1283385600000 | 199.74 |
1283472000000 | 200.68 |
1283731200000 | 201.43 |
1283817600000 | 200.11 |
1283904000000 | 201.29 |
1283990400000 | 202.88 |
1284076800000 | 202.54 |
1284336000000 | 203.56 |
1284422400000 | 203.8 |
1284508800000 | 202.86 |
1284595200000 | 202.51 |
1284681600000 | 201 |
1284940800000 | 203.52 |
1285027200000 | 203.43 |
1285113600000 | 201.49 |
1285200000000 | 200.89 |
1285286400000 | 202.87 |
1285545600000 | 202.5 |
1285632000000 | 203.34 |
1285718400000 | 202.23 |
1285804800000 | 201.78 |
1285891200000 | 201.47 |
1286150400000 | 199.64 |
1286236800000 | 202.11 |
1286323200000 | 203.16 |
1286409600000 | 204.23 |
1286496000000 | 204.26 |
1286755200000 | 204.71 |
1286841600000 | 203.74 |
1286928000000 | 206.51 |
1287014400000 | 207.14 |
1287100800000 | 207.81 |
1287360000000 | 208.66 |
1287446400000 | 208.49 |
1287532800000 | 208.58 |
1287619200000 | 210.34 |
1287705600000 | 210.07 |
1287964800000 | 210.05 |
1288051200000 | 210.37 |
1288137600000 | 209.85 |
1288224000000 | 211.86 |
1288310400000 | 212.64 |
1288569600000 | 211.85 |
1288656000000 | 212.94 |
1288742400000 | 211.39 |
1288828800000 | 213.04 |
1288915200000 | 212.2 |
1289174400000 | 211.45 |
1289260800000 | 212.49 |
1289347200000 | 211.74 |
1289433600000 | 210.16 |
1289520000000 | 210.17 |
1289779200000 | 211.64 |
1289865600000 | 208.3 |
1289952000000 | 209.19 |
1290038400000 | 211.18 |
1290124800000 | 211.07 |
1290384000000 | 208.91 |
1290470400000 | 205.45 |
1290556800000 | 206.46 |
1290643200000 | 206.7 |
1290729600000 | 205.64 |
1290988800000 | 201.99 |
1291075200000 | 200.21 |
1291161600000 | 203.13 |
1291248000000 | 205.82 |
1291334400000 | 205.69 |
1291593600000 | 205.59 |
1291680000000 | 207 |
1291766400000 | 208.05 |
1291852800000 | 210.13 |
1291939200000 | 210 |
1292198400000 | 210.65 |
1292284800000 | 210.96 |
1292371200000 | 210.17 |
1292457600000 | 210.57 |
1292544000000 | 209.51 |
1292803200000 | 210.92 |
1292889600000 | 212.29 |
1292976000000 | 212.76 |
1293062400000 | 212.74 |
1293148800000 | 212.54 |
1293408000000 | 210.8 |
1293494400000 | 211 |
1293580800000 | 211.95 |
1293667200000 | 210.3 |
1293753600000 | 209.9 |
1294012800000 | 212.32 |
1294099200000 | 212.69 |
1294185600000 | 212.86 |
1294272000000 | 213.24 |
1294358400000 | 212.09 |
1294617600000 | 208.79 |
1294704000000 | 209.93 |
1294790400000 | 213.62 |
1294876800000 | 214.95 |
1294963200000 | 215.68 |
1295222400000 | 215.77 |
1295308800000 | 218.5 |
1295395200000 | 218.02 |
1295481600000 | 218.27 |
1295568000000 | 220.4 |
1295827200000 | 221.64 |
1295913600000 | 220.26 |
1296000000000 | 219.95 |
1296086400000 | 221.31 |
1296172800000 | 219.96 |
1296432000000 | 219.69 |
1296518400000 | 223.72 |
1296604800000 | 224.35 |
1296691200000 | 223.69 |
1296777600000 | 224.69 |
1297036800000 | 226 |
1297123200000 | 226.46 |
1297209600000 | 225.6 |
1297296000000 | 224.78 |
1297382400000 | 225.2 |
1297641600000 | 225.16 |
1297728000000 | 225.08 |
1297814400000 | 226.35 |
1297900800000 | 226.24 |
1297987200000 | 226.43 |
1298246400000 | 223.21 |
1298332800000 | 221.93 |
1298419200000 | 220.02 |
1298505600000 | 219.68 |
1298592000000 | 221.6 |
1298851200000 | 222.84 |
1298937600000 | 222.19 |
1299024000000 | 220.84 |
1299110400000 | 220.93 |
1299196800000 | 220.55 |
1299456000000 | 219.99 |
1299542400000 | 220.71 |
1299628800000 | 221.56 |
1299715200000 | 220.03 |
1299801600000 | 217.77 |
1300060800000 | 215.03 |
1300147200000 | 211.03 |
1300233600000 | 208.56 |
1300320000000 | 212 |
1300406400000 | 212.93 |
1300665600000 | 217.04 |
1300752000000 | 216.4 |
1300838400000 | 217.63 |
1300924800000 | 219.3 |
1301011200000 | 219.35 |
1301270400000 | 219.71 |
1301356800000 | 219.86 |
1301443200000 | 221.77 |
1301529600000 | 220.92 |
1301616000000 | 223.56 |
1301875200000 | 223.92 |
1301961600000 | 223.57 |
1302048000000 | 223.88 |
1302134400000 | 222.86 |
1302220800000 | 224.26 |
1302480000000 | 224.21 |
1302566400000 | 221.8 |
1302652800000 | 223.34 |
1302739200000 | 221.7 |
1302825600000 | 221.89 |
1303084800000 | 218.67 |
1303171200000 | 218.96 |
1303257600000 | 222.72 |
1303344000000 | 222.48 |
1303776000000 | 224.41 |
1303862400000 | 225.52 |
1303948800000 | 227.7 |
1304035200000 | 227.91 |
1304294400000 | 228.74 |
1304380800000 | 227.88 |
1304467200000 | 225.9 |
1304553600000 | 225.41 |
1304640000000 | 226.3 |
1304899200000 | 224.99 |
1304985600000 | 227.05 |
1305072000000 | 228.37 |
1305158400000 | 227.14 |
1305244800000 | 226.15 |
1305504000000 | 225.43 |
1305590400000 | 223.48 |
1305676800000 | 224.43 |
1305763200000 | 225.68 |
1305849600000 | 224.48 |
1306108800000 | 221.64 |
1306195200000 | 221.77 |
1306281600000 | 222.03 |
1306368000000 | 221.46 |
1306454400000 | 221.93 |
1306713600000 | 221.61 |
1306800000000 | 223.93 |
1306886400000 | 222.46 |
1306972800000 | 220.61 |
1307059200000 | 220.05 |
1307318400000 | 218.86 |
1307404800000 | 219.49 |
1307491200000 | 217.68 |
1307577600000 | 219.31 |
1307664000000 | 216.56 |
1307923200000 | 216.67 |
1308009600000 | 218.7 |
1308096000000 | 216.22 |
1308182400000 | 215.12 |
1308268800000 | 216.32 |
1308528000000 | 214.17 |
1308614400000 | 217.21 |
1308700800000 | 216.6 |
1308787200000 | 213.47 |
1308873600000 | 212.42 |
1309132800000 | 212.61 |
1309219200000 | 212.85 |
1309305600000 | 216.68 |
1309392000000 | 220.52 |
1309478400000 | 221.54 |
1309737600000 | 221.27 |
1309824000000 | 219.96 |
1309910400000 | 217.74 |
1309996800000 | 219.18 |
1310083200000 | 216.09 |
1310342400000 | 210.81 |
1310428800000 | 208.88 |
1310515200000 | 210.66 |
1310601600000 | 209.07 |
1310688000000 | 208.16 |
1310947200000 | 204.73 |
1311033600000 | 207.17 |
1311120000000 | 210.38 |
1311206400000 | 214.05 |
1311292800000 | 215.33 |
1311552000000 | 214 |
1311638400000 | 214.15 |
1311724800000 | 211.12 |
1311811200000 | 210.19 |
1311897600000 | 208.67 |
1312156800000 | 203.95 |
1312243200000 | 200.83 |
1312329600000 | 198.13 |
1312416000000 | 191.9 |
1312502400000 | 189 |
1312761600000 | 182.83 |
1312848000000 | 183.25 |
1312934400000 | 177.89 |
1313020800000 | 182.8 |
1313107200000 | 189.08 |
1313366400000 | 190.45 |
1313452800000 | 187.05 |
1313539200000 | 187.77 |
1313625600000 | 180.01 |
1313712000000 | 177.85 |
1313971200000 | 181.01 |
1314057600000 | 182.58 |
1314144000000 | 185.45 |
1314230400000 | 183.61 |
1314316800000 | 181.55 |
1314576000000 | 185.79 |
1314662400000 | 186.06 |
1314748800000 | 189.78 |
1314835200000 | 190.47 |
1314921600000 | 187.09 |
1315180800000 | 181.17 |
1315267200000 | 179.23 |
1315353600000 | 183.82 |
1315440000000 | 184.97 |
1315526400000 | 179.59 |
1315785600000 | 174.04 |
1315872000000 | 175 |
1315958400000 | 177.99 |
1316044800000 | 181.71 |
1316131200000 | 183.83 |
1316390400000 | 179.79 |
1316476800000 | 182.5 |
1316563200000 | 180.37 |
1316649600000 | 172.81 |
1316736000000 | 172.85 |
1316995200000 | 176.99 |
1317081600000 | 184.75 |
1317168000000 | 184.27 |
1317254400000 | 186.69 |
1317340800000 | 185.33 |
1317600000000 | 182.69 |
1317686400000 | 179.71 |
1317772800000 | 184.64 |
1317859200000 | 189.63 |
1317945600000 | 190.15 |
1318204800000 | 192.97 |
1318291200000 | 191.43 |
1318377600000 | 195.16 |
1318464000000 | 193.16 |
1318550400000 | 195.19 |
1318809600000 | 192.88 |
1318896000000 | 191.51 |
1318982400000 | 192.81 |
1319068800000 | 188.63 |
1319155200000 | 193.15 |
1319414400000 | 194.41 |
1319500800000 | 192.43 |
1319587200000 | 192.22 |
1319673600000 | 199.47 |
1319760000000 | 197.19 |
1320019200000 | 192.48 |
1320105600000 | 184.9 |
1320192000000 | 186.35 |
1320278400000 | 190.86 |
1320364800000 | 187.99 |
1320624000000 | 188.33 |
1320710400000 | 188.76 |
1320796800000 | 184.25 |
1320883200000 | 184.75 |
1320969600000 | 189.59 |
1321228800000 | 186.74 |
1321315200000 | 184.67 |
1321401600000 | 185.05 |
1321488000000 | 182.8 |
1321574400000 | 182.89 |
1321833600000 | 176.84 |
1321920000000 | 175.39 |
1322006400000 | 172.56 |
1322092800000 | 171.78 |
1322179200000 | 172.84 |
1322438400000 | 180.38 |
1322524800000 | 181.95 |
1322611200000 | 188.45 |
1322697600000 | 187 |
1322784000000 | 188.39 |
1323043200000 | 190.36 |
1323129600000 | 188.68 |
1323216000000 | 187.71 |
1323302400000 | 184.02 |
1323388800000 | 187.33 |
1323648000000 | 182.43 |
1323734400000 | 181.79 |
1323820800000 | 178.61 |
1323907200000 | 180.17 |
1323993600000 | 180.62 |
1324252800000 | 180.83 |
1324339200000 | 184.82 |
1324425600000 | 183.33 |
1324512000000 | 185.3 |
1324598400000 | 187.28 |
1324944000000 | 187.27 |
1325030400000 | 185.68 |
1325116800000 | 187.23 |
1325203200000 | 189.15 |
1325462400000 | 192.65 |
1325548800000 | 193.87 |
1325635200000 | 191.01 |
1325721600000 | 187.08 |
1325808000000 | 186.41 |
1326067200000 | 185.09 |
1326153600000 | 188.42 |
1326240000000 | 189.09 |
1326326400000 | 190.26 |
1326412800000 | 188.76 |
1326672000000 | 189.4 |
1326758400000 | 190.88 |
1326844800000 | 189.81 |
1326931200000 | 192.82 |
1327017600000 | 193.37 |
1327276800000 | 193.88 |
1327363200000 | 192.19 |
1327449600000 | 191.86 |
1327536000000 | 195.21 |
1327622400000 | 194.72 |
1327881600000 | 191.83 |
1327968000000 | 193.29 |
1328054400000 | 196.72 |
1328140800000 | 197.03 |
1328227200000 | 199.43 |
1328486400000 | 199.44 |
1328572800000 | 199.12 |
1328659200000 | 199.69 |
1328745600000 | 199.28 |
1328832000000 | 196.85 |
1329091200000 | 197.77 |
1329177600000 | 197.3 |
1329264000000 | 196.93 |
1329350400000 | 196.16 |
1329436800000 | 197.93 |
1329696000000 | 199.55 |
1329782400000 | 198.1 |
1329868800000 | 196.61 |
1329955200000 | 194.95 |
1330041600000 | 196.85 |
1330300800000 | 196.56 |
1330387200000 | 196.36 |
1330473600000 | 196.38 |
1330560000000 | 198.06 |
1330646400000 | 198.42 |
1330905600000 | 197.55 |
1330992000000 | 192.51 |
1331078400000 | 193.64 |
1331164800000 | 196.37 |
1331251200000 | 196.62 |
1331510400000 | 196.77 |
1331596800000 | 200.11 |
1331683200000 | 201.02 |
1331769600000 | 201.36 |
1331856000000 | 201.66 |
1332115200000 | 203.13 |
1332201600000 | 203.67 |
1332288000000 | 202.62 |
1332374400000 | 201.24 |
1332460800000 | 200.71 |
1332720000000 | 202.15 |
1332806400000 | 201.77 |
1332892800000 | 199.67 |
1332979200000 | 196.93 |
1333065600000 | 198.53 |
1333324800000 | 199.12 |
1333411200000 | 197.09 |
1333497600000 | 192.14 |
1333584000000 | 191.33 |
1334016000000 | 187.57 |
1334102400000 | 189.42 |
1334188800000 | 189.69 |
1334275200000 | 186.34 |
1334534400000 | 186.14 |
1334620800000 | 190.01 |
1334707200000 | 186.32 |
1334793600000 | 184.29 |
1334880000000 | 186.33 |
1335139200000 | 182.47 |
1335225600000 | 186.01 |
1335312000000 | 189.01 |
1335398400000 | 187.03 |
1335484800000 | 188.96 |
1335744000000 | 187.58 |
1335830400000 | 187.58 |
1335916800000 | 185.73 |
1336003200000 | 186.02 |
1336089600000 | 185.04 |
1336348800000 | 187.71 |
1336435200000 | 187.84 |
1336521600000 | 186.55 |
1336608000000 | 188.46 |
1336694400000 | 188.49 |
1336953600000 | 184.38 |
1337040000000 | 182.08 |
1337126400000 | 181.01 |
1337212800000 | 179.65 |
1337299200000 | 179.96 |
1337558400000 | 180.9 |
1337644800000 | 184.27 |
1337731200000 | 179.39 |
1337817600000 | 181.58 |
1337904000000 | 181.81 |
1338163200000 | 180.52 |
1338249600000 | 179.49 |
1338336000000 | 177.34 |
1338422400000 | 176.71 |
1338508800000 | 174.59 |
1338768000000 | 175.02 |
1338854400000 | 174.7 |
1338940800000 | 178.9 |
1339027200000 | 178.81 |
1339113600000 | 180.61 |
1339372800000 | 178.85 |
1339459200000 | 178.75 |
1339545600000 | 177.42 |
1339632000000 | 179.28 |
1339718400000 | 181.64 |
1339977600000 | 179.81 |
1340064000000 | 183.37 |
1340150400000 | 185.67 |
1340236800000 | 185.2 |
1340323200000 | 186.87 |
1340582400000 | 182.78 |
1340668800000 | 181.53 |
1340755200000 | 184.62 |
1340841600000 | 185.18 |
