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 (USD bn) | Components (USD 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 | 7,762.0 | 5,653.3 | 19.0 | 7.0 | 277.9 | 1.2 | 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 | -4.4 | 5.6 | 10.8 | 14.7 | 13.9 | N/A | N/A | 11.0 | 4.7 | 2.7 |
EURO STOXX | -2.6 | 3.9 | 8.6 | 12.9 | 38.3 | N/A | N/A | 8.7 | 4.2 | 6.8 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
EURO iSTOXX High Dividend Low Volatility 50 | N/A | N/A | 13.7 | 18.9 | 21.9 | N/A | N/A | 0.5 | 0.1 | 0.1 |
EURO STOXX | N/A | N/A | 14.5 | 21.3 | 22.7 | N/A | N/A | 0.3 | 0.1 | 0.2 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
EURO iSTOXX High Dividend Low Volatility 50 | 0.9 | 0.9 | 0.9 | 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 | 0.9 | 0.8 | 0.8 | 0.8 | 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
(USD, 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 | 7.1 | 0.5 | 5.7 |
EURO STOXX | 16.1 | 13.4 | 14.6 | 14.6 | 1.7 | 3.5 | 1.2 | -9.7 |
Performance and annual returns
EURO iSTOXX High Dividend Low Volatility 50 | |
---|---|
1079913600000 | 100 |
1080000000000 | 99.66 |
1080086400000 | 99.27 |
1080172800000 | 100.14 |
1080259200000 | 99.71 |
1080518400000 | 100.91 |
1080604800000 | 101.24 |
1080691200000 | 102.53 |
1080777600000 | 104.15 |
1080864000000 | 103.86 |
1081123200000 | 102.95 |
1081209600000 | 103.26 |
1081296000000 | 104.39 |
1081382400000 | 104.11 |
1081814400000 | 103.39 |
1081900800000 | 102.95 |
1081987200000 | 102.79 |
1082073600000 | 104.21 |
1082332800000 | 104.03 |
1082419200000 | 103.69 |
1082505600000 | 102.85 |
1082592000000 | 103.33 |
1082678400000 | 103.23 |
1082937600000 | 103.85 |
1083024000000 | 104.17 |
1083110400000 | 103.16 |
1083196800000 | 103.35 |
1083283200000 | 103.3 |
1083542400000 | 103.82 |
1083628800000 | 105.08 |
1083715200000 | 106.19 |
1083801600000 | 104.84 |
1083888000000 | 103.06 |
1084147200000 | 100.44 |
1084233600000 | 101.17 |
1084320000000 | 101.38 |
1084406400000 | 101.22 |
1084492800000 | 101.15 |
1084752000000 | 101.23 |
1084838400000 | 101.17 |
1084924800000 | 102.84 |
1085011200000 | 101.43 |
1085097600000 | 102.3 |
1085356800000 | 102.67 |
1085443200000 | 103.56 |
1085529600000 | 104.1 |
1085616000000 | 106.12 |
1085702400000 | 105.43 |
1085961600000 | 105.56 |
1086048000000 | 105.23 |
1086134400000 | 106.3 |
1086220800000 | 106.31 |
1086307200000 | 107.09 |
1086566400000 | 108.44 |
1086652800000 | 108.19 |
1086739200000 | 106.22 |
1086825600000 | 106.57 |
1086912000000 | 105.74 |
1087171200000 | 105.71 |
1087257600000 | 106.22 |
1087344000000 | 105.96 |
1087430400000 | 106.42 |
1087516800000 | 107.43 |
1087776000000 | 107.38 |
1087862400000 | 107.14 |
1087948800000 | 107.21 |
1088035200000 | 108.06 |
1088121600000 | 107.54 |
1088380800000 | 108.49 |
1088467200000 | 107.66 |
1088553600000 | 107.97 |
1088640000000 | 107.64 |
1088726400000 | 108.81 |
1088985600000 | 108.46 |
1089072000000 | 108.07 |
1089158400000 | 109.13 |
1089244800000 | 109.88 |
1089331200000 | 109.88 |
1089590400000 | 110.19 |
1089676800000 | 109.64 |
1089763200000 | 109.92 |
1089849600000 | 109.11 |
1089936000000 | 109.83 |
1090195200000 | 109.22 |
1090281600000 | 109.2 |
1090368000000 | 108.27 |
1090454400000 | 107.53 |
1090540800000 | 106.23 |
1090800000000 | 106.07 |
1090886400000 | 106.07 |
1090972800000 | 105.86 |
1091059200000 | 106.94 |
1091145600000 | 106.83 |
1091404800000 | 106.88 |
1091491200000 | 107.85 |
1091577600000 | 107.34 |
1091664000000 | 107.52 |
1091750400000 | 108.04 |
1092009600000 | 107.16 |
1092096000000 | 108.06 |
1092182400000 | 106.47 |
1092268800000 | 107.02 |
1092355200000 | 108.01 |
1092614400000 | 108.34 |
1092700800000 | 108.71 |
1092787200000 | 108.52 |
1092873600000 | 109.38 |
1092960000000 | 109.37 |
1093219200000 | 109.02 |
1093305600000 | 108.25 |
1093392000000 | 108.07 |
1093478400000 | 108.44 |
1093564800000 | 108.42 |
1093824000000 | 108.61 |
1093910400000 | 109.62 |
1093996800000 | 110.46 |
1094083200000 | 111.05 |
1094169600000 | 110.85 |
1094428800000 | 111.18 |
1094515200000 | 111.18 |
1094601600000 | 111.35 |
1094688000000 | 111.52 |
1094774400000 | 113.08 |
1095033600000 | 113.23 |
1095120000000 | 113.66 |
1095206400000 | 112.52 |
1095292800000 | 112.11 |
1095379200000 | 112.63 |
1095638400000 | 112.39 |
1095724800000 | 113.71 |
1095811200000 | 113.24 |
1095897600000 | 113.31 |
1095984000000 | 113.2 |
1096243200000 | 113.23 |
1096329600000 | 113.78 |
1096416000000 | 114.8 |
1096502400000 | 115.09 |
1096588800000 | 116.3 |
1096848000000 | 115.84 |
1096934400000 | 116.47 |
1097020800000 | 116.33 |
1097107200000 | 116.26 |
1097193600000 | 117.48 |
1097452800000 | 117.13 |
1097539200000 | 116 |
1097625600000 | 116.02 |
1097712000000 | 117.06 |
1097798400000 | 117.93 |
1098057600000 | 118.24 |
1098144000000 | 119.01 |
1098230400000 | 119.23 |
1098316800000 | 119.93 |
1098403200000 | 120.4 |
1098662400000 | 120.53 |
1098748800000 | 120.57 |
1098835200000 | 121.53 |
1098921600000 | 122.12 |
1099008000000 | 121.92 |
1099267200000 | 123 |
1099353600000 | 123.17 |
1099440000000 | 124.3 |
1099526400000 | 125.13 |
1099612800000 | 125.71 |
1099872000000 | 126.14 |
1099958400000 | 125.4 |
1100044800000 | 125.74 |
1100131200000 | 126.07 |
1100217600000 | 126.37 |
1100476800000 | 126.42 |
1100563200000 | 126.13 |
1100649600000 | 127.94 |
1100736000000 | 127.55 |
1100822400000 | 127.99 |
1101081600000 | 127.52 |
1101168000000 | 128.18 |
1101254400000 | 129.35 |
1101340800000 | 130.89 |
1101427200000 | 131.1 |
1101686400000 | 131.32 |
1101772800000 | 131.19 |
1101859200000 | 132.79 |
1101945600000 | 132.98 |
1102032000000 | 133.72 |
1102291200000 | 134.27 |
1102377600000 | 134.71 |
1102464000000 | 133.27 |
1102550400000 | 132.77 |
1102636800000 | 133.1 |
1102896000000 | 134.61 |
1102982400000 | 134.66 |
1103068800000 | 135.95 |
1103155200000 | 135.44 |
1103241600000 | 134.37 |
1103500800000 | 136.74 |
1103587200000 | 136.68 |
1103673600000 | 137.83 |
1103760000000 | 139.15 |
1103846400000 | 138.9 |
1104105600000 | 140.19 |
1104192000000 | 140.32 |
1104278400000 | 140.42 |
1104364800000 | 140.72 |
1104451200000 | 140.43 |
1104710400000 | 140.07 |
1104796800000 | 138.63 |
1104883200000 | 137.77 |
1104969600000 | 136.95 |
1105056000000 | 136.41 |
1105315200000 | 136.6 |
1105401600000 | 136.65 |
1105488000000 | 137.46 |
1105574400000 | 137.05 |
1105660800000 | 136.41 |
1105920000000 | 136.86 |
1106006400000 | 136.26 |
1106092800000 | 136.62 |
1106179200000 | 135.24 |
1106265600000 | 136.14 |
1106524800000 | 136.34 |
1106611200000 | 136.61 |
1106697600000 | 138.1 |
1106784000000 | 137.97 |
1106870400000 | 137.31 |
1107129600000 | 138.32 |
1107216000000 | 138.94 |
1107302400000 | 140.12 |
1107388800000 | 139.49 |
1107475200000 | 140.21 |
1107734400000 | 139.42 |
1107820800000 | 138.84 |
1107907200000 | 139.02 |
1107993600000 | 140.15 |
1108080000000 | 141.54 |
1108339200000 | 142.4 |
1108425600000 | 143.34 |
1108512000000 | 143.31 |
1108598400000 | 144.26 |
1108684800000 | 144 |
1108944000000 | 141.95 |
1109030400000 | 142.68 |
1109116800000 | 141.97 |
1109203200000 | 141.67 |
1109289600000 | 142.35 |
1109548800000 | 143.81 |
1109635200000 | 143.09 |
1109721600000 | 141.54 |
1109808000000 | 141.3 |
1109894400000 | 143.8 |
1110153600000 | 143.98 |
1110240000000 | 145.16 |
1110326400000 | 144.5 |
1110412800000 | 143.72 |
1110499200000 | 144.22 |
1110758400000 | 143.17 |
1110844800000 | 143.68 |
1110931200000 | 143.24 |
1111017600000 | 142.89 |
1111104000000 | 142.15 |
1111363200000 | 140.94 |
1111449600000 | 141.23 |
1111536000000 | 139.03 |
1111622400000 | 139.93 |
1112054400000 | 139.66 |
1112140800000 | 139.66 |
1112227200000 | 140.46 |
1112313600000 | 140.73 |
1112572800000 | 138.47 |
1112659200000 | 139.26 |
1112745600000 | 140.11 |
1112832000000 | 141.05 |
1112918400000 | 140.75 |
1113177600000 | 141.91 |
1113264000000 | 140.72 |
1113350400000 | 141.51 |
1113436800000 | 140.15 |
1113523200000 | 139.4 |
1113782400000 | 138.11 |
1113868800000 | 138.91 |
1113955200000 | 139.18 |
1114041600000 | 139.75 |
1114128000000 | 139.88 |
1114387200000 | 139.02 |
1114473600000 | 138.86 |
1114560000000 | 137.42 |
1114646400000 | 136.63 |
1114732800000 | 137.17 |
1114992000000 | 137.31 |
1115078400000 | 138.38 |
1115164800000 | 139.42 |
1115251200000 | 139.98 |
1115337600000 | 139.24 |
1115596800000 | 138.43 |
1115683200000 | 138.11 |
1115769600000 | 137.77 |
1115856000000 | 137.47 |
1115942400000 | 136.76 |
1116201600000 | 136.51 |
1116288000000 | 136.51 |
1116374400000 | 138.39 |
1116460800000 | 138.84 |
1116547200000 | 138.11 |
1116806400000 | 139.51 |
1116892800000 | 139.69 |
1116979200000 | 139.67 |
1117065600000 | 139.24 |
1117152000000 | 139.33 |
1117411200000 | 139.28 |
1117497600000 | 137.44 |
1117584000000 | 138.15 |
1117670400000 | 137.99 |
1117756800000 | 137.67 |
1118016000000 | 137.38 |
1118102400000 | 138.2 |
1118188800000 | 138.86 |
1118275200000 | 136.97 |
1118361600000 | 136.98 |
1118620800000 | 136.63 |
1118707200000 | 137.09 |
1118793600000 | 137.36 |
1118880000000 | 137.56 |
1118966400000 | 139.89 |
1119225600000 | 138.32 |
1119312000000 | 139.01 |
1119398400000 | 139.38 |
1119484800000 | 138.64 |
1119571200000 | 138.26 |
1119830400000 | 138 |
1119916800000 | 138.18 |
1120003200000 | 139.2 |
1120089600000 | 140.28 |
1120176000000 | 139.65 |
1120435200000 | 138.97 |
1120521600000 | 138.52 |
1120608000000 | 138.93 |
1120694400000 | 137.32 |
1120780800000 | 138.62 |
1121040000000 | 141.27 |
1121126400000 | 142.54 |
1121212800000 | 141.72 |
1121299200000 | 142.3 |
1121385600000 | 141.31 |
1121644800000 | 141.54 |
1121731200000 | 141.68 |
1121817600000 | 141.43 |
1121904000000 | 143.24 |
1121990400000 | 143.06 |
1122249600000 | 142.63 |
1122336000000 | 142.51 |
1122422400000 | 143.1 |
1122508800000 | 144.35 |
1122595200000 | 145.13 |
1122854400000 | 146.03 |
1122940800000 | 146.98 |
1123027200000 | 148.37 |
1123113600000 | 147.84 |
1123200000000 | 146.83 |
1123459200000 | 147.61 |
1123545600000 | 148.5 |
1123632000000 | 150.57 |
1123718400000 | 150.88 |
1123804800000 | 150.23 |
1124064000000 | 149.43 |
1124150400000 | 148.75 |
1124236800000 | 147.84 |
1124323200000 | 145.61 |
1124409600000 | 146.52 |
1124668800000 | 147.92 |
1124755200000 | 146.59 |
1124841600000 | 146.98 |
1124928000000 | 146.63 |
1125014400000 | 146.23 |
1125273600000 | 145.92 |
1125360000000 | 144.9 |
1125446400000 | 147.48 |
1125532800000 | 150.07 |
1125619200000 | 151.03 |
1125878400000 | 151.98 |
1125964800000 | 152.67 |
1126051200000 | 152.36 |
1126137600000 | 152.07 |
1126224000000 | 152.59 |
1126483200000 | 151.02 |
1126569600000 | 150.02 |
1126656000000 | 151.03 |
1126742400000 | 150.26 |
1126828800000 | 151.08 |
1127088000000 | 149.93 |
1127174400000 | 151.07 |
1127260800000 | 150.4 |
1127347200000 | 148.85 |
1127433600000 | 148.88 |
1127692800000 | 150.14 |
1127779200000 | 149.37 |
1127865600000 | 150.49 |
1127952000000 | 150.11 |
1128038400000 | 151.26 |
1128297600000 | 150.27 |
1128384000000 | 151.13 |
1128470400000 | 150.62 |
1128556800000 | 151.77 |
1128643200000 | 151.1 |
1128902400000 | 150.25 |
1128988800000 | 149.59 |
1129075200000 | 149 |
1129161600000 | 146.44 |
1129248000000 | 148.93 |
1129507200000 | 148.1 |
1129593600000 | 146.02 |
1129680000000 | 144.53 |
1129766400000 | 144.79 |
1129852800000 | 144.77 |
1130112000000 | 145.76 |
1130198400000 | 146.91 |
1130284800000 | 146.89 |
1130371200000 | 145.97 |
1130457600000 | 145.57 |
1130716800000 | 147.05 |
1130803200000 | 147.2 |
1130889600000 | 148.24 |
1130976000000 | 148.84 |
1131062400000 | 146.16 |
1131321600000 | 146.38 |
1131408000000 | 145.76 |
1131494400000 | 145.31 |
1131580800000 | 146.16 |
1131667200000 | 147.12 |
1131926400000 | 146.97 |
1132012800000 | 146.36 |
1132099200000 | 145.98 |
1132185600000 | 147.08 |
1132272000000 | 147.44 |
1132531200000 | 148.24 |
1132617600000 | 147.85 |
1132704000000 | 149.89 |
1132790400000 | 149.39 |
1132876800000 | 149.07 |
1133136000000 | 149.51 |
1133222400000 | 149.23 |
1133308800000 | 149.17 |
1133395200000 | 149.58 |
1133481600000 | 150.02 |
1133740800000 | 150.5 |
1133827200000 | 151.36 |
1133913600000 | 150.6 |
1134000000000 | 151.87 |
1134086400000 | 151.75 |
1134345600000 | 153.98 |
1134432000000 | 153.38 |
1134518400000 | 154.62 |
1134604800000 | 153.61 |