1340928000000 | 192.43 |
1341187200000 | 194.15 |
1341273600000 | 195.21 |
1341360000000 | 195.08 |
1341446400000 | 192.81 |
1341532800000 | 189.99 |
1341792000000 | 190 |
1341878400000 | 190.52 |
1341964800000 | 191.34 |
1342051200000 | 188.73 |
1342137600000 | 191.95 |
1342396800000 | 191.47 |
1342483200000 | 191.4 |
1342569600000 | 192.79 |
1342656000000 | 192.94 |
1342742400000 | 187.19 |
1343001600000 | 181.5 |
1343088000000 | 177.71 |
1343174400000 | 178.44 |
1343260800000 | 185.5 |
1343347200000 | 188.74 |
1343606400000 | 191.58 |
1343692800000 | 190.2 |
1343779200000 | 190.61 |
1343865600000 | 185.46 |
1343952000000 | 191.3 |
1344211200000 | 194.59 |
1344297600000 | 197.37 |
1344384000000 | 196.42 |
1344470400000 | 196.17 |
1344556800000 | 195.25 |
1344816000000 | 195.07 |
1344902400000 | 196.39 |
1344988800000 | 196.2 |
1345075200000 | 200.34 |
1345161600000 | 202.66 |
1345420800000 | 201.62 |
1345507200000 | 202.05 |
1345593600000 | 199.46 |
1345680000000 | 197.83 |
1345766400000 | 198.07 |
1346025600000 | 200.15 |
1346112000000 | 198.36 |
1346198400000 | 197.92 |
1346284800000 | 196.34 |
1346371200000 | 198.32 |
1346630400000 | 199.3 |
1346716800000 | 199.44 |
1346803200000 | 198.64 |
1346889600000 | 203.35 |
1346976000000 | 205.78 |
1347235200000 | 205.42 |
1347321600000 | 206.77 |
1347408000000 | 208.78 |
1347494400000 | 207.72 |
1347580800000 | 211.08 |
1347840000000 | 209.84 |
1347926400000 | 207.73 |
1348012800000 | 208.16 |
1348099200000 | 207.36 |
1348185600000 | 209.42 |
1348444800000 | 208.19 |
1348531200000 | 208.8 |
1348617600000 | 204.39 |
1348704000000 | 205.22 |
1348790400000 | 202.21 |
1349049600000 | 204.06 |
1349136000000 | 204.81 |
1349222400000 | 205.09 |
1349308800000 | 204 |
1349395200000 | 206.61 |
1349654400000 | 204.84 |
1349740800000 | 203.72 |
1349827200000 | 203.23 |
1349913600000 | 204.57 |
1350000000000 | 203.37 |
1350259200000 | 204.22 |
1350345600000 | 207.12 |
1350432000000 | 209.02 |
1350518400000 | 209.2 |
1350604800000 | 207.48 |
1350864000000 | 206.49 |
1350950400000 | 203.39 |
1351036800000 | 204.31 |
1351123200000 | 203.5 |
1351209600000 | 204.5 |
1351468800000 | 202.85 |
1351555200000 | 204.2 |
1351641600000 | 203.99 |
1351728000000 | 205.06 |
1351814400000 | 205.27 |
1352073600000 | 203.4 |
1352160000000 | 204.08 |
1352246400000 | 201.68 |
1352332800000 | 200.3 |
1352419200000 | 199.79 |
1352678400000 | 199.75 |
1352764800000 | 199.53 |
1352851200000 | 199.21 |
1352937600000 | 198.19 |
1353024000000 | 195.45 |
1353283200000 | 198.57 |
1353369600000 | 198.77 |
1353456000000 | 200.21 |
1353542400000 | 201.09 |
1353628800000 | 202.49 |
1353888000000 | 201.32 |
1353974400000 | 200.59 |
1354060800000 | 200.77 |
1354147200000 | 203.88 |
1354233600000 | 203.69 |
1354492800000 | 204.21 |
1354579200000 | 204.13 |
1354665600000 | 205.9 |
1354752000000 | 205.6 |
1354838400000 | 205.77 |
1355097600000 | 205.51 |
1355184000000 | 208.41 |
1355270400000 | 209.43 |
1355356800000 | 210.66 |
1355443200000 | 210.79 |
1355702400000 | 210.82 |
1355788800000 | 212.11 |
1355875200000 | 213.32 |
1355961600000 | 213.1 |
1356048000000 | 213.78 |
1356307200000 | 213.8 |
1356566400000 | 214.14 |
1356652800000 | 212.51 |
1356912000000 | 212.44 |
1357084800000 | 217.2 |
1357171200000 | 217.54 |
1357257600000 | 219.07 |
1357516800000 | 217.95 |
1357603200000 | 218.64 |
1357689600000 | 220.58 |
1357776000000 | 219.69 |
1357862400000 | 219.95 |
1358121600000 | 219.32 |
1358208000000 | 218.79 |
1358294400000 | 218.78 |
1358380800000 | 221.63 |
1358467200000 | 221.07 |
1358726400000 | 222.2 |
1358812800000 | 220.65 |
1358899200000 | 220.04 |
1358985600000 | 220.6 |
1359072000000 | 220.7 |
1359331200000 | 220.74 |
1359417600000 | 221.53 |
1359504000000 | 220.72 |
1359590400000 | 219.02 |
1359676800000 | 220.44 |
1359936000000 | 215.52 |
1360022400000 | 217.57 |
1360108800000 | 216.85 |
1360195200000 | 216.03 |
1360281600000 | 217.7 |
1360540800000 | 217.78 |
1360627200000 | 219.05 |
1360713600000 | 220.45 |
1360800000000 | 219.25 |
1360886400000 | 218.82 |
1361145600000 | 218.56 |
1361232000000 | 220.34 |
1361318400000 | 219.52 |
1361404800000 | 215.77 |
1361491200000 | 218.95 |
1361750400000 | 219.64 |
1361836800000 | 215.51 |
1361923200000 | 218.99 |
1362009600000 | 220.19 |
1362096000000 | 218.48 |
1362355200000 | 219.18 |
1362441600000 | 222.82 |
1362528000000 | 221.76 |
1362614400000 | 222.25 |
1362700800000 | 224.31 |
1362960000000 | 223.62 |
1363046400000 | 223.49 |
1363132800000 | 223.43 |
1363219200000 | 226.14 |
1363305600000 | 225.56 |
1363564800000 | 224.43 |
1363651200000 | 223.51 |
1363737600000 | 225.47 |
1363824000000 | 226.04 |
1363910400000 | 226.54 |
1364169600000 | 224.49 |
1364256000000 | 223.38 |
1364342400000 | 220.81 |
1364428800000 | 221.51 |
1364860800000 | 224.87 |
1364947200000 | 222.75 |
1365033600000 | 222.42 |
1365120000000 | 220.79 |
1365379200000 | 220.54 |
1365465600000 | 222.58 |
1365552000000 | 227.39 |
1365638400000 | 229.07 |
1365724800000 | 228.08 |
1365984000000 | 226.52 |
1366070400000 | 223.72 |
1366156800000 | 221.57 |
1366243200000 | 221.06 |
1366329600000 | 221.67 |
1366588800000 | 223.5 |
1366675200000 | 227.58 |
1366761600000 | 229.93 |
1366848000000 | 232.03 |
1366934400000 | 230.68 |
1367193600000 | 233.05 |
1367280000000 | 232.44 |
1367366400000 | 232.4 |
1367452800000 | 232.48 |
1367539200000 | 235.24 |
1367798400000 | 235.46 |
1367884800000 | 236.13 |
1367971200000 | 237.51 |
1368057600000 | 236.95 |
1368144000000 | 238.3 |
1368403200000 | 238.56 |
1368489600000 | 239.07 |
1368576000000 | 239.58 |
1368662400000 | 238.92 |
1368748800000 | 239.24 |
1369008000000 | 240.78 |
1369094400000 | 240.9 |
1369180800000 | 241.22 |
1369267200000 | 237.33 |
1369353600000 | 237.31 |
1369612800000 | 239.11 |
1369699200000 | 241.26 |
1369785600000 | 237.53 |
1369872000000 | 237.31 |
1369958400000 | 234.2 |
1370217600000 | 232.72 |
1370304000000 | 232.96 |
1370390400000 | 230.49 |
1370476800000 | 228.62 |
1370563200000 | 231.08 |
1370822400000 | 230.68 |
1370908800000 | 228.74 |
1370995200000 | 228.01 |
1371081600000 | 228.02 |
1371168000000 | 228.81 |
1371427200000 | 230.86 |
1371513600000 | 231.2 |
1371600000000 | 229.52 |
1371686400000 | 224.28 |
1371772800000 | 221.22 |
1372032000000 | 216.37 |
1372118400000 | 218.08 |
1372204800000 | 222.01 |
1372291200000 | 224.56 |
1372377600000 | 224.41 |
1372636800000 | 225.48 |
1372723200000 | 225.17 |
1372809600000 | 222.87 |
1372896000000 | 226.37 |
1372982400000 | 223.89 |
1373241600000 | 226.8 |
1373328000000 | 228.61 |
1373414400000 | 228.36 |
1373500800000 | 230.01 |
1373587200000 | 228.15 |
1373846400000 | 229.38 |
1373932800000 | 228.78 |
1374019200000 | 229.11 |
1374105600000 | 232.02 |
1374192000000 | 232.51 |
1374451200000 | 232.13 |
1374537600000 | 233.25 |
1374624000000 | 234.1 |
1374710400000 | 234.19 |
1374796800000 | 235.03 |
1375056000000 | 235.15 |
1375142400000 | 236.86 |
1375228800000 | 236.19 |
1375315200000 | 239.04 |
1375401600000 | 239.76 |
1375660800000 | 239.6 |
1375747200000 | 237.32 |
1375833600000 | 237.91 |
1375920000000 | 240.09 |
1376006400000 | 241.25 |
1376265600000 | 241.37 |
1376352000000 | 242.1 |
1376438400000 | 241.35 |
1376524800000 | 239.65 |
1376611200000 | 241.01 |
1376870400000 | 239.71 |
1376956800000 | 237.33 |
1377043200000 | 236.68 |
1377129600000 | 238.73 |
1377216000000 | 239.59 |
1377475200000 | 239.4 |
1377561600000 | 235 |
1377648000000 | 235.13 |
1377734400000 | 236.12 |
1377820800000 | 234.18 |
1378080000000 | 237.23 |
1378166400000 | 237.07 |
1378252800000 | 237.08 |
1378339200000 | 239.52 |
1378425600000 | 241.23 |
1378684800000 | 240.82 |
1378771200000 | 244.39 |
1378857600000 | 246.13 |
1378944000000 | 246.55 |
1379030400000 | 247.03 |
1379289600000 | 248.86 |
1379376000000 | 248.83 |
1379462400000 | 249.09 |
1379548800000 | 249.52 |
1379635200000 | 250.21 |
1379894400000 | 249.38 |
1379980800000 | 250.55 |
1380067200000 | 251.24 |
1380153600000 | 252.39 |
1380240000000 | 252.47 |
1380499200000 | 250.56 |
1380585600000 | 252.8 |
1380672000000 | 252.15 |
1380758400000 | 251.14 |
1380844800000 | 252.49 |
1381104000000 | 252.58 |
1381190400000 | 252.15 |
1381276800000 | 252.56 |
1381363200000 | 256.03 |
1381449600000 | 255.89 |
1381708800000 | 256.95 |
1381795200000 | 259.01 |
1381881600000 | 261.71 |
1381968000000 | 261.62 |
1382054400000 | 263.07 |
1382313600000 | 263.41 |
1382400000000 | 263.89 |
1382486400000 | 262.5 |
1382572800000 | 263.88 |
1382659200000 | 262.69 |
1382918400000 | 263.37 |
1383004800000 | 265.6 |
1383091200000 | 264.49 |
1383177600000 | 264.51 |
1383264000000 | 264.26 |
1383523200000 | 265.68 |
1383609600000 | 265.76 |
1383696000000 | 267.77 |
1383782400000 | 265.22 |
1383868800000 | 265.27 |
1384128000000 | 266.39 |
1384214400000 | 264.7 |
1384300800000 | 264.15 |
1384387200000 | 264.9 |
1384473600000 | 265.93 |
1384732800000 | 268.34 |
1384819200000 | 267.16 |
1384905600000 | 265.97 |
1384992000000 | 266.59 |
1385078400000 | 266.83 |
1385337600000 | 267.98 |
1385424000000 | 267.42 |
1385510400000 | 268.54 |
1385596800000 | 268.93 |
1385683200000 | 269.11 |
1385942400000 | 268.07 |
1386028800000 | 263.44 |
1386115200000 | 261.8 |
1386201600000 | 260.04 |
1386288000000 | 260.96 |
1386547200000 | 262.98 |
1386633600000 | 262.29 |
1386720000000 | 260.72 |
1386806400000 | 259.19 |
1386892800000 | 258.53 |
1387152000000 | 261.4 |
1387238400000 | 260.43 |
1387324800000 | 261.69 |
1387411200000 | 265.46 |
1387497600000 | 266.82 |
1387756800000 | 268.98 |
1387843200000 | 269.79 |
1388102400000 | 271.8 |
1388361600000 | 271.72 |
1388448000000 | 272.28 |
1388620800000 | 268.83 |
1388707200000 | 270.7 |
1388966400000 | 270.73 |
1389052800000 | 272.82 |
1389139200000 | 272.75 |
1389225600000 | 273.19 |
1389312000000 | 274.96 |
1389571200000 | 275.36 |
1389657600000 | 276.07 |
1389744000000 | 278.55 |
1389830400000 | 278.35 |
1389916800000 | 279.27 |
1390176000000 | 279.23 |
1390262400000 | 277.79 |
1390348800000 | 277.49 |
1390435200000 | 276.35 |
1390521600000 | 271.44 |
1390780800000 | 270.08 |
1390867200000 | 271.99 |
1390953600000 | 270.74 |
1391040000000 | 271.62 |
1391126400000 | 270 |
1391385600000 | 267.91 |
1391472000000 | 267.53 |
1391558400000 | 268.09 |
1391644800000 | 273.56 |
1391731200000 | 274.97 |
1391990400000 | 275.08 |
1392076800000 | 277.84 |
1392163200000 | 279.31 |
1392249600000 | 279.19 |
1392336000000 | 280.83 |
1392595200000 | 281.95 |
1392681600000 | 281.83 |
1392768000000 | 282.79 |
1392854400000 | 283.47 |
1392940800000 | 285 |
1393200000000 | 286.93 |
1393286400000 | 287.63 |
1393372800000 | 286.72 |
1393459200000 | 286.55 |
1393545600000 | 287.64 |
1393804800000 | 282.32 |
1393891200000 | 286.61 |
1393977600000 | 286.99 |
1394064000000 | 288.31 |
1394150400000 | 285.68 |
1394409600000 | 285.25 |
1394496000000 | 285.78 |
1394582400000 | 284.06 |
1394668800000 | 281.01 |
1394755200000 | 279.31 |
1395014400000 | 283 |
1395100800000 | 285.48 |
1395187200000 | 285.79 |
1395273600000 | 284.87 |
1395360000000 | 284.57 |
1395619200000 | 282.26 |
1395705600000 | 285.12 |
1395792000000 | 287.67 |
1395878400000 | 288.31 |
1395964800000 | 290.8 |
1396224000000 | 290.96 |
1396310400000 | 292.24 |
1396396800000 | 292.06 |
1396483200000 | 292.14 |
1396569600000 | 293.39 |
1396828800000 | 292.27 |
1396915200000 | 290.05 |
1397001600000 | 292.3 |
1397088000000 | 290.51 |
1397174400000 | 288.35 |
1397433600000 | 288.9 |
1397520000000 | 287.5 |
1397606400000 | 290.67 |
1397692800000 | 292.42 |
1398124800000 | 296.24 |
1398211200000 | 295.83 |
1398297600000 | 296.85 |
1398384000000 | 295.13 |
1398643200000 | 296.08 |
1398729600000 | 299.45 |
1398816000000 | 298.83 |
1398902400000 | 298.83 |
1398988800000 | 299.71 |
1399248000000 | 299.99 |
1399334400000 | 299.79 |
1399420800000 | 301.06 |
1399507200000 | 303.07 |
1399593600000 | 303.67 |
1399852800000 | 305.55 |
1399939200000 | 304.72 |
1400025600000 | 304.52 |
1400112000000 | 301.51 |
1400198400000 | 301.13 |
1400457600000 | 302.87 |
1400544000000 | 302.3 |
1400630400000 | 303.77 |
1400716800000 | 304.03 |
1400803200000 | 305.57 |
1401062400000 | 308.23 |
1401148800000 | 308.46 |
1401235200000 | 308.6 |
1401321600000 | 308.83 |
1401408000000 | 310.42 |
1401667200000 | 312.72 |
1401753600000 | 311.69 |
1401840000000 | 311.43 |
1401926400000 | 313.62 |
1402012800000 | 317.77 |
1402272000000 | 318.76 |
1402358400000 | 319.02 |
1402444800000 | 316.98 |
1402531200000 | 317.55 |
1402617600000 | 317.01 |
1402876800000 | 315.95 |
1402963200000 | 317.42 |
1403049600000 | 318.4 |
1403136000000 | 320.9 |
1403222400000 | 319.94 |
1403481600000 | 319.47 |
1403568000000 | 319.62 |
1403654400000 | 317.03 |
1403740800000 | 318.11 |
1403827200000 | 317.86 |
1404086400000 | 318.23 |
1404172800000 | 319.92 |
1404259200000 | 320.7 |
1404345600000 | 322.54 |
1404432000000 | 321.43 |
1404691200000 | 318.86 |
1404777600000 | 316.41 |
1404864000000 | 315.53 |
1404950400000 | 310.94 |
1405036800000 | 311.92 |
1405296000000 | 314.15 |
1405382400000 | 312.22 |
1405468800000 | 316.04 |
1405555200000 | 313.23 |
1405641600000 | 312.65 |
1405900800000 | 311.8 |
1405987200000 | 315.54 |
1406073600000 | 315.54 |
1406160000000 | 317.45 |
1406246400000 | 314.77 |
1406505600000 | 313.67 |
1406592000000 | 315.51 |
1406678400000 | 313.36 |
1406764800000 | 309.26 |
1406851200000 | 304.59 |
1407110400000 | 303.25 |
1407196800000 | 302.54 |
1407283200000 | 299.9 |
1407369600000 | 297.44 |
1407456000000 | 295.61 |
1407715200000 | 299.68 |
1407801600000 | 299.25 |
1407888000000 | 300.82 |
1407974400000 | 302.2 |
1408060800000 | 301.24 |
1408320000000 | 303.54 |
1408406400000 | 304.25 |
1408492800000 | 304.02 |
1408579200000 | 306.71 |
1408665600000 | 305.56 |
1408924800000 | 308.84 |
1409011200000 | 310.87 |
1409097600000 | 311.87 |
1409184000000 | 309.47 |
1409270400000 | 309.77 |
1409529600000 | 309.94 |
1409616000000 | 309.96 |
1409702400000 | 312.72 |
1409788800000 | 314.96 |
1409875200000 | 315.8 |
1410134400000 | 314.47 |
1410220800000 | 312.01 |
1410307200000 | 310.8 |
1410393600000 | 309.56 |
1410480000000 | 309.51 |
1410739200000 | 308.41 |
1410825600000 | 307.08 |
1410912000000 | 308.59 |
1410998400000 | 310.56 |
1411084800000 | 311.56 |
1411344000000 | 311.97 |
1411430400000 | 308.78 |
1411516800000 | 310.53 |
1411603200000 | 308.28 |
1411689600000 | 310.09 |
1411948800000 | 308.56 |
1412035200000 | 310.62 |
1412121600000 | 307.89 |
1412208000000 | 301.7 |
1412294400000 | 304.38 |
1412553600000 | 304.79 |
1412640000000 | 301.47 |
1412726400000 | 299.93 |
1412812800000 | 297.26 |
1412899200000 | 293.62 |
1413158400000 | 293.3 |
1413244800000 | 292.77 |
1413331200000 | 284.41 |
1413417600000 | 281.81 |
1413504000000 | 289.15 |
1413763200000 | 287.64 |
1413849600000 | 293.69 |
1413936000000 | 296.58 |
1414022400000 | 298.62 |
1414108800000 | 298.83 |
1414368000000 | 296.83 |
1414454400000 | 301.85 |
1414540800000 | 300.79 |
1414627200000 | 302.57 |
1414713600000 | 308.12 |
1414972800000 | 304.56 |
1415059200000 | 303.01 |
1415145600000 | 306.81 |
1415232000000 | 306.86 |
1415318400000 | 305.04 |
1415577600000 | 307.63 |
1415664000000 | 309.37 |
1415750400000 | 305.04 |
1415836800000 | 305.14 |
1415923200000 | 306.11 |
1416182400000 | 307.32 |
1416268800000 | 310.39 |
1416355200000 | 311.03 |
1416441600000 | 309.21 |
1416528000000 | 315.17 |
1416787200000 | 316.23 |
1416873600000 | 317.52 |
1416960000000 | 318.08 |
1417046400000 | 320.1 |
1417132800000 | 320.51 |
1417392000000 | 319.61 |
1417478400000 | 319.27 |
1417564800000 | 320.51 |
1417651200000 | 317.59 |
1417737600000 | 321.89 |
1417996800000 | 320.3 |
1418083200000 | 313.94 |
1418169600000 | 313.61 |
1418256000000 | 313.58 |
1418342400000 | 306.96 |
1418601600000 | 300.51 |
1418688000000 | 304.63 |
1418774400000 | 304.93 |
1418860800000 | 312.27 |
1418947200000 | 313.95 |
1419206400000 | 315.19 |
1419292800000 | 318.98 |
1419379200000 | 318.85 |
1419811200000 | 318.24 |
1419897600000 | 314.86 |
1419984000000 | 315.17 |
1420156800000 | 315.43 |
1420416000000 | 306.79 |
1420502400000 | 305.87 |
1420588800000 | 307.43 |
1420675200000 | 313.54 |
1420761600000 | 310.12 |
1421020800000 | 310.57 |
1421107200000 | 314.29 |
1421193600000 | 309.71 |
1421280000000 | 314.78 |
1421366400000 | 318.93 |
1421625600000 | 320.81 |
1421712000000 | 322.64 |
1421798400000 | 324.79 |
1421884800000 | 329.47 |
1421971200000 | 333.84 |
1422230400000 | 336.92 |
1422316800000 | 334.47 |
1422403200000 | 334.41 |
1422489600000 | 334.84 |
1422576000000 | 332.76 |
1422835200000 | 334.12 |
1422921600000 | 337.86 |
1423008000000 | 337.04 |
1423094400000 | 337.2 |
1423180800000 | 336.52 |
1423440000000 | 332.54 |
1423526400000 | 335.71 |
1423612800000 | 334.41 |
1423699200000 | 338.39 |
1423785600000 | 339.56 |
1424044800000 | 338.5 |
1424131200000 | 338.31 |
1424217600000 | 340.73 |
1424304000000 | 341.32 |
1424390400000 | 341.53 |
1424649600000 | 344.66 |
1424736000000 | 347.63 |
1424822400000 | 349.08 |
1424908800000 | 350.08 |
1424995200000 | 351.69 |
1425254400000 | 351.55 |
1425340800000 | 348.49 |
1425427200000 | 348.26 |
1425513600000 | 350.85 |
1425600000000 | 350.81 |
1425859200000 | 350.35 |
1425945600000 | 346.6 |
1426032000000 | 351.35 |
1426118400000 | 351.86 |
1426204800000 | 351.94 |
1426464000000 | 354.36 |
1426550400000 | 353.24 |
1426636800000 | 355.21 |
1426723200000 | 356.11 |
1426809600000 | 360.75 |
1427068800000 | 360.24 |
1427155200000 | 362.8 |
1427241600000 | 361.14 |
1427328000000 | 358.16 |
1427414400000 | 358.1 |
1427673600000 | 362.18 |
1427760000000 | 359.11 |
1427846400000 | 361.19 |
1427932800000 | 362.43 |
1428364800000 | 368.02 |
1428451200000 | 367.68 |
1428537600000 | 371.19 |
1428624000000 | 373.87 |
1428883200000 | 375.55 |
1428969600000 | 374.24 |
1429056000000 | 374.43 |
1429142400000 | 372.54 |
1429228800000 | 366.46 |
1429488000000 | 368.63 |
1429574400000 | 370.09 |
1429660800000 | 367.32 |
1429747200000 | 366.08 |
1429833600000 | 367.04 |
1430092800000 | 370.56 |
1430179200000 | 366.58 |
1430265600000 | 359.74 |
1430352000000 | 359.17 |
1430438400000 | 359.17 |
1430697600000 | 361.76 |
1430784000000 | 353.79 |
1430870400000 | 353.48 |
1430956800000 | 353.19 |
1431043200000 | 360.27 |
1431302400000 | 360.81 |
1431388800000 | 357.45 |
1431475200000 | 357.64 |
1431561600000 | 360.27 |
1431648000000 | 360.69 |
1431907200000 | 361.03 |
1431993600000 | 365.94 |
1432080000000 | 366.61 |
1432166400000 | 366.78 |
1432252800000 | 366.16 |
1432512000000 | 363.3 |
1432598400000 | 359.91 |
1432684800000 | 363.41 |
1432771200000 | 361.56 |
1432857600000 | 357.16 |
1433116800000 | 356.69 |
1433203200000 | 356.53 |
1433289600000 | 357.82 |
1433376000000 | 355.12 |
1433462400000 | 350.73 |
1433721600000 | 346.87 |
1433808000000 | 345.9 |
1433894400000 | 350.16 |
1433980800000 | 351.7 |
1434067200000 | 348.17 |
1434326400000 | 343.03 |
1434412800000 | 344.42 |
1434499200000 | 341.89 |
1434585600000 | 344.29 |
1434672000000 | 344.04 |
1434931200000 | 353.7 |
1435017600000 | 356.72 |
1435104000000 | 355.68 |
1435190400000 | 355.86 |
1435276800000 | 356.82 |
1435536000000 | 346.38 |
1435622400000 | 342.51 |
1435708800000 | 346.94 |
1435795200000 | 346.39 |
1435881600000 | 344.82 |
1436140800000 | 338.81 |
1436227200000 | 334.11 |
1436313600000 | 336.99 |
1436400000000 | 344.98 |
1436486400000 | 353.69 |
1436745600000 | 359.09 |
1436832000000 | 360.36 |
1436918400000 | 362.06 |
1437004800000 | 367.08 |
1437091200000 | 366.76 |
1437350400000 | 368.35 |
1437436800000 | 364.91 |
1437523200000 | 363.6 |
1437609600000 | 362.89 |
1437696000000 | 360.72 |
1437955200000 | 354.7 |
1438041600000 | 358.09 |
1438128000000 | 359.79 |
1438214400000 | 360.26 |
1438300800000 | 360.65 |
1438560000000 | 363.67 |
1438646400000 | 364.81 |
1438732800000 | 367.36 |
1438819200000 | 366.35 |
1438905600000 | 363.37 |
1439164800000 | 365.67 |
1439251200000 | 358.65 |
1439337600000 | 350.78 |
1439424000000 | 353.55 |
1439510400000 | 352.25 |
1439769600000 | 352.65 |
1439856000000 | 353.25 |
1439942400000 | 347.98 |
1440028800000 | 341.68 |
1440115200000 | 332.26 |
1440374400000 | 316.53 |
1440460800000 | 327.05 |
1440547200000 | 323.66 |
1440633600000 | 331.52 |
1440720000000 | 332.68 |
1440979200000 | 331.47 |
1441065600000 | 324.61 |
1441152000000 | 325.67 |
1441238400000 | 331.04 |
1441324800000 | 324.37 |
1441584000000 | 325.36 |
1441670400000 | 329.25 |
1441756800000 | 333.16 |
1441843200000 | 328.83 |
1441929600000 | 325.2 |
1442188800000 | 323.62 |
1442275200000 | 324.47 |
1442361600000 | 328.5299 |
1442448000000 | 329.43 |
1442534400000 | 324.11 |
1442793600000 | 326.02 |
1442880000000 | 317.38 |
1442966400000 | 318.25 |
1443052800000 | 312.61 |
1443139200000 | 320.96 |
1443398400000 | 315.19 |
1443484800000 | 313.97 |
1443571200000 | 319.55 |
1443657600000 | 316.89 |
1443744000000 | 319.56 |
1444003200000 | 328.94 |
1444089600000 | 332.08 |
1444176000000 | 333.3 |
1444262400000 | 334.51 |
1444348800000 | 336.74 |
1444608000000 | 335.54 |
1444694400000 | 332.49 |
1444780800000 | 330.91 |
1444867200000 | 333.49 |
1444953600000 | 336.33 |
1445212800000 | 337.1 |
1445299200000 | 336.72 |
1445385600000 | 337.21 |
1445472000000 | 341.86 |
1445558400000 | 347.08 |
1445817600000 | 346.55 |
1445904000000 | 342.23 |
1445990400000 | 345.7799 |
1446076800000 | 344.94 |
1446163200000 | 344.89 |
1446422400000 | 347.2 |
1446508800000 | 347.68 |
1446595200000 | 347.7 |
1446681600000 | 345.7799 |
1446768000000 | 346.96 |
1447027200000 | 341.8 |
1447113600000 | 341.96 |
1447200000000 | 342.76 |
1447286400000 | 337.9 |
1447372800000 | 336.26 |
1447632000000 | 337.3399 |
1447718400000 | 344.51 |
1447804800000 | 344.87 |
1447891200000 | 347.32 |
1447977600000 | 347.39 |
1448236800000 | 345.7 |
1448323200000 | 342.07 |
1448409600000 | 346.33 |
1448496000000 | 349.01 |
1448582400000 | 348.61 |
1448841600000 | 348.15 |
1448928000000 | 347.31 |
1449014400000 | 347.01 |
1449100800000 | 339.55 |
1449187200000 | 337.97 |
1449446400000 | 339.11 |
1449532800000 | 333.95 |
1449619200000 | 333.13 |
1449705600000 | 332.79 |
1449792000000 | 327.07 |
1450051200000 | 321.69 |
1450137600000 | 328.58 |
1450224000000 | 329.9 |
1450310400000 | 333.94 |
1450396800000 | 330.58 |
1450656000000 | 325.65 |
1450742400000 | 325.6 |
1450828800000 | 332.97 |
1450915200000 | 333.33 |
1451260800000 | 331.48 |
1451347200000 | 335.91 |
1451433600000 | 334.82 |
1451520000000 | 333.41 |
1451865600000 | 324.5899 |
1451952000000 | 325.96 |
1452038400000 | 323.14 |
1452124800000 | 318.26 |
1452211200000 | 315.24 |
1452470400000 | 314.83 |
1452556800000 | 317.39 |
1452643200000 | 318.49 |
1452729600000 | 313.19 |
1452816000000 | 307.23 |
1453075200000 | 302.73 |
1453161600000 | 306.31 |
1453248000000 | 296.25 |
1453334400000 | 301.8 |
1453420800000 | 311.45 |
1453680000000 | 309.18 |
1453766400000 | 312.54 |
1453852800000 | 313.23 |
1453939200000 | 310.02 |
1454025600000 | 317.2799 |
1454284800000 | 316.22 |
1454371200000 | 309.88 |
1454457600000 | 303.54 |
1454544000000 | 305.32 |
1454630400000 | 303.77 |
1454889600000 | 293.43 |
1454976000000 | 287.52 |
1455062400000 | 290.95 |
1455148800000 | 279.46 |
1455235200000 | 285.32 |
1455494400000 | 293.56 |
1455580800000 | 294.29 |
1455667200000 | 301.45 |
1455753600000 | 301.31 |
1455840000000 | 299.42 |
1456099200000 | 305.64 |
1456185600000 | 300.27 |
1456272000000 | 294.85 |
1456358400000 | 300.54 |
1456444800000 | 304.7 |
1456704000000 | 306.82 |