1134691200000 | 155.56 |
1134950400000 | 154.68 |
1135036800000 | 153.58 |
1135123200000 | 153.97 |
1135209600000 | 155.03 |
1135296000000 | 155.56 |
1135641600000 | 155.56 |
1135728000000 | 156.37 |
1135814400000 | 155.78 |
1135900800000 | 154.57 |
1136160000000 | 155.24 |
1136246400000 | 158.09 |
1136332800000 | 161.29 |
1136419200000 | 161.12 |
1136505600000 | 162.37 |
1136764800000 | 161.67 |
1136851200000 | 160.82 |
1136937600000 | 162.32 |
1137024000000 | 162.05 |
1137110400000 | 160.54 |
1137369600000 | 161.82 |
1137456000000 | 159.89 |
1137542400000 | 159.17 |
1137628800000 | 160.43 |
1137715200000 | 158.93 |
1137974400000 | 161.31 |
1138060800000 | 160.79 |
1138147200000 | 162.08 |
1138233600000 | 163.72 |
1138320000000 | 163.27 |
1138579200000 | 162.34 |
1138665600000 | 163.6 |
1138752000000 | 164.79 |
1138838400000 | 163.75 |
1138924800000 | 162.68 |
1139184000000 | 163 |
1139270400000 | 163.28 |
1139356800000 | 163.54 |
1139443200000 | 164.72 |
1139529600000 | 163.91 |
1139788800000 | 164.9 |
1139875200000 | 164.99 |
1139961600000 | 165.37 |
1140048000000 | 166.09 |
1140134400000 | 167.12 |
1140393600000 | 167.89 |
1140480000000 | 168.35 |
1140566400000 | 169.06 |
1140652800000 | 169.6 |
1140739200000 | 169.4 |
1140998400000 | 169.78 |
1141084800000 | 168.88 |
1141171200000 | 169.95 |
1141257600000 | 168.97 |
1141344000000 | 169 |
1141603200000 | 170.21 |
1141689600000 | 167.89 |
1141776000000 | 168.07 |
1141862400000 | 168.93 |
1141948800000 | 169.83 |
1142208000000 | 171.52 |
1142294400000 | 173.22 |
1142380800000 | 174.17 |
1142467200000 | 176.29 |
1142553600000 | 176.84 |
1142812800000 | 177.43 |
1142899200000 | 177.34 |
1142985600000 | 177.91 |
1143072000000 | 176.34 |
1143158400000 | 177.26 |
1143417600000 | 176.34 |
1143504000000 | 175.77 |
1143590400000 | 175.17 |
1143676800000 | 178.49 |
1143763200000 | 177.01 |
1144022400000 | 178.17 |
1144108800000 | 179.74 |
1144195200000 | 180.62 |
1144281600000 | 180.18 |
1144368000000 | 177.31 |
1144627200000 | 177.82 |
1144713600000 | 175.57 |
1144800000000 | 174.51 |
1144886400000 | 174.6 |
1145318400000 | 176.64 |
1145404800000 | 179.37 |
1145491200000 | 180.22 |
1145577600000 | 182.11 |
1145836800000 | 182.3 |
1145923200000 | 183.04 |
1146009600000 | 183.67 |
1146096000000 | 184.83 |
1146182400000 | 184.83 |
1146441600000 | 185.15 |
1146528000000 | 186.47 |
1146614400000 | 184.64 |
1146700800000 | 186.88 |
1146787200000 | 189.52 |
1147046400000 | 190.28 |
1147132800000 | 191.72 |
1147219200000 | 191.68 |
1147305600000 | 190.81 |
1147392000000 | 188.33 |
1147651200000 | 185.44 |
1147737600000 | 186.29 |
1147824000000 | 180.54 |
1147910400000 | 179.65 |
1147996800000 | 178.29 |
1148256000000 | 175.64 |
1148342400000 | 179.38 |
1148428800000 | 177.21 |
1148515200000 | 179.22 |
1148601600000 | 181.66 |
1148860800000 | 181.75 |
1148947200000 | 180.61 |
1149033600000 | 181.96 |
1149120000000 | 182.13 |
1149206400000 | 184.24 |
1149465600000 | 183.65 |
1149552000000 | 178.97 |
1149638400000 | 180.29 |
1149724800000 | 174.74 |
1149811200000 | 176.36 |
1150070400000 | 174.03 |
1150156800000 | 170.49 |
1150243200000 | 171.15 |
1150329600000 | 174.3 |
1150416000000 | 173.32 |
1150675200000 | 173.31 |
1150761600000 | 173.86 |
1150848000000 | 175.12 |
1150934400000 | 175.19 |
1151020800000 | 174.21 |
1151280000000 | 174.22 |
1151366400000 | 174.04 |
1151452800000 | 172.96 |
1151539200000 | 175.69 |
1151625600000 | 181.6 |
1151884800000 | 182.84 |
1151971200000 | 183.32 |
1152057600000 | 180.78 |
1152144000000 | 182.51 |
1152230400000 | 182.95 |
1152489600000 | 182.53 |
1152576000000 | 181.31 |
1152662400000 | 180.69 |
1152748800000 | 178.32 |
1152835200000 | 175.4 |
1153094400000 | 173.17 |
1153180800000 | 172.4 |
1153267200000 | 176.99 |
1153353600000 | 178.69 |
1153440000000 | 177.86 |
1153699200000 | 179.67 |
1153785600000 | 179.58 |
1153872000000 | 180 |
1153958400000 | 183.62 |
1154044800000 | 185.49 |
1154304000000 | 184.69 |
1154390400000 | 183.36 |
1154476800000 | 186.29 |
1154563200000 | 185.09 |
1154649600000 | 188.33 |
1154908800000 | 186.36 |
1154995200000 | 186.46 |
1155081600000 | 188.11 |
1155168000000 | 184.72 |
1155254400000 | 184.54 |
1155513600000 | 185.92 |
1155600000000 | 187.58 |
1155686400000 | 189.95 |
1155772800000 | 190.32 |
1155859200000 | 189.53 |
1156118400000 | 190.64 |
1156204800000 | 189.64 |
1156291200000 | 188.66 |
1156377600000 | 189.45 |
1156464000000 | 189.34 |
1156723200000 | 190.96 |
1156809600000 | 190.68 |
1156896000000 | 192.52 |
1156982400000 | 191.67 |
1157068800000 | 192.57 |
1157328000000 | 194.51 |
1157414400000 | 192.83 |
1157500800000 | 191.34 |
1157587200000 | 189.57 |
1157673600000 | 189.23 |
1157932800000 | 189.46 |
1158019200000 | 190.94 |
1158105600000 | 191.25 |
1158192000000 | 192.66 |
1158278400000 | 192.09 |
1158537600000 | 192.45 |
1158624000000 | 191.65 |
1158710400000 | 194.13 |
1158796800000 | 195.5 |
1158883200000 | 194.86 |
1159142400000 | 194.43 |
1159228800000 | 195.57 |
1159315200000 | 198.07 |
1159401600000 | 197.52 |
1159488000000 | 197.64 |
1159747200000 | 198.25 |
1159833600000 | 198.15 |
1159920000000 | 199.1 |
1160006400000 | 200.02 |
1160092800000 | 198.11 |
1160352000000 | 198.35 |
1160438400000 | 197.93 |
1160524800000 | 198.7 |
1160611200000 | 200.11 |
1160697600000 | 199.49 |
1160956800000 | 200.34 |
1161043200000 | 198.62 |
1161129600000 | 199.89 |
1161216000000 | 201.29 |
1161302400000 | 201.54 |
1161561600000 | 201.45 |
1161648000000 | 201.46 |
1161734400000 | 202.72 |
1161820800000 | 204.83 |
1161907200000 | 205.89 |
1162166400000 | 205.72 |
1162252800000 | 206.92 |
1162339200000 | 207.29 |
1162425600000 | 206.53 |
1162512000000 | 206.32 |
1162771200000 | 208.43 |
1162857600000 | 210.38 |
1162944000000 | 209.57 |
1163030400000 | 210.83 |
1163116800000 | 211.88 |
1163376000000 | 211.72 |
1163462400000 | 211.72 |
1163548800000 | 213.37 |
1163635200000 | 213.58 |
1163721600000 | 213.59 |
1163980800000 | 213.57 |
1164067200000 | 214.12 |
1164153600000 | 215.96 |
1164240000000 | 216.09 |
1164326400000 | 217.59 |
1164585600000 | 214.93 |
1164672000000 | 214.7 |
1164758400000 | 217.25 |
1164844800000 | 217.65 |
1164931200000 | 217.61 |
1165190400000 | 218.95 |
1165276800000 | 220.84 |
1165363200000 | 221.12 |
1165449600000 | 221.58 |
1165536000000 | 221.87 |
1165795200000 | 221.47 |
1165881600000 | 222.71 |
1165968000000 | 224.28 |
1166054400000 | 224.54 |
1166140800000 | 224 |
1166400000000 | 224.1 |
1166486400000 | 224.45 |
1166572800000 | 225.37 |
1166659200000 | 225.31 |
1166745600000 | 223.41 |
1167177600000 | 225.39 |
1167264000000 | 225.91 |
1167350400000 | 226.76 |
1167696000000 | 230.74 |
1167782400000 | 229.49 |
1167868800000 | 227.41 |
1167955200000 | 224.16 |
1168214400000 | 224.41 |
1168300800000 | 225.48 |
1168387200000 | 222.94 |
1168473600000 | 224.53 |
1168560000000 | 226.24 |
1168819200000 | 227 |
1168905600000 | 226.42 |
1168992000000 | 225.79 |
1169078400000 | 225.64 |
1169164800000 | 227.13 |
1169424000000 | 226.95 |
1169510400000 | 228 |
1169596800000 | 228.87 |
1169683200000 | 227.79 |
1169769600000 | 225.3 |
1170028800000 | 226.29 |
1170115200000 | 226.97 |
1170201600000 | 227.33 |
1170288000000 | 228.96 |
1170374400000 | 229.37 |
1170633600000 | 228.15 |
1170720000000 | 229.42 |
1170806400000 | 231.61 |
1170892800000 | 230.93 |
1170979200000 | 231.53 |
1171238400000 | 229.79 |
1171324800000 | 231.49 |
1171411200000 | 234.54 |
1171497600000 | 234.51 |
1171584000000 | 234.19 |
1171843200000 | 235.45 |
1171929600000 | 234.94 |
1172016000000 | 233.72 |
1172102400000 | 233.57 |
1172188800000 | 235.01 |
1172448000000 | 235.64 |
1172534400000 | 230.7 |
1172620800000 | 227.56 |
1172707200000 | 224.1 |
1172793600000 | 223.55 |
1173052800000 | 219.88 |
1173139200000 | 220.53 |
1173225600000 | 222.57 |
1173312000000 | 224.86 |
1173398400000 | 225.47 |
1173657600000 | 226.29 |
1173744000000 | 224.7 |
1173830400000 | 219.82 |
1173916800000 | 223.76 |
1174003200000 | 226.35 |
1174262400000 | 229.48 |
1174348800000 | 229.96 |
1174435200000 | 231.09 |
1174521600000 | 235.11 |
1174608000000 | 234.55 |
1174867200000 | 234.07 |
1174953600000 | 233.96 |
1175040000000 | 233.49 |
1175126400000 | 235.18 |
1175212800000 | 235.32 |
1175472000000 | 237.9 |
1175558400000 | 240.41 |
1175644800000 | 241.56 |
1175731200000 | 242.89 |
1176163200000 | 245.37 |
1176249600000 | 244.78 |
1176336000000 | 245 |
1176422400000 | 246.95 |
1176681600000 | 250.32 |
1176768000000 | 251.25 |
1176854400000 | 250.23 |
1176940800000 | 250.06 |
1177027200000 | 252.76 |
1177286400000 | 251.68 |
1177372800000 | 250.83 |
1177459200000 | 252.59 |
1177545600000 | 252.26 |
1177632000000 | 252.48 |
1177891200000 | 252.73 |
1177977600000 | 251.8 |
1178064000000 | 252.99 |
1178150400000 | 252.47 |
1178236800000 | 254.27 |
1178496000000 | 255.55 |
1178582400000 | 252.18 |
1178668800000 | 252.57 |
1178755200000 | 250.56 |
1178841600000 | 252.49 |
1179100800000 | 251.64 |
1179187200000 | 253.89 |
1179273600000 | 252.27 |
1179360000000 | 251.3 |
1179446400000 | 253.43 |
1179705600000 | 253.03 |
1179792000000 | 253.85 |
1179878400000 | 256.43 |
1179964800000 | 253.43 |
1180051200000 | 253.47 |
1180310400000 | 254.12 |
1180396800000 | 255.35 |
1180483200000 | 253.67 |
1180569600000 | 256 |
1180656000000 | 256.98 |
1180915200000 | 257.33 |
1181001600000 | 256.56 |
1181088000000 | 251.87 |
1181174400000 | 248.6 |
1181260800000 | 246.1 |
1181520000000 | 247.47 |
1181606400000 | 245.67 |
1181692800000 | 245.59 |
1181779200000 | 248.81 |
1181865600000 | 252.11 |
1182124800000 | 251.74 |
1182211200000 | 251.5 |
1182297600000 | 251.96 |
1182384000000 | 249.6 |
1182470400000 | 249.25 |
1182729600000 | 248.77 |
1182816000000 | 247.64 |
1182902400000 | 245.33 |
1182988800000 | 247.74 |
1183075200000 | 249.77 |
1183334400000 | 251.24 |
1183420800000 | 252.15 |
1183507200000 | 253.13 |
1183593600000 | 251.25 |
1183680000000 | 253.28 |
1183939200000 | 253.65 |
1184025600000 | 253.4 |
1184112000000 | 252.94 |
1184198400000 | 254.75 |
1184284800000 | 256.08 |
1184544000000 | 256.74 |
1184630400000 | 256.1 |
1184716800000 | 254.54 |
1184803200000 | 256.08 |
1184889600000 | 254.17 |
1185148800000 | 254.37 |
1185235200000 | 251.4 |
1185321600000 | 247.8 |
1185408000000 | 243.04 |
1185494400000 | 240.79 |
1185753600000 | 239.98 |
1185840000000 | 244.2 |
1185926400000 | 240.11 |
1186012800000 | 242.46 |
1186099200000 | 242.13 |
1186358400000 | 241.04 |
1186444800000 | 243.94 |
1186531200000 | 248.19 |
1186617600000 | 242.85 |
1186704000000 | 237.53 |
1186963200000 | 239.94 |
1187049600000 | 237.1 |
1187136000000 | 234.74 |
1187222400000 | 227.37 |
1187308800000 | 232.95 |
1187568000000 | 234.14 |
1187654400000 | 233.33 |
1187740800000 | 237.05 |
1187827200000 | 238.38 |
1187913600000 | 240.6 |
1188172800000 | 240.67 |
1188259200000 | 237.54 |
1188345600000 | 238.89 |
1188432000000 | 240.6 |
1188518400000 | 242.64 |
1188777600000 | 242.77 |
1188864000000 | 243.4 |
1188950400000 | 239.88 |
1189036800000 | 241.19 |
1189123200000 | 238.95 |
1189382400000 | 237.75 |
1189468800000 | 241.05 |
1189555200000 | 241.97 |
1189641600000 | 243.35 |
1189728000000 | 241.67 |
1189987200000 | 239.34 |
1190073600000 | 242.1 |
1190160000000 | 248.33 |
1190246400000 | 249.23 |
1190332800000 | 250.08 |
1190592000000 | 249.1 |
1190678400000 | 247.63 |
1190764800000 | 249.79 |
1190851200000 | 251.51 |
1190937600000 | 252.27 |
1191196800000 | 254.03 |
1191283200000 | 252.93 |
1191369600000 | 253.02 |
1191456000000 | 253.38 |
1191542400000 | 255.19 |
1191801600000 | 252.95 |
1191888000000 | 255.19 |
1191974400000 | 257.05 |
1192060800000 | 259.47 |
1192147200000 | 259.11 |
1192406400000 | 257.14 |
1192492800000 | 254.89 |
1192579200000 | 256.49 |
1192665600000 | 256.8 |
1192752000000 | 256.14 |
1193011200000 | 251.22 |
1193097600000 | 254.62 |
1193184000000 | 253.26 |
1193270400000 | 258.41 |
1193356800000 | 260.91 |
1193616000000 | 262.5 |
1193702400000 | 262.09 |
1193788800000 | 264.8 |
1193875200000 | 260.76 |
1193961600000 | 260.75 |
1194220800000 | 259.25 |
1194307200000 | 261.1 |
1194393600000 | 261.98 |
1194480000000 | 259.92 |
1194566400000 | 256.13 |
1194825600000 | 254.03 |
1194912000000 | 257.27 |
1194998400000 | 259.78 |
1195084800000 | 256.71 |
1195171200000 | 256.64 |
1195430400000 | 254.02 |
1195516800000 | 257.57 |
1195603200000 | 253.54 |
1195689600000 | 254.04 |
1195776000000 | 256.93 |
1196035200000 | 256.46 |
1196121600000 | 257.28 |
1196208000000 | 259.91 |
1196294400000 | 261.17 |
1196380800000 | 261.72 |
1196640000000 | 260.65 |
1196726400000 | 260.22 |
1196812800000 | 261.42 |
1196899200000 | 261.2 |
1196985600000 | 263.76 |
1197244800000 | 265.33 |
1197331200000 | 264.25 |
1197417600000 | 264.03 |
1197504000000 | 259.31 |
1197590400000 | 257.18 |
1197849600000 | 252.79 |
1197936000000 | 252.76 |
1198022400000 | 251.62 |
1198108800000 | 250.52 |
1198195200000 | 252.69 |
1198454400000 | 253.53 |
1198713600000 | 257.94 |
1198800000000 | 260.4 |
1199059200000 | 258.75 |
1199232000000 | 259.51 |
1199318400000 | 258.1 |
1199404800000 | 256.61 |
1199664000000 | 256.11 |
1199750400000 | 256.27 |
1199836800000 | 253.23 |
1199923200000 | 251.75 |
1200009600000 | 252.17 |
1200268800000 | 254.79 |
1200355200000 | 248.74 |
1200441600000 | 243.9 |
1200528000000 | 242.74 |
1200614400000 | 237.43 |
1200873600000 | 222.54 |
1200960000000 | 228.18 |
1201046400000 | 220.5 |
1201132800000 | 232.86 |
1201219200000 | 231.77 |
1201478400000 | 233.4 |
1201564800000 | 236.14 |
1201651200000 | 236.38 |
1201737600000 | 235.05 |
1201824000000 | 239.23 |
1202083200000 | 239.33 |
1202169600000 | 228.65 |
1202256000000 | 230.4 |
1202342400000 | 225.2 |
1202428800000 | 223.36 |
1202688000000 | 220.84 |
1202774400000 | 228.11 |
1202860800000 | 229.02 |
1202947200000 | 230.47 |
1203033600000 | 227.63 |
1203292800000 | 230.12 |
1203379200000 | 232.94 |
1203465600000 | 229.19 |
1203552000000 | 232.54 |
1203638400000 | 230.11 |
1203897600000 | 234.17 |
1203984000000 | 238.98 |
1204070400000 | 241.66 |
1204156800000 | 239.8 |
1204243200000 | 236.6 |
1204502400000 | 233.16 |
1204588800000 | 229.88 |
1204675200000 | 234.62 |
1204761600000 | 231.45 |
1204848000000 | 229.46 |
1205107200000 | 226.61 |
1205193600000 | 229.73 |
1205280000000 | 234.41 |
1205366400000 | 232.04 |
1205452800000 | 230.61 |
1205712000000 | 225.5 |
1205798400000 | 232.85 |
1205884800000 | 228.64 |
1205971200000 | 224.55 |
1206403200000 | 235.34 |
1206489600000 | 237.57 |
1206576000000 | 241.52 |
1206662400000 | 240.75 |
1206921600000 | 240.61 |
1207008000000 | 245.09 |
1207094400000 | 249.6 |
1207180800000 | 247.25 |
1207267200000 | 250.52 |
1207526400000 | 252.92 |
1207612800000 | 251.63 |
1207699200000 | 251.17 |
1207785600000 | 250.18 |
1207872000000 | 248.2 |
1208131200000 | 246.29 |
1208217600000 | 246.37 |
1208304000000 | 253.12 |
1208390400000 | 251.24 |
1208476800000 | 255.01 |
1208736000000 | 255.67 |
1208822400000 | 254.54 |
1208908800000 | 251.92 |
1208995200000 | 249.81 |
1209081600000 | 252.29 |
1209340800000 | 253.16 |
1209427200000 | 251.06 |
1209513600000 | 253.1 |
1209600000000 | 251.18 |
1209686400000 | 255.98 |
1209945600000 | 257.27 |
1210032000000 | 256.3 |
1210118400000 | 256.16 |
1210204800000 | 255.07 |
1210291200000 | 253.17 |
1210550400000 | 254.56 |
1210636800000 | 254.47 |
1210723200000 | 255.91 |
1210809600000 | 255.54 |
1210896000000 | 257.47 |
1211155200000 | 257.9 |
1211241600000 | 255.65 |
1211328000000 | 254.67 |
1211414400000 | 254.96 |
1211500800000 | 253.12 |
1211760000000 | 253.2 |
1211846400000 | 251.36 |
1211932800000 | 251.72 |
1212019200000 | 249.95 |
1212105600000 | 251.62 |
1212364800000 | 249 |
1212451200000 | 248.28 |
1212537600000 | 246.36 |
1212624000000 | 247.81 |
1212710400000 | 245.23 |
1212969600000 | 242.61 |
1213056000000 | 237.42 |
1213142400000 | 234.16 |
1213228800000 | 234.03 |
1213315200000 | 234.07 |
1213574400000 | 234.18 |
1213660800000 | 235.24 |
1213747200000 | 230.68 |
1213833600000 | 226.77 |
1213920000000 | 225.75 |
1214179200000 | 221.07 |
1214265600000 | 221.64 |
1214352000000 | 225.74 |
1214438400000 | 222.78 |
1214524800000 | 220.61 |
1214784000000 | 221.3 |
1214870400000 | 216.48 |
1214956800000 | 219.64 |
1215043200000 | 220.37 |
1215129600000 | 216.93 |
1215388800000 | 218.55 |
1215475200000 | 215.95 |
1215561600000 | 220.85 |
1215648000000 | 218.55 |
1215734400000 | 213.2 |
1215993600000 | 213.82 |
1216080000000 | 208.62 |
1216166400000 | 209.33 |
1216252800000 | 217.25 |
1216339200000 | 224.38 |
1216598400000 | 226.56 |
1216684800000 | 222.46 |
1216771200000 | 225.74 |
1216857600000 | 223.8 |
1216944000000 | 220.07 |
1217203200000 | 218.14 |
1217289600000 | 215.75 |
1217376000000 | 218.36 |
1217462400000 | 219.55 |
1217548800000 | 217.08 |
1217808000000 | 217.4 |
1217894400000 | 223.04 |
1217980800000 | 225.02 |
1218067200000 | 221.17 |
1218153600000 | 218.58 |
1218412800000 | 222.28 |
1218499200000 | 221.04 |
1218585600000 | 214.66 |
1218672000000 | 215.38 |
1218758400000 | 213.52 |
1219017600000 | 213.41 |
1219104000000 | 206.9 |
1219190400000 | 206.94 |
1219276800000 | 206.09 |
1219363200000 | 209.32 |
1219622400000 | 207.54 |
1219708800000 | 206.1 |
1219795200000 | 207.2 |
1219881600000 | 211.35 |
1219968000000 | 213.01 |
1220227200000 | 211.48 |
1220313600000 | 214.82 |
1220400000000 | 213.18 |
1220486400000 | 206.05 |
1220572800000 | 200.04 |
1220832000000 | 206.25 |
1220918400000 | 205.73 |
1221004800000 | 203.22 |
1221091200000 | 199.23 |
1221177600000 | 204.6 |
1221436800000 | 197.24 |
1221523200000 | 193.19 |
1221609600000 | 189.71 |
1221696000000 | 190.67 |
1221782400000 | 208.21 |
1222041600000 | 208.1 |
1222128000000 | 205.25 |
1222214400000 | 204.17 |
1222300800000 | 207.41 |
1222387200000 | 204.19 |
1222646400000 | 192.38 |
1222732800000 | 189.56 |
1222819200000 | 189.98 |
1222905600000 | 187.07 |
1222992000000 | 190.61 |
1223251200000 | 174.32 |
1223337600000 | 172.72 |
1223424000000 | 163.49 |
1223510400000 | 159.94 |
1223596800000 | 147.29 |
1223856000000 | 161.49 |
1223942400000 | 167.78 |
1224028800000 | 160.28 |
1224115200000 | 151.9 |
1224201600000 | 156.34 |
1224460800000 | 159.29 |
1224547200000 | 156.25 |
1224633600000 | 146.47 |
1224720000000 | 145.49 |
1224806400000 | 137.35 |
1225065600000 | 128.34 |
1225152000000 | 128.41 |
1225238400000 | 142.48 |
1225324800000 | 144.93 |
1225411200000 | 146.4 |
1225670400000 | 150.1 |
1225756800000 | 158.94 |
1225843200000 | 158.09 |
1225929600000 | 146.81 |
1226016000000 | 149.02 |
1226275200000 | 150.98 |
1226361600000 | 142.46 |
1226448000000 | 140.11 |
1226534400000 | 140.86 |
1226620800000 | 143.62 |
1226880000000 | 139.59 |
1226966400000 | 140.22 |
1227052800000 | 135.86 |
1227139200000 | 131.84 |
1227225600000 | 129.49 |
1227484800000 | 140.6 |
1227571200000 | 143.09 |
1227657600000 | 142.1 |
1227744000000 | 143.65 |
1227830400000 | 142.08 |
1228089600000 | 135.22 |
1228176000000 | 139.81 |
1228262400000 | 141.03 |
1228348800000 | 141.83 |
1228435200000 | 136.59 |
1228694400000 | 145.5 |
1228780800000 | 146.62 |
1228867200000 | 148.98 |
1228953600000 | 150.46 |
1229040000000 | 148.73 |
1229299200000 | 151.56 |
1229385600000 | 153.59 |
1229472000000 | 159.79 |
1229558400000 | 163.62 |
1229644800000 | 156.73 |
1229904000000 | 155.02 |
1229990400000 | 155.34 |
1230076800000 | 155.64 |
1230508800000 | 158.45 |
1230595200000 | 159.76 |
1230681600000 | 157.25 |
1230854400000 | 163.69 |
1231113600000 | 164.88 |
1231200000000 | 164.2 |
1231286400000 | 165.89 |
1231372800000 | 165.81 |
1231459200000 | 161.83 |
1231718400000 | 157.53 |
1231804800000 | 152.54 |
1231891200000 | 146.9 |
1231977600000 | 144.73 |
1232064000000 | 148.16 |
1232323200000 | 145.85 |
1232409600000 | 140.97 |
1232496000000 | 139.38 |
1232582400000 | 139.45 |
1232668800000 | 136.39 |
1232928000000 | 143.56 |
1233014400000 | 144.2 |
1233100800000 | 149.47 |
1233187200000 | 147.18 |
1233273600000 | 143.41 |
1233532800000 | 139.73 |
1233619200000 | 143.57 |
1233705600000 | 145.49 |
1233792000000 | 145.17 |
1233878400000 | 149.05 |
1234137600000 | 152.76 |
1234224000000 | 148.87 |
1234310400000 | 147.03 |
1234396800000 | 144.2 |
1234483200000 | 145.63 |
1234742400000 | 143.06 |
1234828800000 | 135.44 |
1234915200000 | 134.33 |
1235001600000 | 136.44 |
1235088000000 | 131.82 |
1235347200000 | 131.62 |
1235433600000 | 131.01 |
1235520000000 | 130.32 |
1235606400000 | 133.18 |
1235692800000 | 130.95 |
1235952000000 | 125.31 |
1236038400000 | 122.53 |
1236124800000 | 125.68 |
1236211200000 | 121.07 |
1236297600000 | 120.3 |
1236556800000 | 117.63 |
1236643200000 | 123.87 |
1236729600000 | 124.06 |
1236816000000 | 125.58 |
1236902400000 | 126.38 |
1237161600000 | 130.05 |
1237248000000 | 129.56 |
1237334400000 | 131.5 |
1237420800000 | 139.29 |
1237507200000 | 138.52 |
1237766400000 | 142.09 |
1237852800000 | 141.42 |
1237939200000 | 144.72 |
1238025600000 | 145.47 |
1238112000000 | 140.78 |
1238371200000 | 134.37 |
1238457600000 | 138.7 |
1238544000000 | 139.9 |
1238630400000 | 148.78 |
1238716800000 | 148.63 |
1238976000000 | 148.1 |
1239062400000 | 147.27 |
1239148800000 | 148.32 |
1239235200000 | 153.17 |
1239667200000 | 157.01 |
1239753600000 | 156.06 |
1239840000000 | 158.68 |
1239926400000 | 159.78 |
1240185600000 | 152.83 |
1240272000000 | 152.57 |
1240358400000 | 156.53 |
1240444800000 | 157.4 |
1240531200000 | 163.37 |
1240790400000 | 161.14 |
1240876800000 | 157.8 |
1240963200000 | 163.72 |
1241049600000 | 165.81 |
1241136000000 | 165.84 |
1241395200000 | 170.79 |
1241481600000 | 171.92 |
1241568000000 | 174.21 |
1241654400000 | 176.05 |
1241740800000 | 179.64 |
1242000000000 | 178.41 |
1242086400000 | 178.29 |
1242172800000 | 172.04 |
1242259200000 | 173.13 |
1242345600000 | 175.54 |
1242604800000 | 177.03 |
1242691200000 | 180.02 |
1242777600000 | 184.64 |
1242864000000 | 181.71 |
1242950400000 | 184.83 |
1243209600000 | 185.29 |
1243296000000 | 185.3 |
1243382400000 | 186.72 |
1243468800000 | 185.75 |
1243555200000 | 188.07 |
1243814400000 | 193.4 |
1243900800000 | 196.11 |
1243987200000 | 191.93 |
1244073600000 | 190.13 |
1244160000000 | 188.51 |
1244419200000 | 183.37 |
1244505600000 | 185.96 |
1244592000000 | 187.2 |
1244678400000 | 188.83 |
1244764800000 | 188.2 |
1245024000000 | 182.2 |
1245110400000 | 182.46 |
1245196800000 | 178.05 |
1245283200000 | 179.58 |
1245369600000 | 182.03 |
1245628800000 | 178.19 |
1245715200000 | 180.44 |
1245801600000 | 183.13 |
1245888000000 | 181.55 |
1245974400000 | 183.24 |
1246233600000 | 185.3 |
1246320000000 | 183.9 |
1246406400000 | 187.87 |
1246492800000 | 183.35 |
1246579200000 | 182.89 |
1246838400000 | 180.43 |
1246924800000 | 180.16 |
1247011200000 | 176.95 |
1247097600000 | 178.3 |
1247184000000 | 175.97 |
1247443200000 | 178.77 |
1247529600000 | 179.51 |
1247616000000 | 184.47 |
1247702400000 | 185.62 |
1247788800000 | 186.65 |
1248048000000 | 189.67 |
1248134400000 | 190.74 |
1248220800000 | 191.51 |
1248307200000 | 193.76 |
1248393600000 | 193.61 |
1248652800000 | 194.91 |
1248739200000 | 193.94 |
1248825600000 | 193.75 |
1248912000000 | 196.75 |
1248998400000 | 197.33 |
1249257600000 | 202.54 |
1249344000000 | 201.65 |
1249430400000 | 201.57 |
1249516800000 | 202.08 |
1249603200000 | 201.77 |
1249862400000 | 201.49 |
1249948800000 | 199.37 |
1250035200000 | 201.96 |
1250121600000 | 204.03 |
1250208000000 | 202.13 |
1250467200000 | 196.5 |
1250553600000 | 198.41 |
1250640000000 | 200.33 |
1250726400000 | 202.94 |
1250812800000 | 208.19 |
1251072000000 | 210.87 |
1251158400000 | 213.39 |
1251244800000 | 211.06 |
1251331200000 | 210.65 |
1251417600000 | 214.85 |
1251676800000 | 212.77 |
1251763200000 | 209.35 |
1251849600000 | 206.99 |
1251936000000 | 207.28 |
1252022400000 | 208.88 |
1252281600000 | 213.46 |
1252368000000 | 216.97 |
1252454400000 | 219.8 |
1252540800000 | 219.78 |
1252627200000 | 221.91 |
1252886400000 | 222.21 |
1252972800000 | 223.31 |
1253059200000 | 227.36 |
1253145600000 | 229.54 |
1253232000000 | 229.33 |
1253491200000 | 226.59 |
1253577600000 | 229.49 |
1253664000000 | 229.29 |
1253750400000 | 226.25 |
1253836800000 | 225.6 |
1254096000000 | 227.88 |
1254182400000 | 226.21 |
1254268800000 | 227.01 |
1254355200000 | 223.91 |
1254441600000 | 222.12 |
1254700800000 | 224.3 |
1254787200000 | 229.87 |
1254873600000 | 228.46 |
1254960000000 | 231.36 |
1255046400000 | 231.59 |
1255305600000 | 233.72 |
1255392000000 | 232.09 |
1255478400000 | 236.07 |
1255564800000 | 235.81 |
1255651200000 | 233.84 |
1255910400000 | 236.4 |
1255996800000 | 236.71 |
1256083200000 | 237.56 |
1256169600000 | 235.91 |
1256256000000 | 234.33 |
1256515200000 | 231.49 |