1456790400000 | 311.91 |
1456876800000 | 313.52 |
1456963200000 | 313.65 |
1457049600000 | 315.14 |
1457308800000 | 312.5299 |
1457395200000 | 310.58 |
1457481600000 | 310.5 |
1457568000000 | 308.87 |
1457654400000 | 318.36 |
1457913600000 | 321.35 |
1458000000000 | 319.26 |
1458086400000 | 320.29 |
1458172800000 | 321.3 |
1458259200000 | 322.95 |
1458518400000 | 322.39 |
1458604800000 | 322.55 |
1458691200000 | 320.73 |
1458777600000 | 315.69 |
1459209600000 | 317.74 |
1459296000000 | 322.66 |
1459382400000 | 318.66 |
1459468800000 | 314.83 |
1459728000000 | 315.31 |
1459814400000 | 309.39 |
1459900800000 | 310.35 |
1459987200000 | 307.58 |
1460073600000 | 313.3 |
1460332800000 | 314.83 |
1460419200000 | 315.51 |
1460505600000 | 323.06 |
1460592000000 | 324.1 |
1460678400000 | 323.88 |
1460937600000 | 324.05 |
1461024000000 | 328.11 |
1461110400000 | 330.5299 |
1461196800000 | 329.92 |
1461283200000 | 329.38 |
1461542400000 | 325.26 |
1461628800000 | 329.55 |
1461715200000 | 331.57 |
1461801600000 | 331.11 |
1461888000000 | 327.54 |
1462147200000 | 328.21 |
1462233600000 | 322.55 |
1462320000000 | 319.57 |
1462406400000 | 320.76 |
1462492800000 | 320.35 |
1462752000000 | 320.55 |
1462838400000 | 322.5899 |
1462924800000 | 319.43 |
1463011200000 | 319.13 |
1463097600000 | 320 |
1463356800000 | 320.42 |
1463443200000 | 321.13 |
1463529600000 | 322.45 |
1463616000000 | 319.01 |
1463702400000 | 322.31 |
1463961600000 | 321.2 |
1464048000000 | 327.48 |
1464134400000 | 332.3399 |
1464220800000 | 333.83 |
1464307200000 | 333.81 |
1464566400000 | 334.2799 |
1464652800000 | 332.02 |
1464739200000 | 329.25 |
1464825600000 | 329.01 |
1464912000000 | 326.7 |
1465171200000 | 328.39 |
1465257600000 | 332.15 |
1465344000000 | 330.9 |
1465430400000 | 327.72 |
1465516800000 | 319.15 |
1465776000000 | 312.97 |
1465862400000 | 306.92 |
1465948800000 | 309.42 |
1466035200000 | 306.5299 |
1466121600000 | 311.74 |
1466380800000 | 320.6 |
1466467200000 | 321.23 |
1466553600000 | 321.69 |
1466640000000 | 325.97 |
1466726400000 | 305.29 |
1466985600000 | 294.62 |
1467072000000 | 300.67 |
1467158400000 | 309.04 |
1467244800000 | 311.77 |
1467331200000 | 314.99 |
1467590400000 | 312.16 |
1467676800000 | 306.04 |
1467763200000 | 301.33 |
1467849600000 | 304.02 |
1467936000000 | 310.58 |
1468195200000 | 314.93 |
1468281600000 | 318.49 |
1468368000000 | 318.58 |
1468454400000 | 321.08 |
1468540800000 | 319.7799 |
1468800000000 | 319.62 |
1468886400000 | 318.71 |
1468972800000 | 321.36 |
1469059200000 | 320.3 |
1469145600000 | 321.47 |
1469404800000 | 321.97 |
1469491200000 | 322.07 |
1469577600000 | 324.83 |
1469664000000 | 321.36 |
1469750400000 | 323.82 |
1470009600000 | 322.37 |
1470096000000 | 317.94 |
1470182400000 | 318.64 |
1470268800000 | 320.57 |
1470355200000 | 324.3 |
1470614400000 | 326.19 |
1470700800000 | 330.08 |
1470787200000 | 330.21 |
1470873600000 | 332.0299 |
1470960000000 | 332.02 |
1471219200000 | 332.01 |
1471305600000 | 329 |
1471392000000 | 325.4 |
1471478400000 | 328.19 |
1471564800000 | 325.29 |
1471824000000 | 325.73 |
1471910400000 | 328.9 |
1471996800000 | 328.85 |
1472083200000 | 327.13 |
1472169600000 | 328.44 |
1472428800000 | 327.21 |
1472515200000 | 329.07 |
1472601600000 | 328.71 |
1472688000000 | 329.66 |
1472774400000 | 334.93 |
1473033600000 | 335.65 |
1473120000000 | 335.43 |
1473206400000 | 336.48 |
1473292800000 | 337 |
1473379200000 | 334.12 |
1473638400000 | 330.04 |
1473724800000 | 326.46 |
1473811200000 | 325.44 |
1473897600000 | 326.71 |
1473984000000 | 325.0299 |
1474243200000 | 328.42 |
1474329600000 | 328.38 |
1474416000000 | 330.46 |
1474502400000 | 336.19 |
1474588800000 | 334.8399 |
1474848000000 | 330.7 |
1474934400000 | 329.83 |
1475020800000 | 331.82 |
1475107200000 | 332.63 |
1475193600000 | 333.2 |
1475452800000 | 332.91 |
1475539200000 | 334.16 |
1475625600000 | 333.32 |
1475712000000 | 332.37 |
1475798400000 | 329.31 |
1476057600000 | 332.38 |
1476144000000 | 331.96 |
1476230400000 | 331.61 |
1476316800000 | 329.83 |
1476403200000 | 334.42 |
1476662400000 | 332.97 |
1476748800000 | 337.68 |
1476835200000 | 338.5299 |
1476921600000 | 338.82 |
1477008000000 | 338.92 |
1477267200000 | 340.02 |
1477353600000 | 341.02 |
1477440000000 | 341.69 |
1477526400000 | 341.52 |
1477612800000 | 342.0299 |
1477872000000 | 340.33 |
1477958400000 | 337.38 |
1478044800000 | 332.5899 |
1478131200000 | 332.39 |
1478217600000 | 329.41 |
1478476800000 | 333.68 |
1478563200000 | 334.32 |
1478649600000 | 336.2 |
1478736000000 | 334.26 |
1478822400000 | 331.73 |
1479081600000 | 330.24 |
1479168000000 | 332.33 |
1479254400000 | 330.85 |
1479340800000 | 332.81 |
1479427200000 | 330.05 |
1479686400000 | 331.52 |
1479772800000 | 334.19 |
1479859200000 | 333.47 |
1479945600000 | 333.91 |
1480032000000 | 335.0299 |
1480291200000 | 332.46 |
1480377600000 | 334.25 |
1480464000000 | 335.22 |
1480550400000 | 333.9 |
1480636800000 | 332.81 |
1480896000000 | 334.72 |
1480982400000 | 339.51 |
1481068800000 | 343.82 |
1481155200000 | 346.63 |
1481241600000 | 348.96 |
1481500800000 | 349.81 |
1481587200000 | 354.21 |
1481673600000 | 352.21 |
1481760000000 | 353.87 |
1481846400000 | 353.72 |
1482105600000 | 354.87 |
1482192000000 | 357.42 |
1482278400000 | 357.45 |
1482364800000 | 355.27 |
1482451200000 | 357.44 |
1482796800000 | 358.89 |
1482883200000 | 357.5 |
1482969600000 | 358.5299 |
1483056000000 | 358.64 |
1483315200000 | 362.16 |
1483401600000 | 362.05 |
1483488000000 | 362.17 |
1483574400000 | 362.65 |
1483660800000 | 362.82 |
1483920000000 | 361.25 |
1484006400000 | 359.32 |
1484092800000 | 359.11 |
1484179200000 | 357.7799 |
1484265600000 | 360.36 |
1484524800000 | 359.02 |
1484611200000 | 358.44 |
1484697600000 | 357.96 |
1484784000000 | 357.92 |
1484870400000 | 358.08 |
1485129600000 | 355.74 |
1485216000000 | 355.71 |
1485302400000 | 356.82 |
1485388800000 | 355.62 |
1485475200000 | 354.27 |
1485734400000 | 350.43 |
1485820800000 | 348.57 |
1485907200000 | 349.41 |
1485993600000 | 350.14 |
1486080000000 | 351.47 |
1486339200000 | 348.29 |
1486425600000 | 349.65 |
1486512000000 | 351.82 |
1486598400000 | 354.62 |
1486684800000 | 354.56 |
1486944000000 | 356.01 |
1487030400000 | 356.07 |
1487116800000 | 356.16 |
1487203200000 | 356.6 |
1487289600000 | 356.91 |
1487548800000 | 357.43 |
1487635200000 | 358.24 |
1487721600000 | 358.0899 |
1487808000000 | 358.47 |
1487894400000 | 356 |
1488153600000 | 356.21 |
1488240000000 | 357.42 |
1488326400000 | 361.5899 |
1488412800000 | 362.71 |
1488499200000 | 362.58 |
1488758400000 | 362.6 |
1488844800000 | 361.85 |
1488931200000 | 361.14 |
1489017600000 | 364.8 |
1489104000000 | 363.83 |
1489363200000 | 364.27 |
1489449600000 | 361.99 |
1489536000000 | 362.51 |
1489622400000 | 365.52 |
1489708800000 | 367.23 |
1489968000000 | 366.45 |
1490054400000 | 365.67 |
1490140800000 | 364.56 |
1490227200000 | 367.57 |
1490313600000 | 367.72 |
1490572800000 | 367.94 |
1490659200000 | 370.41 |
1490745600000 | 371.71 |
1490832000000 | 373.5299 |
1490918400000 | 376.82 |
1491177600000 | 375.5 |
1491264000000 | 375.95 |
1491350400000 | 376.1 |
1491436800000 | 377.37 |
1491523200000 | 377.43 |
1491782400000 | 376.81 |
1491868800000 | 376.75 |
1491955200000 | 377.95 |
1492041600000 | 376.96 |
1492473600000 | 374.6 |
1492560000000 | 374.08 |
1492646400000 | 373.8399 |
1492732800000 | 372.23 |
1492992000000 | 382.14 |
1493078400000 | 381.19 |
1493164800000 | 381.25 |
1493251200000 | 379.98 |
1493337600000 | 378.32 |
1493596800000 | 378.32 |
1493683200000 | 382.83 |
1493769600000 | 383.47 |
1493856000000 | 388.62 |
1493942400000 | 390.56 |
1494201600000 | 391.0899 |
1494288000000 | 391.89 |
1494374400000 | 391.32 |
1494460800000 | 387.45 |
1494547200000 | 390.77 |
1494806400000 | 391.25 |
1494892800000 | 393.18 |
1494979200000 | 388.74 |
1495065600000 | 386.44 |
1495152000000 | 390.42 |
1495411200000 | 392.5899 |
1495497600000 | 393.88 |
1495584000000 | 393.63 |
1495670400000 | 393.73 |
1495756800000 | 394.46 |
1496016000000 | 394.44 |
1496102400000 | 394.3399 |
1496188800000 | 394.36 |
1496275200000 | 397.43 |
1496361600000 | 398.35 |
1496620800000 | 396.54 |
1496707200000 | 396.02 |
1496793600000 | 396.06 |
1496880000000 | 394.96 |
1496966400000 | 396.3 |
1497225600000 | 393.58 |
1497312000000 | 394.99 |
1497398400000 | 395.13 |
1497484800000 | 392.47 |
1497571200000 | 393.6 |
1497830400000 | 395.25 |
1497916800000 | 393.49 |
1498003200000 | 392.8 |
1498089600000 | 391.79 |
1498176000000 | 390.69 |
1498435200000 | 391.62 |
1498521600000 | 387.37 |
1498608000000 | 386.89 |
1498694400000 | 382.75 |
1498780800000 | 380.94 |
1499040000000 | 384.21 |
1499126400000 | 383.71 |
1499212800000 | 383.31 |
1499299200000 | 381.13 |
1499385600000 | 381.36 |
1499644800000 | 383.37 |
1499731200000 | 382.29 |
1499817600000 | 386.3399 |
1499904000000 | 388.44 |
1499990400000 | 388.77 |
1500249600000 | 388.95 |
1500336000000 | 386.99 |
1500422400000 | 388.7799 |
1500508800000 | 387.82 |
1500595200000 | 385.19 |
1500854400000 | 383.75 |
1500940800000 | 384.6 |
1501027200000 | 387.98 |
1501113600000 | 389.27 |
1501200000000 | 386.07 |
1501459200000 | 385.95 |
1501545600000 | 389.23 |
1501632000000 | 389.63 |
1501718400000 | 390.73 |
1501804800000 | 394.31 |
1502064000000 | 394.58 |
1502150400000 | 395.92 |
1502236800000 | 392.65 |
1502323200000 | 390.32 |
1502409600000 | 386.3399 |
1502668800000 | 390.98 |
1502755200000 | 391 |
1502841600000 | 392.43 |
1502928000000 | 391.54 |
1503014400000 | 389.65 |
1503273600000 | 388.2 |
1503360000000 | 390.13 |
1503446400000 | 388.17 |
1503532800000 | 388.5899 |
1503619200000 | 387.25 |
1503878400000 | 385.72 |
1503964800000 | 381.08 |
1504051200000 | 383.87 |
1504137600000 | 385.5299 |
1504224000000 | 386.18 |
1504483200000 | 385.07 |
1504569600000 | 384.92 |
1504656000000 | 385.4 |
1504742400000 | 386.01 |
1504828800000 | 385.76 |
1505088000000 | 390.51 |
1505174400000 | 391.08 |
1505260800000 | 390.65 |
1505347200000 | 390.43 |
1505433600000 | 389.85 |
1505692800000 | 390.72 |
1505779200000 | 391.38 |
1505865600000 | 391.25 |
1505952000000 | 390.3399 |
1506038400000 | 390.25 |
1506297600000 | 390.55 |
1506384000000 | 390.47 |
1506470400000 | 391.88 |
1506556800000 | 392.13 |
1506643200000 | 395.2799 |
1506902400000 | 395.21 |
1506988800000 | 395.74 |
1507075200000 | 393.4 |
1507161600000 | 396.29 |
1507248000000 | 395.15 |
1507507200000 | 396.55 |
1507593600000 | 396.27 |
1507680000000 | 398.04 |
1507766400000 | 398.48 |
1507852800000 | 398.57 |
1508112000000 | 397.76 |
1508198400000 | 397.47 |
1508284800000 | 398.0899 |
1508371200000 | 397.83 |
1508457600000 | 398.42 |
1508716800000 | 397.75 |
1508803200000 | 398.21 |
1508889600000 | 394.87 |
1508976000000 | 400.26 |
1509062400000 | 400.61 |
1509321600000 | 401.79 |
1509408000000 | 403.52 |
1509494400000 | 404.31 |
1509580800000 | 405 |
1509667200000 | 404.1 |
1509926400000 | 404.41 |
1510012800000 | 403.91 |
1510099200000 | 403.87 |
1510185600000 | 401.91 |
1510272000000 | 400.68 |
1510531200000 | 399.43 |
1510617600000 | 398.62 |
1510704000000 | 396.13 |
1510790400000 | 397.68 |
1510876800000 | 395.87 |
1511136000000 | 396.76 |
1511222400000 | 397.79 |
1511308800000 | 397.81 |
1511395200000 | 398.5299 |
1511481600000 | 397.75 |
1511740800000 | 397.3 |
1511827200000 | 399.47 |
1511913600000 | 401.87 |
1512000000000 | 402.0299 |
1512086400000 | 398.76 |
1512345600000 | 402.63 |
1512432000000 | 403.55 |
1512518400000 | 403.31 |
1512604800000 | 404.15 |
1512691200000 | 404.8399 |
1512950400000 | 403.39 |
1513036800000 | 404.0299 |
1513123200000 | 400.68 |
1513209600000 | 398.52 |
1513296000000 | 399.4 |
1513555200000 | 402.65 |
1513641600000 | 401.69 |
1513728000000 | 399.33 |
1513814400000 | 400.42 |