1256601600000 | 229.2 |
1256688000000 | 225.36 |
1256774400000 | 228.7 |
1256860800000 | 224.34 |
1257120000000 | 225.86 |
1257206400000 | 221.82 |
1257292800000 | 226.52 |
1257379200000 | 228.39 |
1257465600000 | 228.55 |
1257724800000 | 233.45 |
1257811200000 | 232.75 |
1257897600000 | 233.75 |
1257984000000 | 231.66 |
1258070400000 | 232.19 |
1258329600000 | 235.28 |
1258416000000 | 232.31 |
1258502400000 | 234.6 |
1258588800000 | 229.75 |
1258675200000 | 228.05 |
1258934400000 | 232.82 |
1259020800000 | 231.33 |
1259107200000 | 233.85 |
1259193600000 | 227.9 |
1259280000000 | 229.41 |
1259539200000 | 227.92 |
1259625600000 | 234.51 |
1259712000000 | 234.95 |
1259798400000 | 235.53 |
1259884800000 | 233.93 |
1260144000000 | 232.34 |
1260230400000 | 227.73 |
1260316800000 | 226.04 |
1260403200000 | 226.6 |
1260489600000 | 226.52 |
1260748800000 | 228.19 |
1260835200000 | 226.8 |
1260921600000 | 228.86 |
1261008000000 | 223.71 |
1261094400000 | 221.78 |
1261353600000 | 224.95 |
1261440000000 | 225.54 |
1261526400000 | 227.79 |
1261612800000 | 228.17 |
1261958400000 | 229.62 |
1262044800000 | 230.55 |
1262131200000 | 228.45 |
1262217600000 | 229.19 |
1262563200000 | 233.62 |
1262649600000 | 233.46 |
1262736000000 | 232.37 |
1262822400000 | 230.55 |
1262908800000 | 230.87 |
1263168000000 | 233.76 |
1263254400000 | 232.13 |
1263340800000 | 232.24 |
1263427200000 | 232.29 |
1263513600000 | 227.9 |
1263772800000 | 229.12 |
1263859200000 | 229.28 |
1263945600000 | 223.91 |
1264032000000 | 222 |
1264118400000 | 221.75 |
1264377600000 | 221.48 |
1264464000000 | 220.35 |
1264550400000 | 218.98 |
1264636800000 | 216.21 |
1264723200000 | 215.83 |
1264982400000 | 216.61 |
1265068800000 | 218.8 |
1265155200000 | 216.35 |
1265241600000 | 209.41 |
1265328000000 | 205.04 |
1265587200000 | 205.85 |
1265673600000 | 206.13 |
1265760000000 | 207.54 |
1265846400000 | 205.05 |
1265932800000 | 205.43 |
1266192000000 | 205.2 |
1266278400000 | 208.15 |
1266364800000 | 208.85 |
1266451200000 | 209.95 |
1266537600000 | 210.3 |
1266796800000 | 210.89 |
1266883200000 | 209.34 |
1266969600000 | 209.71 |
1267056000000 | 205.93 |
1267142400000 | 210.38 |
1267401600000 | 210.1 |
1267488000000 | 212.52 |
1267574400000 | 215.53 |
1267660800000 | 214.98 |
1267747200000 | 217.34 |
1268006400000 | 219.33 |
1268092800000 | 218.15 |
1268179200000 | 221.07 |
1268265600000 | 220.57 |
1268352000000 | 222.2 |
1268611200000 | 219.83 |
1268697600000 | 223.22 |
1268784000000 | 224.03 |
1268870400000 | 220.87 |
1268956800000 | 218.75 |
1269216000000 | 218.18 |
1269302400000 | 219.51 |
1269388800000 | 216.23 |
1269475200000 | 218.32 |
1269561600000 | 219.48 |
1269820800000 | 221.8 |
1269907200000 | 220.78 |
1269993600000 | 221.83 |
1270080000000 | 223.76 |
1270512000000 | 221.78 |
1270598400000 | 220.22 |
1270684800000 | 218.82 |
1270771200000 | 223.27 |
1271030400000 | 226.29 |
1271116800000 | 224.96 |
1271203200000 | 226.75 |
1271289600000 | 226.38 |
1271376000000 | 223 |
1271635200000 | 221.14 |
1271721600000 | 223.33 |
1271808000000 | 220.47 |
1271894400000 | 216.48 |
1271980800000 | 218.69 |
1272240000000 | 217.38 |
1272326400000 | 211.49 |
1272412800000 | 206.4 |
1272499200000 | 210.42 |
1272585600000 | 211.78 |
1272844800000 | 210.96 |
1272931200000 | 203.25 |
1273017600000 | 197.81 |
1273104000000 | 192.75 |
1273190400000 | 185.73 |
1273449600000 | 200.56 |
1273536000000 | 197.24 |
1273622400000 | 200.66 |
1273708800000 | 198.14 |
1273795200000 | 188.78 |
1274054400000 | 187.73 |
1274140800000 | 190.71 |
1274227200000 | 186.4 |
1274313600000 | 183.86 |
1274400000000 | 186.98 |
1274659200000 | 183.94 |
1274745600000 | 178.07 |
1274832000000 | 180.12 |
1274918400000 | 186.48 |
1275004800000 | 188.15 |
1275264000000 | 187.01 |
1275350400000 | 187.32 |
1275436800000 | 186.62 |
1275523200000 | 188.31 |
1275609600000 | 182.34 |
1275868800000 | 179 |
1275955200000 | 177.2 |
1276041600000 | 180.84 |
1276128000000 | 184.71 |
1276214400000 | 186.37 |
1276473600000 | 190.8 |
1276560000000 | 193.42 |
1276646400000 | 193.56 |
1276732800000 | 194.32 |
1276819200000 | 195.79 |
1277078400000 | 196.59 |
1277164800000 | 194.39 |
1277251200000 | 192.06 |
1277337600000 | 190.15 |
1277424000000 | 189.24 |
1277683200000 | 190.91 |
1277769600000 | 183.38 |
1277856000000 | 184.31 |
1277942400000 | 185.53 |
1278028800000 | 188.22 |
1278288000000 | 187.2 |
1278374400000 | 192.61 |
1278460800000 | 195.5 |
1278547200000 | 197.51 |
1278633600000 | 196.7 |
1278892800000 | 196.25 |
1278979200000 | 200.22 |
1279065600000 | 200.62 |
1279152000000 | 202.94 |
1279238400000 | 200.52 |
1279497600000 | 200.58 |
1279584000000 | 198.9 |
1279670400000 | 199.36 |
1279756800000 | 204.58 |
1279843200000 | 203.89 |
1280102400000 | 207.09 |
1280188800000 | 208.5 |
1280275200000 | 208.58 |
1280361600000 | 211.18 |
1280448000000 | 208.73 |
1280707200000 | 215.84 |
1280793600000 | 216.31 |
1280880000000 | 215.55 |
1280966400000 | 215.32 |
1281052800000 | 215.04 |
1281312000000 | 216.24 |
1281398400000 | 212.18 |
1281484800000 | 204.95 |
1281571200000 | 204.16 |
1281657600000 | 203.25 |
1281916800000 | 204.18 |
1282003200000 | 206.9 |
1282089600000 | 205.97 |
1282176000000 | 203.6 |
1282262400000 | 198.71 |
1282521600000 | 199.54 |
1282608000000 | 197.79 |
1282694400000 | 196.2 |
1282780800000 | 198.57 |
1282867200000 | 201.38 |
1283126400000 | 200.43 |
1283212800000 | 201.54 |
1283299200000 | 206.89 |
1283385600000 | 207.05 |
1283472000000 | 208.59 |
1283731200000 | 209.64 |
1283817600000 | 205.79 |
1283904000000 | 207.31 |
1283990400000 | 208.83 |
1284076800000 | 208.29 |
1284336000000 | 211.7 |
1284422400000 | 213.71 |
1284508800000 | 213.59 |
1284595200000 | 214.4 |
1284681600000 | 211.89 |
1284940800000 | 215.19 |
1285027200000 | 215.88 |
1285113600000 | 218.37 |
1285200000000 | 216.44 |
1285286400000 | 220.92 |
1285545600000 | 220.43 |
1285632000000 | 222.58 |
1285718400000 | 222.23 |
1285804800000 | 222.6 |
1285891200000 | 223.8 |
1286150400000 | 220.72 |
1286236800000 | 226.03 |
1286323200000 | 228.02 |
1286409600000 | 230.07 |
1286496000000 | 229.97 |
1286755200000 | 229.84 |
1286841600000 | 227.77 |
1286928000000 | 232.96 |
1287014400000 | 235.75 |
1287100800000 | 235.29 |
1287360000000 | 235.51 |
1287446400000 | 232.32 |
1287532800000 | 235.44 |
1287619200000 | 237.99 |
1287705600000 | 236.38 |
1287964800000 | 237.26 |
1288051200000 | 235.76 |
1288137600000 | 233.66 |
1288224000000 | 237.97 |
1288310400000 | 238.82 |
1288569600000 | 237.75 |
1288656000000 | 241.34 |
1288742400000 | 239.39 |
1288828800000 | 244.88 |
1288915200000 | 240.61 |
1289174400000 | 237.51 |
1289260800000 | 238.89 |
1289347200000 | 234.39 |
1289433600000 | 232.15 |
1289520000000 | 232.72 |
1289779200000 | 232.51 |
1289865600000 | 228.14 |
1289952000000 | 228.91 |
1290038400000 | 232.12 |
1290124800000 | 233.01 |
1290384000000 | 229.74 |
1290470400000 | 223.02 |
1290556800000 | 223.45 |
1290643200000 | 223.36 |
1290729600000 | 219.61 |
1290988800000 | 213.63 |
1291075200000 | 210.61 |
1291161600000 | 214.42 |
1291248000000 | 219.03 |
1291334400000 | 222.44 |
1291593600000 | 220.73 |
1291680000000 | 223.21 |
1291766400000 | 222.16 |
1291852800000 | 223.75 |
1291939200000 | 224.35 |
1292198400000 | 227.88 |
1292284800000 | 228.16 |
1292371200000 | 226.37 |
1292457600000 | 224.51 |
1292544000000 | 222.63 |
1292803200000 | 223.29 |
1292889600000 | 225.3 |
1292976000000 | 225.17 |
1293062400000 | 224.65 |
1293148800000 | 225.32 |
1293408000000 | 224.01 |
1293494400000 | 223.91 |
1293580800000 | 224.99 |
1293667200000 | 225.71 |
1293753600000 | 227.55 |
1294012800000 | 229.25 |
1294099200000 | 228.89 |
1294185600000 | 226.09 |
1294272000000 | 224.62 |
1294358400000 | 222.5 |
1294617600000 | 218.31 |
1294704000000 | 219.4 |
1294790400000 | 225.47 |
1294876800000 | 231.62 |
1294963200000 | 232.88 |
1295222400000 | 231.69 |
1295308800000 | 236.44 |
1295395200000 | 237.72 |
1295481600000 | 236.56 |
1295568000000 | 241.94 |
1295827200000 | 244.92 |
1295913600000 | 243.37 |
1296000000000 | 243.36 |
1296086400000 | 245.57 |
1296172800000 | 242.18 |
1296432000000 | 243.39 |
1296518400000 | 249.34 |
1296604800000 | 250.34 |
1296691200000 | 246.39 |
1296777600000 | 246.1 |
1297036800000 | 247.33 |
1297123200000 | 250.19 |
1297209600000 | 249.88 |
1297296000000 | 247.05 |
1297382400000 | 246.6 |
1297641600000 | 244.92 |
1297728000000 | 245.78 |
1297814400000 | 247.25 |
1297900800000 | 248.25 |
1297987200000 | 249.52 |
1298246400000 | 246.56 |
1298332800000 | 245.6 |
1298419200000 | 244.68 |
1298505600000 | 244.81 |
1298592000000 | 246.18 |
1298851200000 | 248.72 |
1298937600000 | 248.29 |
1299024000000 | 247.7 |
1299110400000 | 248.87 |
1299196800000 | 249.33 |
1299456000000 | 249.12 |
1299542400000 | 247.89 |
1299628800000 | 249.24 |
1299715200000 | 245.35 |
1299801600000 | 243.54 |
1300060800000 | 242.83 |
1300147200000 | 238.19 |
1300233600000 | 234.61 |
1300320000000 | 240.2 |
1300406400000 | 243.27 |
1300665600000 | 248.77 |
1300752000000 | 248.51 |
1300838400000 | 248.38 |
1300924800000 | 251.64 |
1301011200000 | 250.71 |
1301270400000 | 250.44 |
1301356800000 | 249.95 |
1301443200000 | 252.6 |
1301529600000 | 253.34 |
1301616000000 | 255.55 |
1301875200000 | 257.57 |
1301961600000 | 256.65 |
1302048000000 | 259.56 |
1302134400000 | 257.36 |
1302220800000 | 261.59 |
1302480000000 | 261.85 |
1302566400000 | 259.8 |
1302652800000 | 261.75 |
1302739200000 | 259.04 |
1302825600000 | 258.53 |
1303084800000 | 251.01 |
1303171200000 | 253.26 |
1303257600000 | 261.16 |
1303344000000 | 261.96 |
1303776000000 | 265.23 |
1303862400000 | 266.83 |
1303948800000 | 272.74 |
1304035200000 | 273.24 |
1304294400000 | 275.25 |
1304380800000 | 273.29 |
1304467200000 | 271.67 |
1304553600000 | 266.17 |
1304640000000 | 265.28 |
1304899200000 | 259.37 |
1304985600000 | 263.4 |
1305072000000 | 263.83 |
1305158400000 | 260.55 |
1305244800000 | 259.6 |
1305504000000 | 259.33 |
1305590400000 | 255.86 |
1305676800000 | 258.45 |
1305763200000 | 259.91 |
1305849600000 | 256.72 |
1306108800000 | 251.14 |
1306195200000 | 252.75 |
1306281600000 | 252.45 |
1306368000000 | 252.32 |
1306454400000 | 255.74 |
1306713600000 | 255.56 |
1306800000000 | 260.14 |
1306886400000 | 259.33 |
1306972800000 | 257.43 |
1307059200000 | 259.02 |
1307318400000 | 258.26 |
1307404800000 | 260.42 |
1307491200000 | 256.94 |
1307577600000 | 257.1 |
1307664000000 | 251.28 |
1307923200000 | 251.7 |
1308009600000 | 255.86 |
1308096000000 | 249.7 |
1308182400000 | 245.83 |
1308268800000 | 250.1 |
1308528000000 | 247.7 |
1308614400000 | 252.28 |
1308700800000 | 252.64 |
1308787200000 | 244.06 |
1308873600000 | 243.14 |
1309132800000 | 245.37 |
1309219200000 | 247.05 |
1309305600000 | 252.07 |
1309392000000 | 258.36 |
1309478400000 | 259.27 |
1309737600000 | 259.48 |
1309824000000 | 257.1 |
1309910400000 | 251.71 |
1309996800000 | 254.45 |
1310083200000 | 248.98 |
1310342400000 | 238.32 |
1310428800000 | 236.07 |
1310515200000 | 241.07 |
1310601600000 | 239.15 |
1310688000000 | 237.57 |
1310947200000 | 232.03 |
1311033600000 | 237.56 |
1311120000000 | 241.35 |
1311206400000 | 248.72 |
1311292800000 | 249.96 |
1311552000000 | 247.92 |
1311638400000 | 250.68 |
1311724800000 | 245.39 |
1311811200000 | 242.89 |
1311897600000 | 242.31 |
1312156800000 | 234.05 |
1312243200000 | 230.74 |
1312329600000 | 228.82 |
1312416000000 | 219.53 |
1312502400000 | 216.77 |
1312761600000 | 209.62 |
1312848000000 | 210.58 |
1312934400000 | 203.87 |
1313020800000 | 210.78 |
1313107200000 | 217.2 |
1313366400000 | 222.31 |
1313452800000 | 217.64 |
1313539200000 | 219.31 |
1313625600000 | 208.25 |
1313712000000 | 207.22 |
1313971200000 | 210.35 |
1314057600000 | 212.33 |
1314144000000 | 215.93 |
1314230400000 | 212.94 |
1314316800000 | 210.67 |
1314576000000 | 218.22 |
1314662400000 | 217.01 |
1314748800000 | 220.8 |
1314835200000 | 219.34 |
1314921600000 | 214.8 |
1315180800000 | 206.6 |
1315267200000 | 203.25 |
1315353600000 | 208.49 |
1315440000000 | 209.31 |
1315526400000 | 199.01 |
1315785600000 | 191.41 |
1315872000000 | 193.42 |
1315958400000 | 196.63 |
1316044800000 | 203.37 |
1316131200000 | 204.77 |
1316390400000 | 197.77 |
1316476800000 | 202.2 |
1316563200000 | 199.55 |
1316649600000 | 188.03 |
1316736000000 | 188.82 |
1316995200000 | 192.68 |
1317081600000 | 203.56 |
1317168000000 | 202.53 |
1317254400000 | 205.9 |
1317340800000 | 200.93 |
1317600000000 | 195.96 |
1317686400000 | 192.82 |
1317772800000 | 198.58 |
1317859200000 | 205.4 |
1317945600000 | 207.31 |
1318204800000 | 212.93 |
1318291200000 | 210.96 |
1318377600000 | 217.57 |
1318464000000 | 213.93 |
1318550400000 | 218.7 |
1318809600000 | 214.52 |
1318896000000 | 211.76 |
1318982400000 | 215.05 |
1319068800000 | 208.8 |
1319155200000 | 216.91 |
1319414400000 | 218.11 |
1319500800000 | 216.23 |
1319587200000 | 214.66 |
1319673600000 | 227.96 |
1319760000000 | 225.89 |
1320019200000 | 216.94 |
1320105600000 | 204.34 |
1320192000000 | 207.83 |
1320278400000 | 211.96 |
1320364800000 | 209.01 |
1320624000000 | 209.27 |
1320710400000 | 210.6 |
1320796800000 | 202.27 |
1320883200000 | 202.84 |
1320969600000 | 210.42 |
1321228800000 | 205.72 |
1321315200000 | 201.81 |
1321401600000 | 202.32 |
1321488000000 | 199.62 |
1321574400000 | 199.86 |
1321833600000 | 192.46 |
1321920000000 | 191.27 |
1322006400000 | 186.18 |
1322092800000 | 184.93 |
1322179200000 | 185.33 |
1322438400000 | 194.62 |
1322524800000 | 196.07 |
1322611200000 | 205 |
1322697600000 | 203.55 |
1322784000000 | 204.46 |
1323043200000 | 207.17 |
1323129600000 | 204.04 |
1323216000000 | 203.11 |
1323302400000 | 197.95 |
1323388800000 | 202.32 |
1323648000000 | 194.83 |
1323734400000 | 192.25 |
1323820800000 | 186.92 |
1323907200000 | 189.24 |
1323993600000 | 190.43 |
1324252800000 | 190.23 |
1324339200000 | 195.8 |
1324425600000 | 193.29 |
1324512000000 | 195.63 |
1324598400000 | 197.33 |
1324944000000 | 197.72 |
1325030400000 | 194.26 |
1325116800000 | 195.4 |
1325203200000 | 198.42 |
1325462400000 | 202.09 |
1325548800000 | 204.5 |
1325635200000 | 199.25 |
1325721600000 | 193.4 |
1325808000000 | 191.52 |
1326067200000 | 190.51 |
1326153600000 | 194.56 |
1326240000000 | 193.85 |
1326326400000 | 196.74 |
1326412800000 | 193.21 |
1326672000000 | 193.95 |
1326758400000 | 196.47 |
1326844800000 | 196.58 |
1326931200000 | 200.88 |
1327017600000 | 201.88 |
1327276800000 | 204.41 |
1327363200000 | 201.59 |
1327449600000 | 201.14 |
1327536000000 | 207.54 |
1327622400000 | 206.63 |
1327881600000 | 203.29 |
1327968000000 | 204.47 |
1328054400000 | 209.81 |
1328140800000 | 209.72 |
1328227200000 | 211.47 |
1328486400000 | 210.77 |
1328572800000 | 213.07 |
1328659200000 | 213.88 |
1328745600000 | 214.24 |
1328832000000 | 209.8 |
1329091200000 | 211.22 |
1329177600000 | 209.36 |
1329264000000 | 207.93 |
1329350400000 | 206.73 |
1329436800000 | 210.53 |
1329696000000 | 213.94 |
1329782400000 | 212.33 |
1329868800000 | 210.37 |
1329955200000 | 209.74 |
1330041600000 | 214.16 |
1330300800000 | 212.76 |
1330387200000 | 212.99 |
1330473600000 | 212.28 |
1330560000000 | 213.38 |
1330646400000 | 211.72 |
1330905600000 | 211.24 |
1330992000000 | 204.03 |
1331078400000 | 205.3 |
1331164800000 | 210.62 |
1331251200000 | 208.45 |
1331510400000 | 208.94 |
1331596800000 | 211.98 |
1331683200000 | 211.59 |
1331769600000 | 212.68 |
1331856000000 | 214.63 |
1332115200000 | 217.37 |
1332201600000 | 217.58 |
1332288000000 | 215.96 |
1332374400000 | 214.56 |
1332460800000 | 215.12 |
1332720000000 | 217.68 |
1332806400000 | 217.21 |
1332892800000 | 214.41 |
1332979200000 | 211.28 |
1333065600000 | 213.64 |
1333324800000 | 214.02 |
1333411200000 | 212.45 |
1333497600000 | 203.67 |
1333584000000 | 201.97 |
1334016000000 | 198.3 |
1334102400000 | 200.83 |
1334188800000 | 201.95 |
1334275200000 | 197 |
1334534400000 | 196.47 |
1334620800000 | 201.78 |
1334707200000 | 197.58 |
1334793600000 | 195.73 |
1334880000000 | 198.87 |
1335139200000 | 193.52 |
1335225600000 | 198.46 |
1335312000000 | 201.37 |
1335398400000 | 199.94 |
1335484800000 | 202.47 |
1335744000000 | 200.63 |
1335830400000 | 200.47 |
1335916800000 | 197.39 |
1336003200000 | 197.71 |
1336089600000 | 196.09 |
1336348800000 | 197.94 |
1336435200000 | 197.25 |
1336521600000 | 194.93 |
1336608000000 | 197.37 |
1336694400000 | 197.16 |
1336953600000 | 191.28 |
1337040000000 | 187.96 |
1337126400000 | 186.36 |
1337212800000 | 184.49 |
1337299200000 | 185.01 |
1337558400000 | 186.65 |
1337644800000 | 189.97 |
1337731200000 | 182.41 |
1337817600000 | 184.62 |
1337904000000 | 183.82 |
1338163200000 | 182.9 |
1338249600000 | 181.82 |
1338336000000 | 177.59 |
1338422400000 | 176.56 |
1338508800000 | 174.42 |
1338768000000 | 176.73 |
1338854400000 | 175.96 |
1338940800000 | 180.68 |
1339027200000 | 181.53 |
1339113600000 | 181.95 |
1339372800000 | 180.82 |
1339459200000 | 179.94 |
1339545600000 | 180.27 |
1339632000000 | 182.49 |
1339718400000 | 185.31 |
1339977600000 | 182.78 |
1340064000000 | 187.84 |
1340150400000 | 190.59 |
1340236800000 | 188.66 |
1340323200000 | 189.3 |
1340582400000 | 184.33 |
1340668800000 | 182.93 |
1340755200000 | 185.84 |
1340841600000 | 185.95 |
1340928000000 | 197.34 |
1341187200000 | 197.43 |
1341273600000 | 198.86 |
1341360000000 | 197.21 |
1341446400000 | 192.9 |
1341532800000 | 188.95 |
1341792000000 | 188.84 |
1341878400000 | 188.68 |
1341964800000 | 189.4 |
1342051200000 | 185.82 |
1342137600000 | 189.92 |
1342396800000 | 189.39 |
1342483200000 | 188.9 |
1342569600000 | 191.07 |
1342656000000 | 191.16 |
1342742400000 | 184.05 |
1343001600000 | 177.71 |
1343088000000 | 173.54 |
1343174400000 | 174.82 |
1343260800000 | 184.38 |
1343347200000 | 188.66 |
1343606400000 | 189.53 |
1343692800000 | 189.29 |
1343779200000 | 189.41 |
1343865600000 | 182.23 |
1343952000000 | 190.76 |
1344211200000 | 195.19 |
1344297600000 | 198.08 |
1344384000000 | 196.14 |
1344470400000 | 195.13 |
1344556800000 | 194.29 |
1344816000000 | 194.7 |
1344902400000 | 195.54 |
1344988800000 | 194.73 |
1345075200000 | 200.14 |
1345161600000 | 201.38 |
1345420800000 | 201.06 |
1345507200000 | 203.77 |
1345593600000 | 200.95 |
1345680000000 | 201.16 |
1345766400000 | 200.34 |
1346025600000 | 202.44 |
1346112000000 | 201.43 |
1346198400000 | 200.36 |
1346284800000 | 198.29 |
1346371200000 | 202.01 |
1346630400000 | 202.65 |
1346716800000 | 202.46 |
1346803200000 | 202.3 |
1346889600000 | 207.63 |
1346976000000 | 212.86 |
1347235200000 | 212.24 |
1347321600000 | 214.64 |
1347408000000 | 217.44 |
1347494400000 | 216.65 |
1347580800000 | 224.26 |
1347840000000 | 222.76 |
1347926400000 | 219.16 |
1348012800000 | 219.64 |
1348099200000 | 217.02 |
1348185600000 | 219.81 |
1348444800000 | 217.28 |
1348531200000 | 218.72 |
1348617600000 | 212.07 |
1348704000000 | 213.29 |
1348790400000 | 210.22 |
1349049600000 | 212.8 |
1349136000000 | 214.07 |
1349222400000 | 213.81 |
1349308800000 | 214.39 |
1349395200000 | 218.04 |
1349654400000 | 214.67 |
1349740800000 | 212.3 |
1349827200000 | 211.88 |
1349913600000 | 213.96 |
1350000000000 | 213.1 |
1350259200000 | 213.48 |
1350345600000 | 217.96 |
1350432000000 | 221.62 |
1350518400000 | 221.32 |
1350604800000 | 218.48 |
1350864000000 | 218.1 |
1350950400000 | 213.07 |
1351036800000 | 214.12 |
1351123200000 | 213.11 |
1351209600000 | 213.69 |
1351468800000 | 211.53 |
1351555200000 | 214.15 |
1351641600000 | 213.6 |
1351728000000 | 214.37 |
1351814400000 | 213.06 |
1352073600000 | 210.1 |
1352160000000 | 211.11 |
1352246400000 | 207.87 |
1352332800000 | 205.99 |
1352419200000 | 205.18 |
1352678400000 | 205.17 |
1352764800000 | 204.95 |
1352851200000 | 204.9 |
1352937600000 | 204.86 |
1353024000000 | 200.67 |
1353283200000 | 205.63 |
1353369600000 | 205.64 |
1353456000000 | 207.39 |
1353542400000 | 209.38 |
1353628800000 | 212.04 |
1353888000000 | 210.92 |
1353974400000 | 209.6 |
1354060800000 | 209.44 |
1354147200000 | 213.82 |
1354233600000 | 214.08 |
1354492800000 | 215.7 |
1354579200000 | 215.87 |
1354665600000 | 217.44 |
1354752000000 | 215.75 |
1354838400000 | 214.97 |
1355097600000 | 214.66 |
1355184000000 | 218.92 |
1355270400000 | 220.69 |
1355356800000 | 222.79 |
1355443200000 | 223.29 |
1355702400000 | 224.22 |
1355788800000 | 226.47 |
1355875200000 | 228.56 |
1355961600000 | 227.95 |
1356048000000 | 227.6 |
1356307200000 | 227.96 |
1356566400000 | 228.8 |
1356652800000 | 227.04 |
1356912000000 | 226.33 |
1357084800000 | 232.38 |
1357171200000 | 230.2 |
1357257600000 | 230.93 |
1357516800000 | 230.71 |
1357603200000 | 230.85 |
1357689600000 | 232.48 |
1357776000000 | 234.58 |
1357862400000 | 237.2 |
1358121600000 | 236.88 |
1358208000000 | 235.99 |
1358294400000 | 235.07 |
1358380800000 | 239.23 |
1358467200000 | 237.44 |
1358726400000 | 239.08 |
1358812800000 | 236.91 |
1358899200000 | 236.15 |
1358985600000 | 238.41 |
1359072000000 | 240.32 |
1359331200000 | 240.11 |
1359417600000 | 241.27 |
1359504000000 | 242.03 |
1359590400000 | 240.24 |
1359676800000 | 243.98 |
1359936000000 | 236.13 |
1360022400000 | 237.86 |
1360108800000 | 237.23 |
1360195200000 | 233.74 |
1360281600000 | 235.39 |
1360540800000 | 235.45 |
1360627200000 | 238.34 |
1360713600000 | 239.35 |
1360800000000 | 236.37 |
1360886400000 | 236.07 |
1361145600000 | 235.79 |
1361232000000 | 237.81 |
1361318400000 | 237.17 |
1361404800000 | 230.55 |
1361491200000 | 232.88 |
1361750400000 | 234.54 |
1361836800000 | 227.67 |
1361923200000 | 231.97 |
1362009600000 | 232.62 |
1362096000000 | 229.23 |
1362355200000 | 230.42 |
1362441600000 | 234.55 |
1362528000000 | 232.96 |
1362614400000 | 234.96 |
1362700800000 | 235.3 |
1362960000000 | 235.18 |
1363046400000 | 235.16 |
1363132800000 | 233.8 |
1363219200000 | 237.21 |
1363305600000 | 238.15 |
1363564800000 | 235.01 |
1363651200000 | 232.74 |
1363737600000 | 235.95 |
1363824000000 | 236.09 |
1363910400000 | 237.92 |
1364169600000 | 233.7 |
1364256000000 | 232.12 |
1364342400000 | 228.05 |
1364428800000 | 229.85 |
1364860800000 | 233.3 |
1364947200000 | 231.27 |
1365033600000 | 231.03 |
1365120000000 | 232.33 |
1365379200000 | 231.98 |
1365465600000 | 234.86 |
1365552000000 | 240.43 |
1365638400000 | 242.98 |
1365724800000 | 241.4 |
1365984000000 | 239.49 |
1366070400000 | 237.37 |
1366156800000 | 233.51 |
1366243200000 | 233.69 |
1366329600000 | 234.32 |
1366588800000 | 235.34 |
1366675200000 | 239.35 |
1366761600000 | 241.46 |
1366848000000 | 243.86 |
1366934400000 | 242.84 |
1367193600000 | 246.7 |
1367280000000 | 247.63 |
1367366400000 | 247.77 |
1367452800000 | 245.6 |
1367539200000 | 249.34 |
1367798400000 | 248.42 |
1367884800000 | 249.68 |
1367971200000 | 252.84 |
1368057600000 | 250.73 |
1368144000000 | 249.8 |
1368403200000 | 250.27 |
1368489600000 | 250.72 |
1368576000000 | 249.01 |
1368662400000 | 249.39 |
1368748800000 | 247.93 |
1369008000000 | 250.15 |
1369094400000 | 250.58 |
1369180800000 | 251 |
1369267200000 | 247.44 |
1369353600000 | 247.96 |
1369612800000 | 250.01 |
1369699200000 | 250.63 |
1369785600000 | 248.9 |
1369872000000 | 250.34 |
1369958400000 | 245.28 |
1370217600000 | 245.03 |
1370304000000 | 246.08 |
1370390400000 | 243.73 |
1370476800000 | 243.76 |
1370563200000 | 246.87 |
1370822400000 | 245.96 |
1370908800000 | 245.36 |
1370995200000 | 245.72 |
1371081600000 | 245.06 |
1371168000000 | 246.65 |
1371427200000 | 249 |
1371513600000 | 250.21 |
1371600000000 | 248.61 |
1371686400000 | 238.77 |
1371772800000 | 234.83 |
1372032000000 | 228.94 |
1372118400000 | 230.41 |
1372204800000 | 233.27 |
1372291200000 | 235.95 |
1372377600000 | 235.72 |
1372636800000 | 237.52 |
1372723200000 | 237.17 |
1372809600000 | 233.62 |
1372896000000 | 236.23 |
1372982400000 | 232.2 |
1373241600000 | 235.77 |
1373328000000 | 236.2 |
1373414400000 | 237.27 |
1373500800000 | 242.38 |
1373587200000 | 240.66 |
1373846400000 | 241.84 |
1373932800000 | 242.88 |
1374019200000 | 242.41 |
1374105600000 | 245.45 |
1374192000000 | 246.88 |
1374451200000 | 247.48 |
1374537600000 | 249.15 |
1374624000000 | 250.4 |
1374710400000 | 250.47 |
1374796800000 | 251.93 |
1375056000000 | 251.84 |
1375142400000 | 253.63 |
1375228800000 | 253.43 |
1375315200000 | 255.62 |
1375401600000 | 257.35 |
1375660800000 | 256.34 |
1375747200000 | 255.24 |
1375833600000 | 256.05 |
1375920000000 | 259.69 |
1376006400000 | 260.29 |
1376265600000 | 259.28 |
1376352000000 | 258.96 |
1376438400000 | 258.74 |
1376524800000 | 256.62 |
1376611200000 | 259.66 |
1376870400000 | 258.61 |
1376956800000 | 257.49 |
1377043200000 | 255.85 |
1377129600000 | 257.44 |
1377216000000 | 259.5 |
1377475200000 | 258.73 |
1377561600000 | 254.34 |
1377648000000 | 253.48 |
1377734400000 | 252.33 |