1513900800000 | 399.92 |
1514332800000 | 400.29 |
1514419200000 | 399.21 |
1514505600000 | 397.81 |
1514851200000 | 398.18 |
1514937600000 | 399.9 |
1515024000000 | 404.3 |
1515110400000 | 407.27 |
1515369600000 | 407.8399 |
1515456000000 | 409.58 |
1515542400000 | 407.96 |
1515628800000 | 407.56 |
1515715200000 | 409.05 |
1515974400000 | 409.52 |
1516060800000 | 411.42 |
1516147200000 | 410.82 |
1516233600000 | 410.6 |
1516320000000 | 411.85 |
1516579200000 | 414.62 |
1516665600000 | 414.6 |
1516752000000 | 412.31 |
1516838400000 | 410.44 |
1516924800000 | 411.83 |
1517184000000 | 409.69 |
1517270400000 | 405.76 |
1517356800000 | 405.95 |
1517443200000 | 406.58 |
1517529600000 | 401.76 |
1517788800000 | 396.66 |
1517875200000 | 386.1 |
1517961600000 | 393.7 |
1518048000000 | 387.8 |
1518134400000 | 384.67 |
1518393600000 | 388.86 |
1518480000000 | 386.67 |
1518566400000 | 389.49 |
1518652800000 | 390.02 |
1518739200000 | 394.0899 |
1518998400000 | 393.02 |
1519084800000 | 394.21 |
1519171200000 | 394.37 |
1519257600000 | 395.7799 |
1519344000000 | 398.9 |
1519603200000 | 400.29 |
1519689600000 | 399.98 |
1519776000000 | 398.12 |
1519862400000 | 393.2 |
1519948800000 | 386.43 |
1520208000000 | 389.62 |
1520294400000 | 391.01 |
1520380800000 | 392.83 |
1520467200000 | 396.41 |
1520553600000 | 397.24 |
1520812800000 | 398.76 |
1520899200000 | 395.99 |
1520985600000 | 393.06 |
1521072000000 | 393.96 |
1521158400000 | 394.73 |
1521417600000 | 390.95 |
1521504000000 | 391.62 |
1521590400000 | 390.93 |
1521676800000 | 385.66 |
1521763200000 | 383.35 |
1522022400000 | 381.41 |
1522108800000 | 384.65 |
1522195200000 | 389.2799 |
1522281600000 | 391.12 |
1522713600000 | 389.54 |
1522800000000 | 389.96 |
1522886400000 | 396.47 |
1522972800000 | 395.68 |
1523232000000 | 396.5299 |
1523318400000 | 398.14 |
1523404800000 | 397.97 |
1523491200000 | 400.2 |
1523577600000 | 401.05 |
1523836800000 | 400.49 |
1523923200000 | 403.41 |
1524009600000 | 403.66 |
1524096000000 | 404.14 |
1524182400000 | 405.05 |
1524441600000 | 407.63 |
1524528000000 | 408 |
1524614400000 | 406.62 |
1524700800000 | 411.17 |
1524787200000 | 412.56 |
1525046400000 | 413.64 |
1525132800000 | 413.64 |
1525219200000 | 414.63 |
1525305600000 | 412.46 |
1525392000000 | 413.1 |
1525651200000 | 415.22 |
1525737600000 | 415.07 |
1525824000000 | 415.11 |
1525910400000 | 414.49 |
1525996800000 | 415.67 |
1526256000000 | 414.97 |
1526342400000 | 414.27 |
1526428800000 | 410.66 |
1526515200000 | 412.3 |
1526601600000 | 410.69 |
1526860800000 | 411.25 |
1526947200000 | 412.92 |
1527033600000 | 408.98 |
1527120000000 | 406.33 |
1527206400000 | 403.27 |
1527465600000 | 401.07 |
1527552000000 | 393.52 |
1527638400000 | 398.01 |
1527724800000 | 396.82 |
1527811200000 | 400.63 |
1528070400000 | 403.44 |
1528156800000 | 401.0899 |
1528243200000 | 401.96 |
1528329600000 | 402.5299 |
1528416000000 | 399.38 |
1528675200000 | 403.98 |
1528761600000 | 404.88 |
1528848000000 | 403.65 |
1528934400000 | 407.57 |
1529020800000 | 404.16 |
1529280000000 | 401.95 |
1529366400000 | 401.46 |
1529452800000 | 401.87 |
1529539200000 | 397.5299 |
1529625600000 | 401.66 |
1529884800000 | 397.27 |
1529971200000 | 397 |
1530057600000 | 398.16 |
1530144000000 | 396.71 |
1530230400000 | 397.47 |
1530489600000 | 395.99 |
1530576000000 | 399.8 |
1530662400000 | 401.7799 |
1530748800000 | 405.43 |
1530835200000 | 406.82 |
1531094400000 | 408.58 |
1531180800000 | 409.25 |
1531267200000 | 405.75 |
1531353600000 | 406.7 |
1531440000000 | 405.92 |
1531699200000 | 406.04 |
1531785600000 | 407.96 |
1531872000000 | 408.88 |
1531958400000 | 407.57 |
1532044800000 | 407.41 |
1532304000000 | 407.49 |
1532390400000 | 409.07 |
1532476800000 | 407.71 |
1532563200000 | 410.61 |
1532649600000 | 413.67 |
1532908800000 | 414.36 |
1532995200000 | 416.05 |
1533081600000 | 413.76 |
1533168000000 | 409.99 |
1533254400000 | 412.0299 |
1533513600000 | 411.77 |
1533600000000 | 413.67 |
1533686400000 | 413.77 |
1533772800000 | 413.5899 |
1533859200000 | 407.44 |
1534118400000 | 405.87 |
1534204800000 | 404.0299 |
1534291200000 | 400.72 |
1534377600000 | 400.94 |
1534464000000 | 399.42 |
1534723200000 | 400.24 |
1534809600000 | 403.24 |
1534896000000 | 403.44 |
1534982400000 | 402.68 |
1535068800000 | 402.47 |
1535328000000 | 404.83 |
1535414400000 | 404.16 |
1535500800000 | 404.94 |
1535587200000 | 402.04 |
1535673600000 | 399.14 |
1535932800000 | 400.68 |
1536019200000 | 400.2799 |
1536105600000 | 399.57 |
1536192000000 | 398.19 |
1536278400000 | 397.76 |
1536537600000 | 401.61 |
1536624000000 | 400.57 |
1536710400000 | 400.38 |
1536796800000 | 399.64 |
1536883200000 | 401.42 |
1537142400000 | 403.16 |
1537228800000 | 403.79 |
1537315200000 | 404.61 |
1537401600000 | 407.33 |
1537488000000 | 408.83 |
1537747200000 | 406.66 |
1537833600000 | 406.89 |
1537920000000 | 407.77 |
1538006400000 | 408.55 |
1538092800000 | 401.71 |
1538352000000 | 400.7799 |
1538438400000 | 399.87 |
1538524800000 | 402.63 |
1538611200000 | 401.7 |
1538697600000 | 400.8399 |
1538956800000 | 397.17 |
1539043200000 | 398.72 |
1539129600000 | 396.86 |
1539216000000 | 387.45 |
1539302400000 | 384.36 |
1539561600000 | 385.02 |
1539648000000 | 390.7799 |
1539734400000 | 389.5899 |
1539820800000 | 387.3399 |
1539907200000 | 387.87 |
1540166400000 | 385.77 |
1540252800000 | 380.91 |
1540339200000 | 378.8 |
1540425600000 | 380.68 |
1540512000000 | 377.91 |
1540771200000 | 381.97 |
1540857600000 | 381.55 |
1540944000000 | 384.79 |
1541030400000 | 385.73 |
1541116800000 | 387.2799 |
1541376000000 | 387.62 |
1541462400000 | 386.99 |
1541548800000 | 390.97 |
1541635200000 | 391.69 |
1541721600000 | 392.11 |
1541980800000 | 390.11 |
1542067200000 | 391.48 |
1542153600000 | 391.04 |
1542240000000 | 387.61 |
1542326400000 | 387.81 |
1542585600000 | 386.97 |
1542672000000 | 381.25 |
1542758400000 | 384.49 |
1542844800000 | 380.83 |
1542931200000 | 381.74 |
1543190400000 | 388.5 |
1543276800000 | 387.96 |
1543363200000 | 386.88 |
1543449600000 | 386.68 |
1543536000000 | 386.35 |
1543795200000 | 389.3399 |
1543881600000 | 386.3399 |
1543968000000 | 384.14 |
1544054400000 | 373.49 |
1544140800000 | 375.15 |
1544400000000 | 368.19 |
1544486400000 | 372.68 |
1544572800000 | 378.81 |
1544659200000 | 379.2 |
1544745600000 | 378.63 |
1545004800000 | 375.48 |
1545091200000 | 373.36 |
1545177600000 | 377.04 |
1545264000000 | 370.91 |
1545350400000 | 370.25 |
1545609600000 | 368.15 |
1545868800000 | 361.76 |
1545955200000 | 367.58 |
1546214400000 | 369.4 |
1546387200000 | 368.67 |
1546473600000 | 367.93 |
1546560000000 | 377.63 |
1546819200000 | 378.13 |
1546905600000 | 380.42 |
1546992000000 | 381.76 |
1547078400000 | 383.51 |
1547164800000 | 383.97 |
1547424000000 | 383.43 |
1547510400000 | 384.17 |
1547596800000 | 388.32 |
1547683200000 | 386.54 |
1547769600000 | 393.7 |
1548028800000 | 392.6 |
1548115200000 | 391.1 |
1548201600000 | 391.33 |
1548288000000 | 393.12 |
1548374400000 | 396.1 |
1548633600000 | 393.7 |
1548720000000 | 395.97 |
1548806400000 | 396.86 |
1548892800000 | 394.26 |
1548979200000 | 394.43 |
1549238400000 | 393.26 |
1549324800000 | 398.15 |
1549411200000 | 398.74 |
1549497600000 | 390.8 |
1549584000000 | 386.37 |
1549843200000 | 389.5 |
1549929600000 | 392.74 |
1550016000000 | 392.96 |
1550102400000 | 390.08 |
1550188800000 | 395.96 |
1550448000000 | 398 |
1550534400000 | 396.7799 |
1550620800000 | 399.82 |
1550707200000 | 398.9 |
1550793600000 | 399.8 |
1551052800000 | 401.58 |
1551139200000 | 402.52 |
1551225600000 | 403.17 |
1551312000000 | 405.96 |
1551398400000 | 406.65 |
1551657600000 | 406.73 |
1551744000000 | 405.87 |
1551830400000 | 405.55 |
1551916800000 | 401.93 |
1552003200000 | 398.4 |
1552262400000 | 401.88 |
1552348800000 | 401.93 |
1552435200000 | 405.07 |
1552521600000 | 408 |
1552608000000 | 410.52 |
1552867200000 | 413.1 |
1552953600000 | 415.58 |
1553040000000 | 411.3399 |
1553126400000 | 411.11 |
1553212800000 | 404.37 |
1553472000000 | 402.48 |
1553558400000 | 403.19 |
1553644800000 | 405.57 |
1553731200000 | 402.97 |
1553817600000 | 405.5899 |
1554076800000 | 410.3399 |
1554163200000 | 412.66 |
1554249600000 | 417.35 |
1554336000000 | 417.72 |
1554422400000 | 417.4 |
1554681600000 | 415.85 |
1554768000000 | 414.52 |
1554854400000 | 415.63 |
1554940800000 | 417.76 |
1555027200000 | 420.25 |
1555286400000 | 421.39 |
1555372800000 | 421.67 |
1555459200000 | 424.31 |
1555545600000 | 425.54 |
1555977600000 | 424.27 |
1556064000000 | 420.7 |
1556150400000 | 419.7 |
1556236800000 | 421.36 |
1556496000000 | 422.25 |
1556582400000 | 422.69 |
1556668800000 | 422.69 |
1556755200000 | 420.79 |
1556841600000 | 420.51 |
1557100800000 | 416.92 |
1557187200000 | 413.19 |
1557273600000 | 411.33 |
1557360000000 | 405.02 |
1557446400000 | 406.57 |
1557705600000 | 401.24 |
1557792000000 | 404.88 |
1557878400000 | 405.5 |
1557964800000 | 410.8 |
1558051200000 | 408.93 |
1558310400000 | 406.88 |
1558396800000 | 409.64 |
1558483200000 | 408.45 |
1558569600000 | 400.95 |
1558656000000 | 404.77 |
1558915200000 | 408.25 |
1559001600000 | 406.63 |
1559088000000 | 401.12 |
1559174400000 | 402.05 |
1559260800000 | 399.55 |
1559520000000 | 399.05 |
1559606400000 | 404.41 |
1559692800000 | 405.01 |
1559779200000 | 403.67 |
1559865600000 | 407.95 |
1560124800000 | 408.7 |
1560211200000 | 411.5 |
1560297600000 | 409.31 |
1560384000000 | 409.66 |
1560470400000 | 407.0299 |
1560729600000 | 405.43 |
1560816000000 | 412.31 |
1560902400000 | 412.8 |
1560988800000 | 411.68 |
1561075200000 | 412.87 |
1561334400000 | 409.7799 |
1561420800000 | 408.14 |
1561507200000 | 409.26 |
1561593600000 | 409.5 |
1561680000000 | 411.99 |
1561939200000 | 415.14 |
1562025600000 | 415.79 |
1562112000000 | 419.82 |
1562198400000 | 421.92 |
1562284800000 | 420.55 |
1562544000000 | 417.7799 |
1562630400000 | 415.97 |
1562716800000 | 415.1 |
1562803200000 | 415.2 |
1562889600000 | 416.07 |
1563148800000 | 416.93 |
1563235200000 | 417.54 |
1563321600000 | 414.85 |
1563408000000 | 413.13 |
1563494400000 | 411.79 |
1563753600000 | 411.25 |
1563840000000 | 416.75 |
1563926400000 | 418.4 |
1564012800000 | 417.8 |
1564099200000 | 416.08 |
1564358400000 | 416.8399 |
1564444800000 | 408.5299 |
1564531200000 | 409.31 |
1564617600000 | 411.23 |
1564704000000 | 402.82 |
1564963200000 | 396.93 |
1565049600000 | 394.99 |
1565136000000 | 395.04 |
1565222400000 | 399.75 |
1565308800000 | 393.95 |
1565568000000 | 391.39 |
1565654400000 | 395.04 |
1565740800000 | 387.5299 |
1565827200000 | 385.19 |
1565913600000 | 391.89 |
1566172800000 | 396.3399 |
1566259200000 | 390.7799 |
1566345600000 | 394.23 |
1566432000000 | 394.68 |
1566518400000 | 390.93 |
1566777600000 | 392.35 |
1566864000000 | 394.5899 |
1566950400000 | 393.63 |
1567036800000 | 397.05 |
1567123200000 | 398.71 |
1567382400000 | 399.27 |
1567468800000 | 397.08 |
1567555200000 | 401.07 |
1567641600000 | 407.46 |
1567728000000 | 407.14 |
1567987200000 | 411.07 |
1568073600000 | 415.71 |
1568160000000 | 416.68 |
1568246400000 | 418.38 |
1568332800000 | 422.25 |
1568592000000 | 420.63 |
1568678400000 | 417.92 |
1568764800000 | 418.62 |
1568851200000 | 421.98 |
1568937600000 | 423.32 |
1569196800000 | 418.7799 |
1569283200000 | 418.8 |
1569369600000 | 416.91 |
1569456000000 | 417.85 |
1569542400000 | 419.73 |
1569801600000 | 422.18 |
1569888000000 | 419.25 |
1569974400000 | 409.0299 |
1570060800000 | 407.99 |
1570147200000 | 410.87 |
1570406400000 | 414.38 |
1570492800000 | 409.52 |
1570579200000 | 411.1 |
1570665600000 | 415.25 |
1570752000000 | 422.7 |
1571011200000 | 421.52 |
1571097600000 | 426.3 |
1571184000000 | 426.56 |
1571270400000 | 426.41 |
1571356800000 | 426.22 |
1571616000000 | 429.35 |
1571702400000 | 430.82 |