1377820800000 | 249.53 |
1378080000000 | 252.83 |
1378166400000 | 252.05 |
1378252800000 | 252.84 |
1378339200000 | 253.92 |
1378425600000 | 256.49 |
1378684800000 | 257.91 |
1378771200000 | 262 |
1378857600000 | 264.56 |
1378944000000 | 265.15 |
1379030400000 | 264.68 |
1379289600000 | 268.51 |
1379376000000 | 268.42 |
1379462400000 | 268.67 |
1379548800000 | 273.06 |
1379635200000 | 273.15 |
1379894400000 | 271.9 |
1379980800000 | 273.18 |
1380067200000 | 274.23 |
1380153600000 | 274.95 |
1380240000000 | 276.27 |
1380499200000 | 274.08 |
1380585600000 | 276.3 |
1380672000000 | 276.91 |
1380758400000 | 276.47 |
1380844800000 | 277.39 |
1381104000000 | 277 |
1381190400000 | 277.04 |
1381276800000 | 275.86 |
1381363200000 | 279.77 |
1381449600000 | 280.45 |
1381708800000 | 282.09 |
1381795200000 | 282.63 |
1381881600000 | 285.32 |
1381968000000 | 288.87 |
1382054400000 | 291.15 |
1382313600000 | 291.09 |
1382400000000 | 293.71 |
1382486400000 | 292.36 |
1382572800000 | 294.34 |
1382659200000 | 292.81 |
1382918400000 | 293.39 |
1383004800000 | 295.53 |
1383091200000 | 294.33 |
1383177600000 | 290.58 |
1383264000000 | 288.02 |
1383523200000 | 290.05 |
1383609600000 | 289.37 |
1383696000000 | 292.71 |
1383782400000 | 286.81 |
1383868800000 | 286.16 |
1384128000000 | 288.62 |
1384214400000 | 287.42 |
1384300800000 | 286.13 |
1384387200000 | 288.1 |
1384473600000 | 289.56 |
1384732800000 | 293.27 |
1384819200000 | 291.98 |
1384905600000 | 289.36 |
1384992000000 | 289.99 |
1385078400000 | 291.62 |
1385337600000 | 292.49 |
1385424000000 | 293.04 |
1385510400000 | 294.57 |
1385596800000 | 295.54 |
1385683200000 | 296.09 |
1385942400000 | 293.66 |
1386028800000 | 289.25 |
1386115200000 | 286.79 |
1386201600000 | 286.97 |
1386288000000 | 288.56 |
1386547200000 | 291.55 |
1386633600000 | 291.89 |
1386720000000 | 290.54 |
1386806400000 | 288.06 |
1386892800000 | 286.85 |
1387152000000 | 290.53 |
1387238400000 | 288.95 |
1387324800000 | 291.04 |
1387411200000 | 293.21 |
1387497600000 | 294.75 |
1387756800000 | 297.92 |
1387843200000 | 297.96 |
1388102400000 | 302.6 |
1388361600000 | 303.33 |
1388448000000 | 303.19 |
1388620800000 | 296.71 |
1388707200000 | 297.79 |
1388966400000 | 298.46 |
1389052800000 | 299.97 |
1389139200000 | 299.76 |
1389225600000 | 299.92 |
1389312000000 | 303.78 |
1389571200000 | 303.8 |
1389657600000 | 305.35 |
1389744000000 | 306 |
1389830400000 | 305.94 |
1389916800000 | 305.96 |
1390176000000 | 306.04 |
1390262400000 | 304.04 |
1390348800000 | 304.16 |
1390435200000 | 305.5 |
1390521600000 | 300.18 |
1390780800000 | 298.42 |
1390867200000 | 300.32 |
1390953600000 | 298.52 |
1391040000000 | 297.7 |
1391126400000 | 294.23 |
1391385600000 | 292.67 |
1391472000000 | 292.07 |
1391558400000 | 293.17 |
1391644800000 | 300.63 |
1391731200000 | 302.6 |
1391990400000 | 303.37 |
1392076800000 | 307.06 |
1392163200000 | 306.7 |
1392249600000 | 308.32 |
1392336000000 | 310.58 |
1392595200000 | 312.2 |
1392681600000 | 313.17 |
1392768000000 | 314.29 |
1392854400000 | 314.11 |
1392940800000 | 316.55 |
1393200000000 | 318.26 |
1393286400000 | 319.21 |
1393372800000 | 316.66 |
1393459200000 | 316.8 |
1393545600000 | 321.03 |
1393804800000 | 314.23 |
1393891200000 | 318.29 |
1393977600000 | 318.64 |
1394064000000 | 322.44 |
1394150400000 | 320 |
1394409600000 | 319.93 |
1394496000000 | 320.23 |
1394582400000 | 319.18 |
1394668800000 | 316.26 |
1394755200000 | 314.3 |
1395014400000 | 318.49 |
1395100800000 | 320.96 |
1395187200000 | 321.23 |
1395273600000 | 317.29 |
1395360000000 | 316.93 |
1395619200000 | 314.39 |
1395705600000 | 317.44 |
1395792000000 | 320.45 |
1395878400000 | 320.1 |
1395964800000 | 323.17 |
1396224000000 | 324.05 |
1396310400000 | 325.76 |
1396396800000 | 324.93 |
1396483200000 | 323.81 |
1396569600000 | 324.65 |
1396828800000 | 324.56 |
1396915200000 | 323.32 |
1397001600000 | 326.53 |
1397088000000 | 325.87 |
1397174400000 | 323.6 |
1397433600000 | 322.53 |
1397520000000 | 321.16 |
1397606400000 | 324.29 |
1397692800000 | 326.93 |
1398124800000 | 330.26 |
1398211200000 | 330.59 |
1398297600000 | 331.5 |
1398384000000 | 330.01 |
1398643200000 | 331.24 |
1398729600000 | 334.36 |
1398816000000 | 334.82 |
1398902400000 | 334.82 |
1398988800000 | 335.81 |
1399248000000 | 336.44 |
1399334400000 | 337.54 |
1399420800000 | 338.71 |
1399507200000 | 339.51 |
1399593600000 | 337.57 |
1399852800000 | 339.63 |
1399939200000 | 337.51 |
1400025600000 | 337.38 |
1400112000000 | 334.19 |
1400198400000 | 333.48 |
1400457600000 | 335.77 |
1400544000000 | 334.55 |
1400630400000 | 335.42 |
1400716800000 | 335.52 |
1400803200000 | 336.6 |
1401062400000 | 340.03 |
1401148800000 | 339.35 |
1401235200000 | 339.08 |
1401321600000 | 339.78 |
1401408000000 | 342.29 |
1401667200000 | 343.87 |
1401753600000 | 343.06 |
1401840000000 | 342.8 |
1401926400000 | 345.05 |
1402012800000 | 350.22 |
1402272000000 | 350.14 |
1402358400000 | 349.2 |
1402444800000 | 346.64 |
1402531200000 | 347.74 |
1402617600000 | 346.56 |
1402876800000 | 346.48 |
1402963200000 | 347.41 |
1403049600000 | 349.2 |
1403136000000 | 353.49 |
1403222400000 | 350.97 |
1403481600000 | 350.9 |
1403568000000 | 351.17 |
1403654400000 | 349.27 |
1403740800000 | 349.33 |
1403827200000 | 350.36 |
1404086400000 | 352.09 |
1404172800000 | 353.65 |
1404259200000 | 353.86 |
1404345600000 | 354.72 |
1404432000000 | 352.96 |
1404691200000 | 350.32 |
1404777600000 | 348.09 |
1404864000000 | 347.8 |
1404950400000 | 341.75 |
1405036800000 | 342.77 |
1405296000000 | 345.93 |
1405382400000 | 342.35 |
1405468800000 | 345.67 |
1405555200000 | 342.16 |
1405641600000 | 341.31 |
1405900800000 | 340.66 |
1405987200000 | 343.4 |
1406073600000 | 343.29 |
1406160000000 | 345.51 |
1406246400000 | 341.68 |
1406505600000 | 340.65 |
1406592000000 | 341.92 |
1406678400000 | 338.78 |
1406764800000 | 334.38 |
1406851200000 | 330.53 |
1407110400000 | 328.84 |
1407196800000 | 326.85 |
1407283200000 | 323.69 |
1407369600000 | 320.92 |
1407456000000 | 320.44 |
1407715200000 | 324.2 |
1407801600000 | 323 |
1407888000000 | 325.27 |
1407974400000 | 326.75 |
1408060800000 | 325.77 |
1408320000000 | 327.78 |
1408406400000 | 327.46 |
1408492800000 | 326.43 |
1408579200000 | 329.27 |
1408665600000 | 326.71 |
1408924800000 | 329.39 |
1409011200000 | 331.68 |
1409097600000 | 332.74 |
1409184000000 | 329.49 |
1409270400000 | 329.72 |
1409529600000 | 329.03 |
1409616000000 | 328.68 |
1409702400000 | 331.99 |
1409788800000 | 330.01 |
1409875200000 | 330.69 |
1410134400000 | 329.04 |
1410220800000 | 325.61 |
1410307200000 | 324.4 |
1410393600000 | 323.72 |
1410480000000 | 323.59 |
1410739200000 | 322.45 |
1410825600000 | 321.16 |
1410912000000 | 323.17 |
1410998400000 | 324.29 |
1411084800000 | 323.28 |
1411344000000 | 323.26 |
1411430400000 | 320.97 |
1411516800000 | 321.16 |
1411603200000 | 317.56 |
1411689600000 | 318.13 |
1411948800000 | 316.32 |
1412035200000 | 317.09 |
1412121600000 | 313.37 |
1412208000000 | 308.49 |
1412294400000 | 307.74 |
1412553600000 | 309.56 |
1412640000000 | 307.66 |
1412726400000 | 307.48 |
1412812800000 | 305.36 |
1412899200000 | 299.57 |
1413158400000 | 300.54 |
1413244800000 | 299.69 |
1413331200000 | 293.25 |
1413417600000 | 291.04 |
1413504000000 | 298.32 |
1413763200000 | 297.07 |
1413849600000 | 302.11 |
1413936000000 | 303.57 |
1414022400000 | 305.22 |
1414108800000 | 305.92 |
1414368000000 | 304.9 |
1414454400000 | 310.93 |
1414540800000 | 310.17 |
1414627200000 | 308.6 |
1414713600000 | 311.95 |
1414972800000 | 307.26 |
1415059200000 | 307.82 |
1415145600000 | 309.63 |
1415232000000 | 308.39 |
1415318400000 | 306 |
1415577600000 | 309.33 |
1415664000000 | 310.66 |
1415750400000 | 307.55 |
1415836800000 | 307.6 |
1415923200000 | 308.7 |
1416182400000 | 309.34 |
1416268800000 | 314.31 |
1416355200000 | 315.19 |
1416441600000 | 313.35 |
1416528000000 | 316.14 |
1416787200000 | 317.81 |
1416873600000 | 320.35 |
1416960000000 | 322.03 |
1417046400000 | 322.86 |
1417132800000 | 322.88 |
1417392000000 | 322.23 |
1417478400000 | 319.98 |
1417564800000 | 319.12 |
1417651200000 | 319.18 |
1417737600000 | 319.87 |
1417996800000 | 318.14 |
1418083200000 | 315.17 |
1418169600000 | 314.66 |
1418256000000 | 313.77 |
1418342400000 | 309.11 |
1418601600000 | 301.67 |
1418688000000 | 307.94 |
1418774400000 | 305.41 |
1418860800000 | 309.86 |
1418947200000 | 311.12 |
1419206400000 | 312.2 |
1419292800000 | 313.86 |
1419379200000 | 314.07 |
1419811200000 | 313.24 |
1419897600000 | 309.51 |
1419984000000 | 308.18 |
1420156800000 | 306.65 |
1420416000000 | 295.93 |
1420502400000 | 294.61 |
1420588800000 | 293.23 |
1420675200000 | 298.78 |
1420761600000 | 296.58 |
1421020800000 | 296.59 |
1421107200000 | 299.21 |
1421193600000 | 295 |
1421280000000 | 294.75 |
1421366400000 | 296.31 |
1421625600000 | 301.54 |
1421712000000 | 301.71 |
1421798400000 | 304.09 |
1421884800000 | 303.96 |
1421971200000 | 303.48 |
1422230400000 | 306.45 |
1422316800000 | 308.13 |
1422403200000 | 306.46 |
1422489600000 | 306.78 |
1422576000000 | 303.44 |
1422835200000 | 306.27 |
1422921600000 | 312.56 |
1423008000000 | 311.15 |
1423094400000 | 311.47 |
1423180800000 | 308.5 |
1423440000000 | 304.61 |
1423526400000 | 307.19 |
1423612800000 | 305.48 |
1423699200000 | 310.97 |
1423785600000 | 312.88 |
1424044800000 | 311.95 |
1424131200000 | 311.62 |
1424217600000 | 312.82 |
1424304000000 | 314.16 |
1424390400000 | 313.75 |
1424649600000 | 316.24 |
1424736000000 | 318.47 |
1424822400000 | 320.38 |
1424908800000 | 317.22 |
1424995200000 | 318.76 |
1425254400000 | 318.05 |
1425340800000 | 314.97 |
1425427200000 | 311.48 |
1425513600000 | 312.7 |
1425600000000 | 307.91 |
1425859200000 | 307.06 |
1425945600000 | 299.9 |
1426032000000 | 300.26 |
1426118400000 | 301.86 |
1426204800000 | 299.23 |
1426464000000 | 302.92 |
1426550400000 | 302.7 |
1426636800000 | 305.51 |
1426723200000 | 305.71 |
1426809600000 | 314.68 |
1427068800000 | 318.08 |
1427155200000 | 319.75 |
1427241600000 | 320.65 |
1427328000000 | 316.01 |
1427414400000 | 315.14 |
1427673600000 | 316.97 |
1427760000000 | 311.67 |
1427846400000 | 314 |
1427932800000 | 318.71 |
1428364800000 | 322.98 |
1428451200000 | 320.63 |
1428537600000 | 320.29 |
1428624000000 | 321.05 |
1428883200000 | 320.85 |
1428969600000 | 323.42 |
1429056000000 | 320.99 |
1429142400000 | 322.1 |
1429228800000 | 319.07 |
1429488000000 | 320.36 |
1429574400000 | 321.24 |
1429660800000 | 318.31 |
1429747200000 | 319.53 |
1429833600000 | 322.27 |
1430092800000 | 325.9 |
1430179200000 | 325.3 |
1430265600000 | 324.13 |
1430352000000 | 325.23 |
1430438400000 | 325.72 |
1430697600000 | 326.29 |
1430784000000 | 319.84 |
1430870400000 | 324.33 |
1430956800000 | 321.41 |
1431043200000 | 326.6 |
1431302400000 | 325.14 |
1431388800000 | 324.85 |
1431475200000 | 328.09 |
1431561600000 | 331.3 |
1431648000000 | 333.47 |
1431907200000 | 331.53 |
1431993600000 | 329.05 |
1432080000000 | 328.91 |
1432166400000 | 329.63 |
1432252800000 | 326.17 |
1432512000000 | 323.63 |
1432598400000 | 316.94 |
1432684800000 | 319.38 |
1432771200000 | 319 |
1432857600000 | 316.42 |
1433116800000 | 314.11 |
1433203200000 | 320.61 |
1433289600000 | 325.74 |
1433376000000 | 323.76 |
1433462400000 | 314.86 |
1433721600000 | 314.06 |
1433808000000 | 314.3 |
1433894400000 | 319.81 |
1433980800000 | 319.29 |
1434067200000 | 317.04 |
1434326400000 | 311.95 |
1434412800000 | 312.68 |
1434499200000 | 310.35 |
1434585600000 | 317.25 |
1434672000000 | 314.96 |
1434931200000 | 325.74 |
1435017600000 | 322.38 |
1435104000000 | 321.46 |
1435190400000 | 321.86 |
1435276800000 | 321.22 |
1435536000000 | 312.11 |
1435622400000 | 308.39 |
1435708800000 | 311.25 |
1435795200000 | 310.83 |
1435881600000 | 309.31 |
1436140800000 | 303.21 |
1436227200000 | 295.24 |
1436313600000 | 301.32 |
1436400000000 | 307.91 |
1436486400000 | 319.33 |
1436745600000 | 319.5 |
1436832000000 | 320.32 |
1436918400000 | 320.56 |
1437004800000 | 323.43 |
1437091200000 | 321.67 |
1437350400000 | 323.35 |
1437436800000 | 322.41 |
1437523200000 | 320.01 |
1437609600000 | 321.94 |
1437696000000 | 319.63 |
1437955200000 | 318.2 |
1438041600000 | 319.39 |
1438128000000 | 320.75 |
1438214400000 | 318.03 |
1438300800000 | 321.99 |
1438560000000 | 322.46 |
1438646400000 | 323.11 |
1438732800000 | 322.58 |
1438819200000 | 323.06 |