1571788800000 | 433.23 |
1571875200000 | 432.9 |
1571961600000 | 433.26 |
1572220800000 | 433.97 |
1572307200000 | 433.79 |
1572393600000 | 431.9 |
1572480000000 | 431.55 |
1572566400000 | 433.11 |
1572825600000 | 437.97 |
1572912000000 | 440.38 |
1572998400000 | 440.06 |
1573084800000 | 442.53 |
1573171200000 | 442.11 |
1573430400000 | 442.16 |
1573516800000 | 443.13 |
1573603200000 | 439.11 |
1573689600000 | 437.12 |
1573776000000 | 439.62 |
1574035200000 | 442.54 |
1574121600000 | 441.32 |
1574208000000 | 440.4 |
1574294400000 | 439.29 |
1574380800000 | 440.73 |
1574640000000 | 441.69 |
1574726400000 | 440.53 |
1574812800000 | 441.52 |
1574899200000 | 440.5 |
1574985600000 | 439.22 |
1575244800000 | 433.14 |
1575331200000 | 429.43 |
1575417600000 | 434.46 |
1575504000000 | 434.64 |
1575590400000 | 437.89 |
1575849600000 | 436.38 |
1575936000000 | 435.45 |
1576022400000 | 435.83 |
1576108800000 | 437.9 |
1576195200000 | 439.04 |
1576454400000 | 442.48 |
1576540800000 | 442.41 |
1576627200000 | 441.76 |
1576713600000 | 442.51 |
1576800000000 | 445.12 |
1577059200000 | 444.01 |
1577145600000 | 444.2 |
1577404800000 | 444.66 |
1577664000000 | 441.4 |
1577750400000 | 439.99 |
1577923200000 | 444.48 |
1578009600000 | 442.92 |
1578268800000 | 441 |
1578355200000 | 441.54 |
1578441600000 | 442.01 |
1578528000000 | 442.97 |
1578614400000 | 443.03 |
1578873600000 | 442.14 |
1578960000000 | 443.77 |
1579046400000 | 441.08 |
1579132800000 | 442.8 |
1579219200000 | 445.34 |
1579478400000 | 445.29 |
1579564800000 | 442.24 |
1579651200000 | 440.63 |
1579737600000 | 438.42 |
1579824000000 | 440.04 |
1580083200000 | 432.01 |
1580169600000 | 438.13 |
1580256000000 | 438.78 |
1580342400000 | 434.99 |
1580428800000 | 430.84 |
1580688000000 | 430.74 |
1580774400000 | 435.28 |
1580860800000 | 439.6 |
1580947200000 | 441.57 |
1581033600000 | 440.93 |
1581292800000 | 440.54 |
1581379200000 | 443.73 |
1581465600000 | 446.41 |
1581552000000 | 446.67 |
1581638400000 | 446.68 |
1581897600000 | 449.81 |
1581984000000 | 448.5 |
1582070400000 | 449.81 |
1582156800000 | 445.93 |
1582243200000 | 442.56 |
1582502400000 | 425.86 |
1582588800000 | 417.01 |
1582675200000 | 418.13 |
1582761600000 | 403.97 |
1582848000000 | 388.26 |
1583107200000 | 387.25 |
1583193600000 | 388.7799 |
1583280000000 | 392.89 |
1583366400000 | 383.75 |
1583452800000 | 370.91 |
1583712000000 | 337.02 |
1583798400000 | 329.61 |
1583884800000 | 328.42 |
1583971200000 | 281.38 |
1584057600000 | 286.73 |
1584316800000 | 267.2 |
1584403200000 | 279.3399 |
1584489600000 | 273.48 |
1584576000000 | 278.63 |
1584662400000 | 284.62 |
1584921600000 | 276.23 |
1585008000000 | 302.6 |
1585094400000 | 308.58 |
1585180800000 | 310.68 |
1585267200000 | 298.96 |
1585526400000 | 297.29 |
1585612800000 | 303.15 |
1585699200000 | 292.21 |
1585785600000 | 297.92 |
1585872000000 | 290.87 |
1586131200000 | 301.56 |
1586217600000 | 312.35 |
1586304000000 | 310.91 |
1586390400000 | 319.05 |
1586822400000 | 315.73 |
1586908800000 | 300.99 |
1586995200000 | 298.99 |
1587081600000 | 307.74 |
1587340800000 | 306.21 |
1587427200000 | 295.65 |
1587513600000 | 301.74 |
1587600000000 | 307.6 |
1587686400000 | 302.98 |
1587945600000 | 310.1 |
1588032000000 | 319.54 |
1588118400000 | 331.52 |
1588204800000 | 323.62 |
1588291200000 | 323.62 |
1588550400000 | 310.57 |
1588636800000 | 318.12 |
1588723200000 | 312.47 |
1588809600000 | 315.89 |
1588896000000 | 318.79 |
1589155200000 | 315.55 |
1589241600000 | 317.69 |
1589328000000 | 309.4 |
1589414400000 | 305.14 |
1589500800000 | 305.62 |
1589760000000 | 321.15 |
1589846400000 | 312.16 |
1589932800000 | 315.39 |
1590019200000 | 311.19 |
1590105600000 | 312.54 |
1590364800000 | 317.9 |
1590451200000 | 328.8 |
1590537600000 | 337.27 |
1590624000000 | 340.3 |
1590710400000 | 329.99 |
1590969600000 | 338.26 |
1591056000000 | 349.76 |
1591142400000 | 363.36 |
1591228800000 | 362.5 |
1591315200000 | 376.39 |
1591574400000 | 378.66 |
1591660800000 | 369.1 |
1591747200000 | 361.86 |
1591833600000 | 340.85 |
1591920000000 | 344.42 |
1592179200000 | 342.82 |
1592265600000 | 353.0299 |
1592352000000 | 351.82 |
1592438400000 | 350.12 |
1592524800000 | 348.96 |
1592784000000 | 345.23 |
1592870400000 | 349.8 |
1592956800000 | 340.66 |
1593043200000 | 342.24 |
1593129600000 | 340.5899 |
1593388800000 | 342.85 |
1593475200000 | 342.06 |
1593561600000 | 342.62 |
1593648000000 | 350.5299 |
1593734400000 | 348.05 |
1593993600000 | 353.22 |
1594080000000 | 350.66 |
1594166400000 | 348.5 |
1594252800000 | 344.04 |
1594339200000 | 348.2799 |
1594598400000 | 351.5299 |
1594684800000 | 352.72 |
1594771200000 | 353.9 |
1594857600000 | 354.51 |
1594944000000 | 353.72 |
1595203200000 | 356.21 |
1595289600000 | 357.37 |
1595376000000 | 356.02 |
1595462400000 | 354.44 |
1595548800000 | 350.94 |
1595808000000 | 346.87 |
1595894400000 | 348.31 |
1595980800000 | 346.24 |
1596067200000 | 336.96 |
1596153600000 | 335.73 |
1596412800000 | 341.77 |
1596499200000 | 342.69 |
1596585600000 | 344.15 |
1596672000000 | 341.27 |
1596758400000 | 342.57 |
1597017600000 | 345.88 |
1597104000000 | 351.1 |
1597190400000 | 355.5899 |
1597276800000 | 352.94 |
1597363200000 | 349.87 |
1597622400000 | 348.39 |
1597708800000 | 346.5299 |
1597795200000 | 348.95 |
1597881600000 | 345.37 |
1597968000000 | 344.55 |
1598227200000 | 351.47 |
1598313600000 | 349.85 |
1598400000000 | 351.3399 |
1598486400000 | 348.49 |
1598572800000 | 348.11 |
1598832000000 | 344.2 |
1598918400000 | 344.21 |
1599004800000 | 347.24 |
1599091200000 | 346.4 |
1599177600000 | 343.77 |
1599436800000 | 349.12 |
1599523200000 | 344.29 |
1599609600000 | 351.57 |
1599696000000 | 349.2799 |
1599782400000 | 349.21 |
1600041600000 | 348.33 |
1600128000000 | 350 |
1600214400000 | 351.66 |
1600300800000 | 349.87 |
1600387200000 | 345.77 |
1600646400000 | 335.23 |
1600732800000 | 335.76 |
1600819200000 | 335.46 |
1600905600000 | 333.07 |
1600992000000 | 331.8399 |
1601251200000 | 339.33 |
1601337600000 | 336.11 |
1601424000000 | 337.24 |
1601510400000 | 335.99 |
1601596800000 | 337.13 |
1601856000000 | 342.71 |
1601942400000 | 343.62 |
1602028800000 | 340.39 |
1602115200000 | 343.72 |
1602201600000 | 343.51 |
1602460800000 | 346.16 |
1602547200000 | 344.17 |
1602633600000 | 344.96 |
1602720000000 | 337.79 |
1602806400000 | 337.97 |
1603065600000 | 337.69 |
1603152000000 | 337.95 |
1603238400000 | 332.63 |
1603324800000 | 332.69 |
1603411200000 | 335.44 |
1603670400000 | 330.47 |
1603756800000 | 325.65 |
1603843200000 | 316.43 |
1603929600000 | 315.0899 |
1604016000000 | 317.49 |
1604275200000 | 323.73 |
1604361600000 | 329.23 |
1604448000000 | 332.92 |
1604534400000 | 333.7 |
1604620800000 | 332.93 |
1604880000000 | 349.61 |
1604966400000 | 357.12 |
1605052800000 | 358.13 |
1605139200000 | 357.12 |
1605225600000 | 358.37 |
1605484800000 | 363.5899 |
1605571200000 | 363.5299 |
1605657600000 | 364.76 |
1605744000000 | 362.38 |
1605830400000 | 363.54 |
1606089600000 | 362.25 |
1606176000000 | 367.58 |
1606262400000 | 368.72 |
1606348800000 | 368.93 |
1606435200000 | 370.37 |
1606694400000 | 366.32 |
1606780800000 | 367.62 |
1606867200000 | 366.95 |
1606953600000 | 364.8399 |
1607040000000 | 367.56 |
1607299200000 | 366.38 |
1607385600000 | 365.63 |
1607472000000 | 366.14 |
1607558400000 | 365.85 |
1607644800000 | 361.71 |
1607904000000 | 362.73 |
1607990400000 | 361.57 |
1608076800000 | 364.3399 |
1608163200000 | 365.31 |
1608249600000 | 363.6 |
1608508800000 | 354.07 |
1608595200000 | 357.49 |
1608681600000 | 362.81 |
1608768000000 | 363.31 |
1609113600000 | 366.17 |
1609200000000 | 367.14 |
1609286400000 | 365.33 |
1609372800000 | 364.0299 |
1609718400000 | 367.82 |
1609804800000 | 366.63 |
1609891200000 | 373.29 |
1609977600000 | 376.49 |
1610064000000 | 377.24 |
1610323200000 | 374.9 |
1610409600000 | 374.12 |
1610496000000 | 377.87 |
1610582400000 | 377.37 |
1610668800000 | 374.23 |
1610928000000 | 374.69 |
1611014400000 | 373.8399 |
1611100800000 | 375.21 |
1611187200000 | 373.37 |
1611273600000 | 371.12 |
1611532800000 | 369 |
1611619200000 | 372.87 |
1611705600000 | 371.05 |
1611792000000 | 370.71 |
1611878400000 | 365.06 |
1612137600000 | 368.35 |
1612224000000 | 371.24 |
1612310400000 | 375.89 |
1612396800000 | 377.29 |
1612483200000 | 377.67 |
1612742400000 | 378.86 |
1612828800000 | 376.0299 |
1612915200000 | 377.7 |
1613001600000 | 378.86 |
1613088000000 | 380.29 |
1613347200000 | 383.26 |
1613433600000 | 381.96 |
1613520000000 | 381.0299 |
1613606400000 | 376.68 |
1613692800000 | 377.85 |
1613952000000 | 377.44 |
1614038400000 | 376.12 |
1614124800000 | 378.06 |
1614211200000 | 378.15 |
1614297600000 | 371.07 |
1614556800000 | 376.7799 |
1614643200000 | 377.57 |
1614729600000 | 376.56 |
1614816000000 | 378.42 |
1614902400000 | 377.88 |
1615161600000 | 384.66 |
1615248000000 | 385.56 |
1615334400000 | 389.5299 |
1615420800000 | 391.05 |
1615507200000 | 391.76 |
1615766400000 | 391.91 |
1615852800000 | 392.82 |
1615939200000 | 391.97 |
1616025600000 | 393.16 |
1616112000000 | 393.23 |
1616371200000 | 392.94 |
1616457600000 | 395.31 |
1616544000000 | 396.32 |
1616630400000 | 397.51 |
1616716800000 | 400.57 |
1616976000000 | 403 |
1617062400000 | 403.88 |
1617148800000 | 402.6 |
1617235200000 | 403.85 |
1617667200000 | 404.64 |
1617753600000 | 405.99 |
1617840000000 | 406.49 |
1617926400000 | 404.6 |
1618185600000 | 403.47 |
1618272000000 | 402.58 |
1618358400000 | 401.55 |
1618444800000 | 401.04 |
1618531200000 | 404.16 |
1618790400000 | 406.31 |
1618876800000 | 402.31 |
1618963200000 | 402.43 |
1619049600000 | 404.7799 |
1619136000000 | 404.02 |
1619395200000 | 404.88 |
1619481600000 | 404.15 |
1619568000000 | 404.8 |
1619654400000 | 403.64 |
1619740800000 | 403.89 |
1620000000000 | 406.29 |
1620086400000 | 403.14 |
1620172800000 | 407.8399 |
1620259200000 | 409.96 |
1620345600000 | 411.64 |
1620604800000 | 414.6 |
1620691200000 | 408.27 |
1620777600000 | 410.21 |
1620864000000 | 410.27 |
1620950400000 | 414.16 |
1621209600000 | 416.0899 |
1621296000000 | 416.32 |
1621382400000 | 412.36 |
1621468800000 | 415.07 |
1621555200000 | 417.3 |
1621814400000 | 418.24 |
1621900800000 | 416.95 |
1621987200000 | 416.15 |
1622073600000 | 416.06 |
1622160000000 | 418.0899 |
1622419200000 | 414.91 |
1622505600000 | 417.42 |
1622592000000 | 418.61 |
1622678400000 | 418.7 |
1622764800000 | 420.09 |
1623024000000 | 421.81 |
1623110400000 | 422.41 |
1623196800000 | 423.03 |
1623283200000 | 422.63 |
1623369600000 | 423.61 |
1623628800000 | 426.5 |
1623715200000 | 427.22 |
1623801600000 | 428.15 |
1623888000000 | 426.05 |
1623974400000 | 421.37 |
1624233600000 | 422.59 |
1624320000000 | 422.02 |
1624406400000 | 416.88 |
1624492800000 | 419.64 |
1624579200000 | 419.65 |
1624838400000 | 417.69 |
1624924800000 | 417.76 |
1625011200000 | 415.07 |
1625097600000 | 418.3399 |
1625184000000 | 418.88 |
1625443200000 | 420.85 |
1625529600000 | 418.61 |
1625616000000 | 421.93 |
1625702400000 | 416.32 |
1625788800000 | 420.96 |
1626048000000 | 424.59 |
1626134400000 | 425.08 |
1626220800000 | 423.68 |
1626307200000 | 421.45 |
1626393600000 | 422.4 |
1626652800000 | 413.19 |
1626739200000 | 415.22 |
1626825600000 | 420.37 |
1626912000000 | 422.98 |
1626998400000 | 426.96 |
1627257600000 | 427.38 |
1627344000000 | 427.32 |
1627430400000 | 428.49 |
1627516800000 | 428.09 |
1627603200000 | 426.47 |
1627862400000 | 427.74 |
1627948800000 | 429.11 |
1628035200000 | 429.68 |
1628121600000 | 430.1 |
1628208000000 | 431.9 |
1628467200000 | 433.48 |
1628553600000 | 433.82 |
1628640000000 | 435.68 |
1628726400000 | 437.12 |
1628812800000 | 438.93 |
1629072000000 | 438.48 |
1629158400000 | 438.11 |
1629244800000 | 441.11 |
1629331200000 | 439.24 |
1629417600000 | 440.08 |
1629676800000 | 441.32 |
1629763200000 | 439.72 |
1629849600000 | 437.54 |
1629936000000 | 434.85 |
1630022400000 | 435.57 |
1630281600000 | 436.05 |
1630368000000 | 434.46 |
1630454400000 | 437.29 |
1630540800000 | 436.88 |
1630627200000 | 434.96 |
1630886400000 | 435.62 |
1630972800000 | 434.22 |
1631059200000 | 433.51 |
1631145600000 | 432.54 |
1631232000000 | 427.77 |
1631491200000 | 431.25 |
1631577600000 | 430.32 |
1631664000000 | 426.3 |
1631750400000 | 427.6 |
1631836800000 | 424.2 |
1632096000000 | 419.07 |
1632182400000 | 422.36 |
1632268800000 | 425.35 |
1632355200000 | 429.03 |
1632441600000 | 426.32 |
1632700800000 | 428.85 |
1632787200000 | 423.49 |
1632873600000 | 425.12 |
1632960000000 | 424.06 |
1633046400000 | 423.46 |
1633305600000 | 424.34 |
1633392000000 | 427.86 |
1633478400000 | 423.41 |
1633564800000 | 427.66 |
1633651200000 | 427.91 |
1633910400000 | 426.36 |
1633996800000 | 427.39 |
1634083200000 | 427.03 |
1634169600000 | 430.5 |
1634256000000 | 431.31 |
1634515200000 | 429.75 |
1634601600000 | 430.7 |
1634688000000 | 433.33 |
1634774400000 | 432.49 |
1634860800000 | 435.13 |
1635120000000 | 434.16 |
1635206400000 | 436.85 |
1635292800000 | 437.46 |
1635379200000 | 436.51 |
1635465600000 | 433.68 |
1635724800000 | 437.03 |
1635811200000 | 437.98 |
1635897600000 | 439.76 |
1635984000000 | 439.33 |
1636070400000 | 440.84 |
1636329600000 | 438.52 |
1636416000000 | 437.41 |
1636502400000 | 440.13 |
1636588800000 | 439.87 |
1636675200000 | 439.76 |
1636934400000 | 442.22 |
1637020800000 | 440.87 |
1637107200000 | 441.18 |
1637193600000 | 439.06 |
1637280000000 | 435.45 |
1637539200000 | 439.75 |
1637625600000 | 437.58 |
1637712000000 | 438.76 |
1637798400000 | 440.92 |
1637884800000 | 427.32 |
1638144000000 | 429.19 |
1638230400000 | 427.13 |
1638316800000 | 433.04 |
1638403200000 | 428.89 |
1638489600000 | 427.27 |
1638748800000 | 434.11 |
1638835200000 | 437.86 |
1638921600000 | 435.05 |
1639008000000 | 434.38 |
1639094400000 | 434.12 |
1639353600000 | 433.06 |
1639440000000 | 432.66 |
1639526400000 | 433.53 |
1639612800000 | 437.28 |
1639699200000 | 437.62 |
1639958400000 | 432.29 |
1640044800000 | 437.8 |
1640131200000 | 438.95 |
1640217600000 | 442.89 |
1640304000000 | 443.17 |
1640563200000 | 444.03 |
1640649600000 | 448.06 |
1640736000000 | 447.73 |
1640822400000 | 447.88 |
1640908800000 | 447.04 |
1641168000000 | 450.71 |
1641254400000 | 454.33 |
1641340800000 | 453.9 |
1641427200000 | 451.45 |
1641513600000 | 451.16 |
1641772800000 | 450.64 |
1641859200000 | 453.43 |
1641945600000 | 455 |
1642032000000 | 456.71 |
1642118400000 | 456.53 |
1642377600000 | 457.58 |
1642464000000 | 456.81 |
1642550400000 | 456.29 |
1642636800000 | 456.5 |
1642723200000 | 449.9 |
1642982400000 | 440.53 |
1643068800000 | 445.19 |
1643155200000 | 450.12 |
1643241600000 | 456.34 |
1643328000000 | 453.57 |
1643587200000 | 453.26 |
1643673600000 | 455.09 |
1643760000000 | 457.08 |
1643846400000 | 455.23 |
1643932800000 | 448.95 |
1644192000000 | 448.42 |
1644278400000 | 450.91 |
1644364800000 | 457.54 |
1644451200000 | 458.25 |
1644537600000 | 455.15 |
1644796800000 | 446.55 |
1644883200000 | 451.2 |
1644969600000 | 452.74 |
1645056000000 | 450.13 |
1645142400000 | 450.97 |
1645401600000 | 444.06 |
1645488000000 | 439.82 |
1645574400000 | 440.31 |
1645660800000 | 424.37 |
1645747200000 | 438.91 |
1646006400000 | 435.61 |
1646092800000 | 422.11 |
1646179200000 | 424.12 |
1646265600000 | 415.8 |
1646352000000 | 399.7799 |
1646611200000 | 394.64 |
1646697600000 | 398.94 |
1646784000000 | 418.45 |
1646870400000 | 412.2 |
1646956800000 | 416.07 |
1647216000000 | 422 |
1647302400000 | 422.78 |
1647388800000 | 427.98 |
1647475200000 | 428.4 |
1647561600000 | 427.02 |
1647820800000 | 428.53 |
1647907200000 | 431.6 |
1647993600000 | 425.48 |
1648080000000 | 425.74 |
1648166400000 | 428.36 |
1648425600000 | 431.46 |
1648512000000 | 438.18 |
1648598400000 | 436.83 |
1648684800000 | 434.14 |
1648771200000 | 435.91 |
1649030400000 | 433.71 |
1649116800000 | 433.77 |
1649203200000 | 431.83 |
1649289600000 | 430.36 |
1649376000000 | 438.18 |
1649635200000 | 438.59 |
1649721600000 | 437.75 |
1649808000000 | 438.74 |
1649894400000 | 440.85 |
1650326400000 | 439.05 |
1650412800000 | 443.98 |
1650499200000 | 445.05 |
1650585600000 | 439.33 |
1650844800000 | 434.56 |
1650931200000 | 433.85 |
1651017600000 | 435.54 |
1651104000000 | 437.58 |
1651190400000 | 437.46 |
1651449600000 | 433.98 |
1651536000000 | 439.15 |
1651622400000 | 437.55 |
1651708800000 | 434.87 |
1651795200000 | 429.28 |
1652054400000 | 421.29 |
1652140800000 | 424.75 |
1652227200000 | 431.96 |
1652313600000 | 427.85 |
1652400000000 | 433.17 |
1652659200000 | 436.22 |
1652745600000 | 441.2 |
1652832000000 | 439.21 |
1652918400000 | 434.6 |
1653004800000 | 437.71 |
1653264000000 | 444.44 |
1653350400000 | 440.03 |
1653436800000 | 444.56 |
1653523200000 | 447.3 |
1653609600000 | 448.12 |
1653868800000 | 447.86 |
1653955200000 | 445.29 |
1654041600000 | 441.87 |
1654128000000 | 441.96 |
1654214400000 | 442.5 |
1654473600000 | 447.24 |
1654560000000 | 446.1 |
1654646400000 | 442.11 |
1654732800000 | 437.43 |
1654819200000 | 425.05 |
1655078400000 | 416.58 |
1655164800000 | 413.68 |
1655251200000 | 419.35 |
1655337600000 | 409.63 |
1655424000000 | 409.68 |
1655683200000 | 413.07 |
1655769600000 | 410.61 |
1655856000000 | 406.35 |
1655942400000 | 399.07 |
1656028800000 | 406.39 |
1656288000000 | 408.14 |
1656374400000 | 413.79 |
1656460800000 | 408.71 |
1656547200000 | 402.75 |
1656633600000 | 405.06 |
1656892800000 | 405.5 |
1656979200000 | 395.69 |
1657065600000 | 396.51 |
1657152000000 | 404.21 |
1657238400000 | 407.22 |
1657497600000 | 402.82 |
1657584000000 | 404.02 |
1657670400000 | 399.81 |
1657756800000 | 391.0899 |
1657843200000 | 396.44 |
1658102400000 | 400.44 |
1658188800000 | 406.04 |
1658275200000 | 403.0299 |
1658361600000 | 401.18 |
1658448000000 | 402.16 |
1658707200000 | 404.95 |
1658793600000 | 402.36 |
1658880000000 | 404.02 |
1658966400000 | 406.71 |
1659052800000 | 413.04 |
1659312000000 | 411.3399 |
1659398400000 | 410.88 |
1659484800000 | 411.39 |
1659571200000 | 411.79 |
1659657600000 | 412.92 |
1659916800000 | 416.62 |
1660003200000 | 417.0899 |
1660089600000 | 420.78 |
1660176000000 | 420.67 |
1660262400000 | 422.18 |
1660521600000 | 421.76 |
1660608000000 | 425 |
1660694400000 | 420.29 |
1660780800000 | 421.04 |
1660867200000 | 417.61 |
1661126400000 | 412.9 |
1661212800000 | 412.75 |
1661299200000 | 411.15 |
1661385600000 | 412.12 |
1661472000000 | 406.52 |
1661731200000 | 404.85 |
1661817600000 | 403.08 |
1661904000000 | 399.4 |
1661990400000 | 394.65 |
1662076800000 | 402.7 |
1662336000000 | 397.29 |
1662422400000 | 397.27 |
1662508800000 | 397.3 |
1662595200000 | 396.49 |
1662681600000 | 402.86 |
1662940800000 | 410.21 |
1663027200000 | 405.27 |
1663113600000 | 400.58 |
1663200000000 | 399.69 |
1663286400000 | 395.49 |
1663545600000 | 396.14 |
1663632000000 | 388.02 |
1663718400000 | 389.74 |
1663804800000 | 385.47 |
1663891200000 | 375.29 |
1664150400000 | 371.31 |
1664236800000 | 367.14 |
1664323200000 | 366.32 |
1664409600000 | 358.82 |
1664496000000 | 364.68 |
1664755200000 | 370.66 |
1664841600000 | 379.66 |
1664928000000 | 372.65 |
1665014400000 | 367.66 |
1665100800000 | 363.62 |
1665360000000 | 364.5899 |
1665446400000 | 360.88 |
1665532800000 | 356.73 |
1665619200000 | 360.54 |
1665705600000 | 366.43 |
1665964800000 | 373.95 |
1666051200000 | 376.85 |
1666137600000 | 376.65 |
1666224000000 | 377.57 |
1666310400000 | 375.63 |
1666569600000 | 382.13 |
1666656000000 | 386.44 |
1666742400000 | 387.32 |
1666828800000 | 393.66 |
1666915200000 | 393.41 |
1667174400000 | 396.3 |
1667260800000 | 399.13 |
1667347200000 | 398.02 |
1667433600000 | 394.77 |
1667520000000 | 403.4 |
1667779200000 | 406.48 |
1667865600000 | 409.86 |
1667952000000 | 410.44 |
1668038400000 | 418.5299 |
1668124800000 | 419.53 |
1668384000000 | 421.85 |
1668470400000 | 421.89 |
1668556800000 | 418.56 |
1668643200000 | 415.66 |
1668729600000 | 420.64 |
1668988800000 | 419.39 |
1669075200000 | 421.43 |
1669161600000 | 420.32 |
1669248000000 | 423.37 |
1669334400000 | 423.64 |
1669593600000 | 417.81 |
1669680000000 | 417.01 |
1669766400000 | 416.86 |
1669852800000 | 419.98 |
1669939200000 | 420.59 |
1670198400000 | 419.7 |
1670284800000 | 418.79 |
1670371200000 | 416.0899 |
1670457600000 | 413.82 |
1670544000000 | 418.2 |
1670803200000 | 414.88 |
1670889600000 | 418.81 |
1670976000000 | 419.29 |
1671062400000 | 410.46 |
1671148800000 | 405.01 |
1671408000000 | 407.23 |
1671494400000 | 406.43 |
1671580800000 | 413.58 |
1671667200000 | 411.13 |
1671753600000 | 412.69 |
1672099200000 | 412.52 |
1672185600000 | 410.69 |
1672272000000 | 414.21 |
1672358400000 | 409.0899 |
1672617600000 | 416.05 |
1672704000000 | 419.05 |
1672790400000 | 426.64 |
1672876800000 | 426.28 |
1672963200000 | 430.03 |
1673222400000 | 432.81 |
1673308800000 | 431.85 |
1673395200000 | 434.84 |
1673481600000 | 439.51 |
1673568000000 | 438 |
1673827200000 | 441.32 |
1673913600000 | 439.75 |
1674000000000 | 438.45 |
1674086400000 | 433.15 |
1674172800000 | 435.71 |
1674432000000 | 438.55 |
1674518400000 | 438.75 |
1674604800000 | 437.8 |
1674691200000 | 439.31 |
1674777600000 | 440.59 |
1675036800000 | 439.72 |
1675123200000 | 439.11 |
1675209600000 | 441.5 |
1675296000000 | 448.67 |
1675382400000 | 445.91 |
1675641600000 | 442.88 |
1675728000000 | 443.42 |
1675814400000 | 445.72 |
1675900800000 | 447.67 |
1675987200000 | 445.1 |
1676246400000 | 446.33 |
1676332800000 | 447.79 |
1676419200000 | 448.79 |
1676505600000 | 451.54 |
1676592000000 | 451.54 |
1676851200000 | 452.01 |
1676937600000 | 450.51 |
1677024000000 | 446.82 |
1677110400000 | 448.34 |
1677196800000 | 445.75 |
1677456000000 | 449.94 |
1677542400000 | 448.59 |
1677628800000 | 445.02 |
1677715200000 | 445.98 |
1677801600000 | 449.51 |
1678060800000 | 451.09 |
1678147200000 | 448.03 |
1678233600000 | 449.58 |
1678320000000 | 445.42 |
1678406400000 | 440.32 |
1678665600000 | 429.92 |
1678752000000 | 435.07 |
1678838400000 | 421.41 |
1678924800000 | 424.63 |
1679011200000 | 418.04 |
1679270400000 | 424.55 |
1679356800000 | 432 |
1679443200000 | 428.08 |
1679529600000 | 427.04 |
1679616000000 | 419.29 |
1679875200000 | 422.93 |
1679961600000 | 422.12 |
1680048000000 | 427.4 |
1680134400000 | 433.38 |
1680220800000 | 435.38 |
1680480000000 | 436.62 |
1680566400000 | 436.54 |
1680652800000 | 436.62 |
1680739200000 | 442.17 |
1681171200000 | 444.95 |
1681257600000 | 445.8 |
1681344000000 | 445.76 |
1681430400000 | 446.83 |
1681689600000 | 446.86 |
1681776000000 | 448.54 |
1681862400000 | 450.39 |
1681948800000 | 448.38 |
1682035200000 | 448.28 |
1682294400000 | 448.96 |
1682380800000 | 446.15 |
1682467200000 | 447.82 |
1682553600000 | 449.88 |
1682640000000 | 451.5 |
1682899200000 | 451.5 |
1682985600000 | 443.51 |
1683072000000 | 445.98 |
1683158400000 | 443.91 |
1683244800000 | 450.15 |
1683504000000 | 451.25 |
1683590400000 | 449.23 |
1683676800000 | 448.31 |
1683763200000 | 447.69 |
1683849600000 | 449.66 |
1684108800000 | 451.23 |
1684195200000 | 449.26 |
1684281600000 | 447.12 |
1684368000000 | 447.07 |
1684454400000 | 449.93 |
1684713600000 | 451.46 |
1684800000000 | 452.79 |
1684886400000 | 446.5 |
1684972800000 | 441.73 |
1685059200000 | 444.28 |
1685318400000 | 444.43 |
1685404800000 | 443.11 |
1685491200000 | 437.63 |
1685577600000 | 441.35 |
1685664000000 | 449.37 |
1685923200000 | 448.68 |
1686009600000 | 450.8 |
1686096000000 | 449.68 |
1686182400000 | 450.62 |
1686268800000 | 450.54 |
1686528000000 | 449.42 |
1686614400000 | 449.82 |
1686700800000 | 452.48 |
1686787200000 | 450.88 |