1438905600000 | 321.22 |
1439164800000 | 324.47 |
1439251200000 | 320.18 |
1439337600000 | 317.18 |
1439424000000 | 317.91 |
1439510400000 | 316.27 |
1439769600000 | 315.59 |
1439856000000 | 314.98 |
1439942400000 | 310.88 |
1440028800000 | 309.2 |
1440115200000 | 303.77 |
1440374400000 | 296.08 |
1440460800000 | 301.57 |
1440547200000 | 298.27 |
1440633600000 | 300.46 |
1440720000000 | 301.67 |
1440979200000 | 300.13 |
1441065600000 | 295.32 |
1441152000000 | 295.55 |
1441238400000 | 296.84 |
1441324800000 | 291.35 |
1441584000000 | 293.39 |
1441670400000 | 297.6 |
1441756800000 | 300.65 |
1441843200000 | 298.2 |
1441929600000 | 296.61 |
1442188800000 | 295.33 |
1442275200000 | 295.63 |
1442361600000 | 299.87 |
1442448000000 | 301.25 |
1442534400000 | 297.97 |
1442793600000 | 294.93 |
1442880000000 | 285.54 |
1442966400000 | 286.62 |
1443052800000 | 285.16 |
1443139200000 | 289.8 |
1443398400000 | 285.48 |
1443484800000 | 284.65 |
1443571200000 | 288.24 |
1443657600000 | 286.91 |
1443744000000 | 291.17 |
1444003200000 | 298.01 |
1444089600000 | 302.24 |
1444176000000 | 302.65 |
1444262400000 | 304.85 |
1444348800000 | 308.97 |
1444608000000 | 308.35 |
1444694400000 | 305.58 |
1444780800000 | 305.8 |
1444867200000 | 306.85 |
1444953600000 | 309.21 |
1445212800000 | 308.0899 |
1445299200000 | 308.62 |
1445385600000 | 309.41 |
1445472000000 | 308.31 |
1445558400000 | 309.43 |
1445817600000 | 309.4 |
1445904000000 | 305.58 |
1445990400000 | 309.19 |
1446076800000 | 305.51 |
1446163200000 | 307.86 |
1446422400000 | 309.5899 |
1446508800000 | 307.7 |
1446595200000 | 305.17 |
1446681600000 | 303.55 |
1446768000000 | 301.16 |
1447027200000 | 296.7799 |
1447113600000 | 295.5 |
1447200000000 | 297.15 |
1447286400000 | 293.65 |
1447372800000 | 291.6 |
1447632000000 | 292.14 |
1447718400000 | 296.5 |
1447804800000 | 296.71 |
1447891200000 | 301.33 |
1447977600000 | 299.5299 |
1448236800000 | 296.63 |
1448323200000 | 294.12 |
1448409600000 | 296.71 |
1448496000000 | 299.49 |
1448582400000 | 298.45 |
1448841600000 | 297.13 |
1448928000000 | 297.7 |
1449014400000 | 296.48 |
1449100800000 | 297.75 |
1449187200000 | 297.37 |
1449446400000 | 297.39 |
1449532800000 | 293.36 |
1449619200000 | 295.11 |
1449705600000 | 294.12 |
1449792000000 | 290.65 |
1450051200000 | 286.66 |
1450137600000 | 289.97 |
1450224000000 | 291.74 |
1450310400000 | 292.36 |
1450396800000 | 289.69 |
1450656000000 | 287.3 |
1450742400000 | 288.54 |
1450828800000 | 292.73 |
1450915200000 | 295.17 |
1451260800000 | 293.88 |
1451347200000 | 296.0299 |
1451433600000 | 295.2799 |
1451520000000 | 292.68 |
1451865600000 | 283.39 |
1451952000000 | 282.4 |
1452038400000 | 280.71 |
1452124800000 | 278.6 |
1452211200000 | 277.81 |
1452470400000 | 276.14 |
1452556800000 | 277.66 |
1452643200000 | 279.23 |
1452729600000 | 274.33 |
1452816000000 | 271.9 |
1453075200000 | 266.05 |
1453161600000 | 269.76 |
1453248000000 | 260.87 |
1453334400000 | 263.96 |
1453420800000 | 272.42 |
1453680000000 | 270.64 |
1453766400000 | 273.99 |
1453852800000 | 275.16 |
1453939200000 | 274.06 |
1454025600000 | 277.42 |
1454284800000 | 278.36 |
1454371200000 | 272.95 |
1454457600000 | 271.0299 |
1454544000000 | 275.5899 |
1454630400000 | 273.54 |
1454889600000 | 264.32 |
1454976000000 | 262.77 |
1455062400000 | 263.19 |
1455148800000 | 256.17 |
1455235200000 | 259.24 |
1455494400000 | 264.37 |
1455580800000 | 265.0299 |
1455667200000 | 271.21 |
1455753600000 | 270.26 |
1455840000000 | 268.73 |
1456099200000 | 272.36 |
1456185600000 | 267.49 |
1456272000000 | 262.61 |
1456358400000 | 267.95 |
1456444800000 | 269.0299 |
1456704000000 | 269.4 |
1456790400000 | 273.71 |
1456876800000 | 274.33 |
1456963200000 | 277.08 |
1457049600000 | 280.3 |
1457308800000 | 277.39 |
1457395200000 | 277.41 |
1457481600000 | 276.26 |
1457568000000 | 278.21 |
1457654400000 | 287.08 |
1457913600000 | 288.43 |
1458000000000 | 286.68 |
1458086400000 | 286.63 |
1458172800000 | 293.82 |
1458259200000 | 294.67 |
1458518400000 | 293.33 |
1458604800000 | 292.62 |
1458691200000 | 289.63 |
1458777600000 | 284.7799 |
1459209600000 | 287.19 |
1459296000000 | 296.07 |
1459382400000 | 293.44 |
1459468800000 | 288.63 |
1459728000000 | 290 |
1459814400000 | 284.4 |
1459900800000 | 285.26 |
1459987200000 | 282.89 |
1460073600000 | 288.81 |
1460332800000 | 291.12 |
1460419200000 | 290.0299 |
1460505600000 | 294.57 |
1460592000000 | 294.98 |
1460678400000 | 295.68 |
1460937600000 | 296.64 |
1461024000000 | 301.6 |
1461110400000 | 302.71 |
1461196800000 | 300.98 |
1461283200000 | 299.18 |
1461542400000 | 296.18 |
1461628800000 | 301.12 |
1461715200000 | 303.04 |
1461801600000 | 302.75 |
1461888000000 | 303.15 |
1462147200000 | 305.36 |
1462233600000 | 300.2 |
1462320000000 | 296.7799 |
1462406400000 | 295.47 |
1462492800000 | 295.7 |
1462752000000 | 295.24 |
1462838400000 | 297.05 |
1462924800000 | 295.12 |
1463011200000 | 294.0899 |
1463097600000 | 292.16 |
1463356800000 | 293.39 |
1463443200000 | 294.16 |
1463529600000 | 293.91 |
1463616000000 | 288.85 |
1463702400000 | 292.05 |
1463961600000 | 290.69 |
1464048000000 | 295.3399 |
1464134400000 | 299.29 |
1464220800000 | 301.71 |
1464307200000 | 300.27 |
1464566400000 | 300.86 |
1464652800000 | 298.69 |
1464739200000 | 297.26 |
1464825600000 | 296.71 |
1464912000000 | 299.18 |
1465171200000 | 301.63 |
1465257600000 | 304.76 |
1465344000000 | 304.65 |
1465430400000 | 299.93 |
1465516800000 | 291.36 |
1465776000000 | 285.79 |
1465862400000 | 278.0299 |
1465948800000 | 280.91 |
1466035200000 | 276.1 |
1466121600000 | 283.36 |
1466380800000 | 293.71 |
1466467200000 | 292.57 |
1466553600000 | 293.2799 |
1466640000000 | 298.98 |
1466726400000 | 274.21 |
1466985600000 | 261.31 |
1467072000000 | 268.49 |
1467158400000 | 277.27 |
1467244800000 | 279.89 |
1467331200000 | 283.35 |
1467590400000 | 280.95 |
1467676800000 | 274.73 |
1467763200000 | 269.5899 |
1467849600000 | 272.0299 |
1467936000000 | 276.94 |
1468195200000 | 281.11 |
1468281600000 | 284.89 |
1468368000000 | 285.85 |
1468454400000 | 288.12 |
1468540800000 | 286.08 |
1468800000000 | 285.79 |
1468886400000 | 283.6 |
1468972800000 | 285.9 |
1469059200000 | 284.66 |
1469145600000 | 285.16 |
1469404800000 | 285.52 |
1469491200000 | 285.88 |
1469577600000 | 288.46 |
1469664000000 | 287.82 |
1469750400000 | 292.62 |
1470009600000 | 291.02 |
1470096000000 | 288.37 |
1470182400000 | 287.69 |
1470268800000 | 288.54 |
1470355200000 | 290.12 |
1470614400000 | 291.91 |
1470700800000 | 296.39 |
1470787200000 | 297.87 |
1470873600000 | 299.92 |
1470960000000 | 299.94 |
1471219200000 | 300.42 |
1471305600000 | 299.36 |
1471392000000 | 296.49 |
1471478400000 | 300.43 |
1471564800000 | 297.67 |
1471824000000 | 298.21 |
1471910400000 | 300.9 |
1471996800000 | 298.93 |
1472083200000 | 298.23 |
1472169600000 | 299.39 |
1472428800000 | 295.27 |
1472515200000 | 296.54 |
1472601600000 | 295.8399 |
1472688000000 | 298.17 |
1472774400000 | 302.12 |
1473033600000 | 302.3 |
1473120000000 | 304.63 |
1473206400000 | 305.69 |
1473292800000 | 307.0299 |
1473379200000 | 302.71 |
1473638400000 | 299.24 |
1473724800000 | 296.57 |
1473811200000 | 295.8 |
1473897600000 | 296.85 |
1473984000000 | 293.2 |
1474243200000 | 296.79 |
1474329600000 | 296.42 |
1474416000000 | 297.48 |
1474502400000 | 305.38 |
1474588800000 | 303.58 |
1474848000000 | 301.1 |
1474934400000 | 298.43 |
1475020800000 | 300.07 |
1475107200000 | 301.8399 |
1475193600000 | 302.5899 |
1475452800000 | 301.79 |
1475539200000 | 301.3 |
1475625600000 | 301.67 |
1475712000000 | 299.97 |
1475798400000 | 297.42 |
1476057600000 | 299.67 |
1476144000000 | 296.65 |
1476230400000 | 295.1 |
1476316800000 | 293.99 |
1476403200000 | 297.36 |
1476662400000 | 295.76 |
1476748800000 | 299.45 |
1476835200000 | 300.0299 |
1476921600000 | 299.15 |
1477008000000 | 297.73 |
1477267200000 | 299.07 |
1477353600000 | 299.25 |
1477440000000 | 301.44 |
1477526400000 | 301.32 |
1477612800000 | 302.07 |
1477872000000 | 301.47 |
1477958400000 | 301.08 |
1478044800000 | 298.8 |
1478131200000 | 298 |
1478217600000 | 296.08 |
1478476800000 | 297.5299 |
1478563200000 | 298.43 |
1478649600000 | 297.4 |
1478736000000 | 293.85 |
1478822400000 | 290.98 |
1479081600000 | 286.15 |
1479168000000 | 288.11 |
1479254400000 | 285.39 |
1479340800000 | 287.07 |
1479427200000 | 282.0299 |
1479686400000 | 284.57 |
1479772800000 | 285.98 |
1479859200000 | 283.81 |
1479945600000 | 285.0299 |
1480032000000 | 287.1 |
1480291200000 | 284.35 |
1480377600000 | 286.83 |
1480464000000 | 287.35 |
1480550400000 | 286.31 |
1480636800000 | 286.7 |
1480896000000 | 290.0899 |
1480982400000 | 294.47 |
1481068800000 | 299.1 |
1481155200000 | 297.23 |
1481241600000 | 297.13 |
1481500800000 | 299.88 |
1481587200000 | 304.58 |
1481673600000 | 303.2 |
1481760000000 | 297.82 |
1481846400000 | 297.54 |
1482105600000 | 299.3 |
1482192000000 | 299.74 |
1482278400000 | 301.36 |
1482364800000 | 300.19 |
1482451200000 | 302.17 |
1482796800000 | 303.3 |
1482883200000 | 300.27 |
1482969600000 | 303.9 |
1483056000000 | 305.68 |
1483315200000 | 308.68 |
1483401600000 | 303.8 |
1483488000000 | 306.58 |
1483574400000 | 310.65 |
1483660800000 | 310.12 |
1483920000000 | 308.14 |
1484006400000 | 307.55 |
1484092800000 | 303.7799 |
1484179200000 | 308.01 |
1484265600000 | 309.4 |
1484524800000 | 307.67 |
1484611200000 | 309.74 |
1484697600000 | 309.32 |
1484784000000 | 306.92 |
1484870400000 | 308.99 |
1485129600000 | 308.92 |
1485216000000 | 309.15 |
1485302400000 | 309.74 |
1485388800000 | 306.58 |
1485475200000 | 306.47 |
1485734400000 | 302.75 |
1485820800000 | 304.4 |
1485907200000 | 303.7799 |
1485993600000 | 305.76 |
1486080000000 | 306.43 |
1486339200000 | 302.2799 |
1486425600000 | 301.97 |
1486512000000 | 304.4 |
1486598400000 | 305.6 |
1486684800000 | 304.37 |
1486944000000 | 305.1 |
1487030400000 | 303.96 |
1487116800000 | 304.31 |
1487203200000 | 307.5 |
1487289600000 | 306.57 |
1487548800000 | 306.77 |
1487635200000 | 305.02 |
1487721600000 | 305.0899 |
1487808000000 | 306.83 |
1487894400000 | 304.05 |
1488153600000 | 305.48 |
1488240000000 | 306.9 |
1488326400000 | 308.44 |
1488412800000 | 308.5299 |
1488499200000 | 309.48 |
1488758400000 | 310.54 |
1488844800000 | 309.38 |
1488931200000 | 308.06 |
1489017600000 | 311.91 |
1489104000000 | 313.31 |
1489363200000 | 314.05 |
1489449600000 | 311.38 |
1489536000000 | 311.4 |
1489622400000 | 317.12 |
1489708800000 | 318.76 |
1489968000000 | 318.43 |
1490054400000 | 319.43 |
1490140800000 | 318.2 |
1490227200000 | 320.4 |
1490313600000 | 321.08 |
1490572800000 | 323.62 |
1490659200000 | 325.2799 |
1490745600000 | 322.9 |
1490832000000 | 324.02 |
1490918400000 | 325.68 |
1491177600000 | 323.23 |
1491264000000 | 323.94 |
1491350400000 | 324.07 |
1491436800000 | 325 |
1491523200000 | 323.81 |
1491782400000 | 322.73 |
1491868800000 | 323.58 |
1491955200000 | 324.35 |
1492041600000 | 323.67 |
1492473600000 | 323.85 |
1492560000000 | 323.88 |
1492646400000 | 325.25 |
1492732800000 | 321.48 |
1492992000000 | 335.42 |
1493078400000 | 336.55 |
1493164800000 | 335.08 |
1493251200000 | 333.66 |
1493337600000 | 332.91 |
1493596800000 | 333.76 |
1493683200000 | 337.25 |
1493769600000 | 338.01 |
1493856000000 | 343.74 |
1493942400000 | 346.77 |
1494201600000 | 345.48 |
1494288000000 | 344.89 |
1494374400000 | 343.69 |
1494460800000 | 340.27 |
1494547200000 | 344.92 |
1494806400000 | 347.0899 |
1494892800000 | 352.15 |
1494979200000 | 350.15 |
1495065600000 | 347.45 |
1495152000000 | 353.19 |
1495411200000 | 356.85 |
1495497600000 | 357.42 |
1495584000000 | 355.75 |
1495670400000 | 356.76 |
1495756800000 | 356.5 |
1496016000000 | 356.25 |
1496102400000 | 356.18 |
1496188800000 | 358.35 |
1496275200000 | 360.51 |
1496361600000 | 362.94 |
1496620800000 | 360.57 |
1496707200000 | 360.51 |
1496793600000 | 360.45 |
1496880000000 | 358.16 |
1496966400000 | 358.16 |
1497225600000 | 356.27 |
1497312000000 | 357.69 |
1497398400000 | 360.12 |
1497484800000 | 353.61 |
1497571200000 | 356.18 |
1497830400000 | 356.69 |
1497916800000 | 353.79 |
1498003200000 | 353.7 |
1498089600000 | 353.24 |
1498176000000 | 353.5899 |
1498435200000 | 354.5 |
1498521600000 | 353.3 |
1498608000000 | 355.25 |
1498694400000 | 353.42 |
1498780800000 | 351.1 |
1499040000000 | 352.95 |
1499126400000 | 351.97 |