1686873600000 | 451.8 |
1687132800000 | 448.26 |
1687219200000 | 445.4 |
1687305600000 | 442.36 |
1687392000000 | 437.61 |
1687478400000 | 436.16 |
1687737600000 | 436.68 |
1687824000000 | 438.95 |
1687910400000 | 441.68 |
1687996800000 | 443.4 |
1688083200000 | 447.53 |
1688342400000 | 450.67 |
1688428800000 | 451.42 |
1688515200000 | 448.27 |
1688601600000 | 438.7 |
1688688000000 | 440.08 |
1688947200000 | 439.99 |
1689033600000 | 442.99 |
1689120000000 | 449.14 |
1689206400000 | 450.77 |
1689292800000 | 449.02 |
1689552000000 | 448.17 |
1689638400000 | 449 |
1689724800000 | 450.84 |
1689811200000 | 453.85 |
1689897600000 | 453.41 |
1690156800000 | 455.25 |
1690243200000 | 456.75 |
1690329600000 | 456.47 |
1690416000000 | 461.02 |
1690502400000 | 462.17 |
1690761600000 | 460.77 |
1690848000000 | 456.21 |
1690934400000 | 447.67 |
1691020800000 | 445.17 |
1691107200000 | 448.91 |
1691366400000 | 449 |
1691452800000 | 444.1 |
1691539200000 | 447.06 |
1691625600000 | 451.37 |
1691712000000 | 447.06 |
1691971200000 | 446.76 |
1692057600000 | 442.83 |
1692144000000 | 441.35 |
1692230400000 | 438.36 |
1692316800000 | 436.64 |
1692576000000 | 437.25 |
1692662400000 | 439.02 |
1692748800000 | 440.13 |
1692835200000 | 439.52 |
1692921600000 | 440.76 |
1693180800000 | 445.32 |
1693267200000 | 451.88 |
1693353600000 | 451.32 |
1693440000000 | 450.89 |
1693526400000 | 450.21 |
1693785600000 | 447.93 |
1693872000000 | 446.84 |
1693958400000 | 445.61 |
1694044800000 | 445.06 |
1694131200000 | 446.27 |
1694390400000 | 450.42 |
1694476800000 | 451.1 |
1694563200000 | 450.62 |
1694649600000 | 456.5 |
1694736000000 | 457.58 |
1694995200000 | 453.1 |
1695081600000 | 455.64 |
1695168000000 | 460.59 |
1695254400000 | 454.43 |
1695340800000 | 451.69 |
1695600000000 | 446.68 |
1695686400000 | 444.68 |
1695772800000 | 437.98 |
1695859200000 | 439.33 |
1695945600000 | 441.45 |
1696204800000 | 435.85 |
1696291200000 | 430.72 |
1696377600000 | 429.95 |
1696464000000 | 431.33 |
1696550400000 | 434.73 |
1696809600000 | 433.85 |
1696896000000 | 440.82 |
1696982400000 | 442.39 |
1697068800000 | 441.04 |
1697155200000 | 436.86 |
1697414400000 | 438.89 |
1697500800000 | 437.61 |
1697587200000 | 434.5 |
1697673600000 | 430.13 |
1697760000000 | 423.9 |
1698019200000 | 422.16 |
1698105600000 | 422.99 |
1698192000000 | 422.14 |
1698278400000 | 421.01 |
1698364800000 | 419.6 |
1698624000000 | 421.94 |
1698710400000 | 425.9 |
1698796800000 | 428.61 |
1698883200000 | 436.43 |
1698969600000 | 440.49 |
1699228800000 | 438.25 |
1699315200000 | 436.18 |
1699401600000 | 436.71 |
1699488000000 | 440.43 |
1699574400000 | 437.64 |
1699833600000 | 440.41 |
1699920000000 | 447 |
1700006400000 | 447.39 |
1700092800000 | 445.41 |
1700179200000 | 449.86 |
1700438400000 | 451.04 |
1700524800000 | 446.73 |
1700611200000 | 447.67 |
1700697600000 | 448.96 |
1700784000000 | 451.41 |
1701043200000 | 450.12 |
1701129600000 | 450.48 |
1701216000000 | 452.79 |
1701302400000 | 456.27 |
1701388800000 | 459.55 |
1701648000000 | 460.3 |
1701734400000 | 463.32 |
1701820800000 | 466.43 |
1701907200000 | 466.74 |
1701993600000 | 469.74 |
1702252800000 | 469.38 |
1702339200000 | 467.38 |
1702425600000 | 466.57 |
1702512000000 | 472.47 |
1702598400000 | 472.91 |
1702857600000 | 471.47 |
1702944000000 | 471.91 |
1703030400000 | 473.28 |
1703116800000 | 471.75 |
1703203200000 | 473.37 |
1703635200000 | 474.46 |
1703721600000 | 472.53 |
1703808000000 | 472.63 |
1704153600000 | 475.75 |
1704240000000 | 471.85 |
1704326400000 | 478.18 |
1704412800000 | 478.4 |
1704672000000 | 479.83 |
1704758400000 | 477.81 |
1704844800000 | 476.76 |
1704931200000 | 474.39 |
1705017600000 | 476.75 |
1705276800000 | 477.46 |
1705363200000 | 475.88 |
1705449600000 | 469.83 |
1705536000000 | 470.7 |
1705622400000 | 469.38 |
1705881600000 | 472.35 |
1705968000000 | 472.24 |
1706054400000 | 476.51 |
1706140800000 | 475.25 |
1706227200000 | 478.26 |
1706486400000 | 475.55 |
1706572800000 | 476.94 |
1706659200000 | 478 |
1706745600000 | 472.75 |
1706832000000 | 472.81 |
1707091200000 | 469.32 |
1707177600000 | 470.58 |
1707264000000 | 466.45 |
1707350400000 | 465.82 |
1707436800000 | 463.06 |
1707696000000 | 467.9 |
1707782400000 | 465.13 |
1707868800000 | 465.27 |
1707955200000 | 469.2 |
1708041600000 | 470.63 |
1708300800000 | 470.76 |
1708387200000 | 471.85 |
1708473600000 | 474.65 |
1708560000000 | 477.57 |
1708646400000 | 479.7 |
1708905600000 | 476.39 |
1708992000000 | 478.6 |
1709078400000 | 477.64 |
1709164800000 | 477.04 |
1709251200000 | 478.04 |
1709510400000 | 477.41 |
1709596800000 | 478.98 |
1709683200000 | 480.57 |
1709769600000 | 481.98 |
1709856000000 | 483.09 |
1710115200000 | 482.29 |
1710201600000 | 484.59 |
1710288000000 | 484.51 |
1710374400000 | 482.35 |
1710460800000 | 484.21 |
1710720000000 | 484.32 |
1710806400000 | 488.1 |
1710892800000 | 488.84 |
1710979200000 | 489.87 |
1711065600000 | 492.04 |
1711324800000 | 494.41 |
1711411200000 | 497.96 |
1711497600000 | 501.75 |
1711584000000 | 502.65 |
1712016000000 | 501.43 |
1712102400000 | 505.2 |
1712188800000 | 509.06 |
1712275200000 | 503.56 |
1712534400000 | 506.52 |
1712620800000 | 505.81 |
1712707200000 | 503.67 |
1712793600000 | 501.41 |
1712880000000 | 502.92 |
1713139200000 | 502.26 |
1713225600000 | 496.76 |
1713312000000 | 499.15 |
1713398400000 | 502.89 |
1713484800000 | 504.57 |
1713744000000 | 509.43 |
1713830400000 | 512.37 |
1713916800000 | 509.73 |
1714003200000 | 505.45 |
1714089600000 | 509.27 |
1714348800000 | 512.99 |
1714435200000 | 507.88 |
1714521600000 | 507.88 |
1714608000000 | 510.3 |
1714694400000 | 512.12 |
1714953600000 | 516.28 |
1715040000000 | 520.8 |
1715126400000 | 519.92 |
1715212800000 | 521.8 |
1715299200000 | 526.04 |
1715558400000 | 528.5 |
1715644800000 | 531.59 |
1715731200000 | 534.3099 |
1715817600000 | 533.82 |
1715904000000 | 535.32 |
1716163200000 | 535.4299 |
1716249600000 | 533.59 |
1716336000000 | 531.28 |
1716422400000 | 528.39 |
1716508800000 | 528.64 |
1716768000000 | 532.2 |
1716854400000 | 531.19 |
1716940800000 | 525.07 |
1717027200000 | 529.08 |
1717113600000 | 531.69 |
1717372800000 | 536.01 |
1717459200000 | 533.13 |
1717545600000 | 532.9299 |
1717632000000 | 533.98 |
1717718400000 | 529.74 |
1717977600000 | 527.57 |
1718064000000 | 517.52 |
1718150400000 | 520.5599 |
1718236800000 | 511.97 |
1718323200000 | 504.67 |
1718582400000 | 505.54 |
1718668800000 | 510.91 |
1718755200000 | 509.96 |
1718841600000 | 516.29 |
1718928000000 | 512.64 |
1719187200000 | 517.77 |
1719273600000 | 515.62 |
1719360000000 | 510.63 |
1719446400000 | 508.55 |
1719532800000 | 507.76 |
1719792000000 | 514.67 |
1719878400000 | 512.38 |
1719964800000 | 516.38 |
1720051200000 | 521.26 |
1720137600000 | 520.17 |
1720396800000 | 518.63 |
1720483200000 | 514.34 |
1720569600000 | 519.61 |
1720656000000 | 523.28 |
1720742400000 | 525.28 |
1721001600000 | 521.13 |
1721088000000 | 520.4 |
1721174400000 | 522.6799 |
1721260800000 | 527.72 |
1721347200000 | 524.01 |
1721606400000 | 528.5 |
1721692800000 | 528.27 |
1721779200000 | 526.76 |
1721865600000 | 526.07 |
1721952000000 | 527.01 |
1722211200000 | 525.95 |
1722297600000 | 529.39 |
1722384000000 | 528.45 |
1722470400000 | 520.14 |
1722556800000 | 512.5599 |
1722816000000 | 499.27 |
1722902400000 | 498.11 |
1722988800000 | 508.86 |
1723075200000 | 508.42 |
1723161600000 | 509.41 |
1723420800000 | 509.83 |
1723507200000 | 512.39 |
1723593600000 | 515.27 |
1723680000000 | 520.13 |
1723766400000 | 522.76 |
1724025600000 | 526.61 |
1724112000000 | 524.17 |
1724198400000 | 525.36 |
1724284800000 | 525.74 |
1724371200000 | 530.72 |
1724630400000 | 531.03 |
1724716800000 | 532.66 |
1724803200000 | 534.28 |
1724889600000 | 534.82 |
1724976000000 | 537.4 |
1725235200000 | 538.41 |
1725321600000 | 534.1 |
1725408000000 | 532.84 |
1725494400000 | 537.39 |
1725580800000 | 531.27 |
1725840000000 | 533.75 |
1725926400000 | 529.1799 |
1726012800000 | 528.94 |
1726099200000 | 531.64 |
1726185600000 | 535.05 |
1726444800000 | 536.9 |
1726531200000 | 539.83 |
1726617600000 | 539.02 |
1726704000000 | 542.08 |
1726790400000 | 538.38 |
1727049600000 | 539.02 |
1727136000000 | 541.4299 |
1727222400000 | 540 |
1727308800000 | 545.34 |
1727395200000 | 549.62 |
1727654400000 | 544.71 |
1727740800000 | 540.85 |
1727827200000 | 538.71 |
1727913600000 | 533.65 |
1728000000000 | 538.05 |
1728259200000 | 539.17 |
1728345600000 | 536.58 |
1728432000000 | 538.86 |
1728518400000 | 537.4299 |
1728604800000 | 539.47 |
1728864000000 | 541.35 |
1728950400000 | 541.13 |
1729036800000 | 541.96 |
1729123200000 | 544.15 |
1729209600000 | 546.6799 |
1729468800000 | 542.97 |
1729555200000 | 540.37 |
1729641600000 | 538.92 |
1729728000000 | 539.66 |
1729814400000 | 539.66 |
1730073600000 | 541.94 |
1730160000000 | 538.42 |
1730246400000 | 534.71 |
1730332800000 | 531.61 |
1730419200000 | 535.48 |
1730678400000 | 536.08 |
1730764800000 | 535.84 |
1730851200000 | 525.46 |
1730937600000 | 527.5599 |
1731024000000 | 524.15 |
1731283200000 | 527.25 |
1731369600000 | 518.0599 |
1731456000000 | 514.72 |
1731542400000 | 521.62 |
1731628800000 | 525.65 |
1731888000000 | 528.05 |
1731974400000 | 523.3 |
1732060800000 | 521.05 |
1732147200000 | 521.21 |
1732233600000 | 522.88 |
1732492800000 | 523.96 |
1732579200000 | 518.84 |
1732665600000 | 518.27 |
1732752000000 | 520.9 |
1732838400000 | 522.1799 |
EURO iSTOXX High Dividend Low Volatility 50 | EURO STOXX | |
---|---|---|
2017 | 11.101612023286 | 13.592837929019 |
2018 | -7.2490425990002 | -12.220245117224 |
2019 | 19.435262901072 | 27.605865170912 |
2020 | -17.385488068378 | 0.82450264671987 |
2021 | 22.998765621433 | 23.57417769332 |
2022 | -8.5838890464199 | -11.799919763719 |
2023 | 15.792957539344 | 19.78872587645 |
2024 | 11.558060905165 | 9.5216871131164 |
Methodology
All securities from the EURO STOXX index are screened for their 12 month historical volatility and 12 month historical dividend yield. If one, or both, values are not available for a security, the security is removed from the base universe. All remaining securities are ranked according to their 12 month historical dividend yield in descending order. The top 75 stocks are selected with a maximum of 10 stocks per country. All eligible securities are then ranked according to their 12 month historical volatility in ascending order. From the selection list, the top 50 securities are selected to be included in the index. The constituents from the indices are weighted according to their 12 month historical dividend yield.
Index | ISIN | Symbol | Bloomberg | Reuters |
---|---|---|---|---|
Gross Return EUR | CH0292673362 | SXEDV5GR | SXEDV5GR INDEX | .SXEDV5GR |
Price EUR | CH0292673313 | SXEDV5P | SXEDV5P INDEX | .SXEDV5P |
Net Return EUR | CH0292673339 | SXEDV5R | SXEDV5R INDEX | .SXEDV5R |
Net Return USD | CH0292673479 | SXEDV5V | .SXEDV5V | |
Gross Return USD | CH0292673511 | SXEDV5GV | .SXEDV5GV | |
Price USD | CH0292673404 | SXEDV5L | .SXEDV5L |
Quick Facts
Weighting | Dividend yield |
Cap Factor | 10 stocks per country, 3% per constituent |
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 | Sept. 10, 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 |
---|---|---|---|
ENAGAS | Energy | Spain | 2.901% |
ABN AMRO BANK | Banks | Netherlands | 2.827% |
NORDEA BANK | Banks | Finland | 2.775% |
ENGIE | Utilities | France | 2.670% |
VOLKSWAGEN PREF | Automobiles and Parts | Germany | 2.642% |
MERCEDES-BENZ GROUP | Automobiles and Parts | Germany | 2.528% |
BAWAG GROUP AG | Banks | Austria | 2.431% |
OMV | Energy | Austria | 2.426% |
INTESA SANPAOLO | Banks | Italy | 2.388% |
ITALGAS | Utilities | Italy | 2.357% |
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.