1499212800000 | 350.91 |
1499299200000 | 351.27 |
1499385600000 | 351.0299 |
1499644800000 | 352.81 |
1499731200000 | 352.76 |
1499817600000 | 356.51 |
1499904000000 | 357.96 |
1499990400000 | 359.63 |
1500249600000 | 360.5299 |
1500336000000 | 362.18 |
1500422400000 | 361.87 |
1500508800000 | 364.6 |
1500595200000 | 362.8399 |
1500854400000 | 361.06 |
1500940800000 | 362.44 |
1501027200000 | 364.64 |
1501113600000 | 366.97 |
1501200000000 | 366.48 |
1501459200000 | 367.71 |
1501545600000 | 371.46 |
1501632000000 | 373.32 |
1501718400000 | 375.07 |
1501804800000 | 374.45 |
1502064000000 | 376.11 |
1502150400000 | 375.51 |
1502236800000 | 372.57 |
1502323200000 | 370.5899 |
1502409600000 | 368.12 |
1502668800000 | 372.29 |
1502755200000 | 370.26 |
1502841600000 | 371.15 |
1502928000000 | 371.5299 |
1503014400000 | 369.99 |
1503273600000 | 370.71 |
1503360000000 | 370.88 |
1503446400000 | 370.6 |
1503532800000 | 370.69 |
1503619200000 | 371.51 |
1503878400000 | 372.65 |
1503964800000 | 370.33 |
1504051200000 | 369.62 |
1504137600000 | 370.39 |
1504224000000 | 370.7 |
1504483200000 | 370.66 |
1504569600000 | 370.85 |
1504656000000 | 371.79 |
1504742400000 | 374.55 |
1504828800000 | 374.71 |
1505088000000 | 378.15 |
1505174400000 | 377.76 |
1505260800000 | 376.18 |
1505347200000 | 374.57 |
1505433600000 | 376.88 |
1505692800000 | 377.45 |
1505779200000 | 378.86 |
1505865600000 | 379.27 |
1505952000000 | 376.06 |
1506038400000 | 377.45 |
1506297600000 | 374.57 |
1506384000000 | 371.27 |
1506470400000 | 371.5 |
1506556800000 | 373.45 |
1506643200000 | 377.62 |
1506902400000 | 374.8 |
1506988800000 | 375.9 |
1507075200000 | 373.9 |
1507161600000 | 375.13 |
1507248000000 | 374.63 |
1507507200000 | 376.12 |
1507593600000 | 378.38 |
1507680000000 | 380.94 |
1507766400000 | 381.45 |
1507852800000 | 381.19 |
1508112000000 | 379.2 |
1508198400000 | 377.46 |
1508284800000 | 378.8399 |
1508371200000 | 381.07 |
1508457600000 | 379.49 |
1508716800000 | 377.49 |
1508803200000 | 378.45 |
1508889600000 | 376.86 |
1508976000000 | 378.54 |
1509062400000 | 374.96 |
1509321600000 | 377.52 |
1509408000000 | 379.86 |
1509494400000 | 379.5299 |
1509580800000 | 382.04 |
1509667200000 | 379.37 |
1509926400000 | 378.63 |
1510012800000 | 377.85 |
1510099200000 | 378.1 |
1510185600000 | 377.55 |
1510272000000 | 377.61 |
1510531200000 | 376.5 |
1510617600000 | 378.63 |
1510704000000 | 377.75 |
1510790400000 | 378.31 |
1510876800000 | 376.9 |
1511136000000 | 376.68 |
1511222400000 | 376.91 |
1511308800000 | 378.89 |
1511395200000 | 381.38 |
1511481600000 | 383.68 |
1511740800000 | 382.64 |
1511827200000 | 383.08 |
1511913600000 | 384.83 |
1512000000000 | 387.36 |
1512086400000 | 382.37 |
1512345600000 | 385.55 |
1512432000000 | 385.83 |
1512518400000 | 384.21 |
1512604800000 | 385.05 |
1512691200000 | 384.44 |
1512950400000 | 384.5 |
1513036800000 | 382.95 |
1513123200000 | 380.69 |
1513209600000 | 379.21 |
1513296000000 | 379.73 |
1513555200000 | 384.35 |
1513641600000 | 383.36 |
1513728000000 | 383.44 |
1513814400000 | 383.76 |
1513900800000 | 382.44 |
1514332800000 | 384.72 |
1514419200000 | 385.11 |
1514505600000 | 386.01 |
1514851200000 | 387.56 |
1514937600000 | 388.54 |
1515024000000 | 394.51 |
1515110400000 | 396.13 |
1515369600000 | 394.71 |
1515456000000 | 394.85 |
1515542400000 | 394.98 |
1515628800000 | 396.73 |
1515715200000 | 401.49 |
1515974400000 | 406.14 |
1516060800000 | 406.61 |
1516147200000 | 406.42 |
1516233600000 | 406.1 |
1516320000000 | 406.8399 |
1516579200000 | 410.48 |
1516665600000 | 411.85 |
1516752000000 | 412.54 |
1516838400000 | 414.69 |
1516924800000 | 413.7799 |
1517184000000 | 409.07 |
1517270400000 | 406.96 |
1517356800000 | 408.65 |
1517443200000 | 409.72 |
1517529600000 | 403.77 |
1517788800000 | 398.1 |
1517875200000 | 385.14 |
1517961600000 | 391.1 |
1518048000000 | 384.12 |
1518134400000 | 380.74 |
1518393600000 | 385.75 |
1518480000000 | 386.08 |
1518566400000 | 390.48 |
1518652800000 | 393.31 |
1518739200000 | 396.43 |
1518998400000 | 393.7 |
1519084800000 | 393.13 |
1519171200000 | 392.6 |
1519257600000 | 394.02 |
1519344000000 | 396.4 |
1519603200000 | 397.46 |
1519689600000 | 395.58 |
1519776000000 | 392.38 |
1519862400000 | 386.95 |
1519948800000 | 384.42 |
1520208000000 | 388.11 |
1520294400000 | 391.8 |
1520380800000 | 393.7 |
1520467200000 | 394.92 |
1520553600000 | 395.46 |
1520812800000 | 396.94 |
1520899200000 | 396.69 |
1520985600000 | 392.56 |
1521072000000 | 392.23 |
1521158400000 | 391.7 |
1521417600000 | 389.5299 |
1521504000000 | 388.3399 |
1521590400000 | 387.5299 |
1521676800000 | 383.5899 |
1521763200000 | 382.88 |
1522022400000 | 383.47 |
1522108800000 | 385.27 |
1522195200000 | 388.52 |
1522281600000 | 388.7 |
1522713600000 | 386.36 |
1522800000000 | 387.56 |
1522886400000 | 391.7799 |
1522972800000 | 392.05 |
1523232000000 | 394.48 |
1523318400000 | 397.3399 |
1523404800000 | 398.27 |
1523491200000 | 398.3399 |
1523577600000 | 399.49 |
1523836800000 | 400.21 |
1523923200000 | 402.42 |
1524009600000 | 403.73 |
1524096000000 | 403.79 |
1524182400000 | 401.89 |
1524441600000 | 402.54 |
1524528000000 | 402.71 |
1524614400000 | 399.97 |
1524700800000 | 402.47 |
1524787200000 | 403.45 |
1525046400000 | 403.85 |
1525132800000 | 400.76 |
1525219200000 | 400.61 |
1525305600000 | 398.38 |
1525392000000 | 398.26 |
1525651200000 | 399.77 |
1525737600000 | 397.63 |
1525824000000 | 397.68 |
1525910400000 | 397.89 |
1525996800000 | 401.2 |
1526256000000 | 401.3399 |
1526342400000 | 397.1 |
1526428800000 | 391.13 |
1526515200000 | 392.88 |
1526601600000 | 390.61 |
1526860800000 | 390.49 |
1526947200000 | 392.85 |
1527033600000 | 386.81 |
1527120000000 | 384.96 |
1527206400000 | 379.79 |
1527465600000 | 376.63 |
1527552000000 | 367.73 |
1527638400000 | 373.49 |
1527724800000 | 374.31 |
1527811200000 | 377.58 |
1528070400000 | 381.32 |
1528156800000 | 378.21 |
1528243200000 | 382.66 |
1528329600000 | 384.64 |
1528416000000 | 379.72 |
1528675200000 | 385.42 |
1528761600000 | 385.61 |
1528848000000 | 384.02 |
1528934400000 | 383.69 |
1529020800000 | 379.4 |
1529280000000 | 377.21 |
1529366400000 | 375.15 |
1529452800000 | 376 |
1529539200000 | 372.86 |
1529625600000 | 377.73 |
1529884800000 | 375.15 |
1529971200000 | 374.23 |
1530057600000 | 373.08 |
1530144000000 | 371.16 |
1530230400000 | 375 |
1530489600000 | 371.4 |
1530576000000 | 376.36 |
1530662400000 | 378.06 |
1530748800000 | 383.42 |
1530835200000 | 386.52 |
1531094400000 | 388.25 |
1531180800000 | 387.61 |
1531267200000 | 384.3 |
1531353600000 | 384.01 |
1531440000000 | 382.71 |
1531699200000 | 384.14 |
1531785600000 | 385.14 |
1531872000000 | 384.67 |
1531958400000 | 382.46 |
1532044800000 | 385.43 |
1532304000000 | 385.42 |
1532390400000 | 386.93 |
1532476800000 | 384.5899 |
1532563200000 | 386.87 |
1532649600000 | 389.51 |
1532908800000 | 392.15 |
1532995200000 | 393.37 |
1533081600000 | 390.27 |
1533168000000 | 384.71 |
1533254400000 | 385.89 |
1533513600000 | 384.58 |
1533600000000 | 387.49 |
1533686400000 | 387.97 |
1533772800000 | 386.77 |
1533859200000 | 376.41 |
1534118400000 | 374.41 |
1534204800000 | 371.3 |
1534291200000 | 366.31 |
1534377600000 | 369.07 |
1534464000000 | 368.24 |
1534723200000 | 369.76 |
1534809600000 | 375.3399 |
1534896000000 | 378.13 |
1534982400000 | 376.65 |
1535068800000 | 378.16 |
1535328000000 | 381.7799 |
1535414400000 | 382.55 |
1535500800000 | 382.62 |
1535587200000 | 378.73 |
1535673600000 | 375.27 |
1535932800000 | 376.45 |
1536019200000 | 373.77 |
1536105600000 | 375.37 |
1536192000000 | 374.26 |
1536278400000 | 372.32 |
1536537600000 | 376.5899 |
1536624000000 | 375.02 |
1536710400000 | 376.11 |
1536796800000 | 377.02 |
1536883200000 | 378.44 |
1537142400000 | 380.83 |
1537228800000 | 381.74 |
1537315200000 | 381.55 |
1537401600000 | 386.8 |
1537488000000 | 388.5299 |
1537747200000 | 387.42 |
1537833600000 | 387.49 |
1537920000000 | 387.11 |
1538006400000 | 385.51 |
1538092800000 | 377.04 |
1538352000000 | 375.18 |
1538438400000 | 373.39 |
1538524800000 | 375.4 |
1538611200000 | 373.98 |
1538697600000 | 372.8399 |
1538956800000 | 368.21 |
1539043200000 | 369.54 |
1539129600000 | 369.8399 |
1539216000000 | 361.93 |
1539302400000 | 359.0899 |
1539561600000 | 360.49 |
1539648000000 | 365.69 |
1539734400000 | 362.97 |
1539820800000 | 359.64 |
1539907200000 | 360.32 |
1540166400000 | 357.55 |
1540252800000 | 352.7 |
1540339200000 | 348.83 |
1540425600000 | 350.05 |
1540512000000 | 347.23 |
1540771200000 | 351.55 |
1540857600000 | 350.37 |
1540944000000 | 352.31 |
1541030400000 | 355.25 |
1541116800000 | 356.0899 |
1541376000000 | 357.0899 |
1541462400000 | 357.0299 |
1541548800000 | 362.41 |
1541635200000 | 361.67 |
1541721600000 | 359.74 |
1541980800000 | 354.68 |
1542067200000 | 356.86 |
1542153600000 | 357.32 |
1542240000000 | 354.54 |
1542326400000 | 357.08 |
1542585600000 | 358.16 |
1542672000000 | 351.56 |
1542758400000 | 354.01 |
1542844800000 | 351.04 |
1542931200000 | 349.94 |
1543190400000 | 355.99 |
1543276800000 | 353.93 |
1543363200000 | 352.51 |
1543449600000 | 355.79 |
1543536000000 | 353.49 |
1543795200000 | 357.01 |
1543881600000 | 354.39 |
1543968000000 | 352.04 |
1544054400000 | 343.54 |
1544140800000 | 345.32 |
1544400000000 | 338.48 |
1544486400000 | 341.04 |
1544572800000 | 347.93 |
1544659200000 | 347.72 |
1544745600000 | 345.66 |
1545004800000 | 343.97 |
1545091200000 | 342.8399 |
1545177600000 | 348 |
1545264000000 | 342.17 |
1545350400000 | 341.48 |
1545609600000 | 339.54 |
1545868800000 | 333.33 |
1545955200000 | 339.64 |
1546214400000 | 341.23 |
1546387200000 | 338.27 |
1546473600000 | 338.71 |
1546560000000 | 348.16 |
1546819200000 | 350.22 |
1546905600000 | 351.72 |
1546992000000 | 355.11 |
1547078400000 | 357.06 |
1547164800000 | 356.13 |
1547424000000 | 355.31 |
1547510400000 | 354.91 |
1547596800000 | 357.56 |
1547683200000 | 355.45 |
1547769600000 | 361.62 |
1548028800000 | 360.57 |
1548115200000 | 358.91 |
1548201600000 | 359.83 |
1548288000000 | 360.67 |
1548374400000 | 364.83 |
1548633600000 | 363.81 |
1548720000000 | 365.25 |
1548806400000 | 366.41 |
1548892800000 | 365.57 |
1548979200000 | 365.52 |
1549238400000 | 363.18 |
1549324800000 | 367.1 |
1549411200000 | 366.63 |
1549497600000 | 358.62 |
1549584000000 | 353.68 |
1549843200000 | 354.91 |
1549929600000 | 358.6 |
1550016000000 | 358.43 |
1550102400000 | 355.41 |
1550188800000 | 360.4 |
1550448000000 | 363.65 |
1550534400000 | 363.42 |
1550620800000 | 366.67 |
1550707200000 | 365.77 |
1550793600000 | 366.35 |
1551052800000 | 368.24 |
1551139200000 | 369.45 |
1551225600000 | 370.8399 |
1551312000000 | 373.55 |
1551398400000 | 374.2 |
1551657600000 | 372.11 |
1551744000000 | 370.79 |
1551830400000 | 370.89 |
1551916800000 | 364.79 |
1552003200000 | 361.68 |
1552262400000 | 364.5 |
1552348800000 | 366.19 |
1552435200000 | 370.19 |
1552521600000 | 372.71 |
1552608000000 | 375.72 |
1552867200000 | 378.47 |
1552953600000 | 381.04 |
1553040000000 | 377.3399 |
1553126400000 | 377.41 |
1553212800000 | 368.69 |
1553472000000 | 368.25 |
1553558400000 | 367.5299 |
1553644800000 | 368.76 |
1553731200000 | 365.85 |
1553817600000 | 368.01 |
1554076800000 | 372.07 |
1554163200000 | 373.16 |
1554249600000 | 378.72 |
1554336000000 | 378.61 |
1554422400000 | 378.54 |
1554681600000 | 378.44 |
1554768000000 | 377.6 |
1554854400000 | 377.88 |
1554940800000 | 380.56 |
1555027200000 | 384.22 |
1555286400000 | 385.1 |
1555372800000 | 385.04 |
1555459200000 | 387.5299 |
1555545600000 | 386.63 |
1555977600000 | 384.23 |
1556064000000 | 380.8399 |
1556150400000 | 377.95 |
1556236800000 | 380.07 |
1556496000000 | 380.99 |
1556582400000 | 382.79 |
1556668800000 | 383.94 |
1556755200000 | 380.2799 |
1556841600000 | 380.16 |
1557100800000 | 377.17 |
1557187200000 | 373.55 |
1557273600000 | 372.3399 |
1557360000000 | 367.5299 |
1557446400000 | 369.41 |
1557705600000 | 364.54 |
1557792000000 | 366.83 |
1557878400000 | 367.21 |
1557964800000 | 371.1 |
1558051200000 | 368.76 |
1558310400000 | 367.0899 |
1558396800000 | 370.13 |
1558483200000 | 368.15 |
1558569600000 | 361.26 |
1558656000000 | 366.47 |
1558915200000 | 369.22 |
1559001600000 | 367.17 |
1559088000000 | 361.17 |
1559174400000 | 361.49 |
1559260800000 | 359.79 |
1559520000000 | 361.21 |
1559606400000 | 367.0899 |
1559692800000 | 368.58 |
1559779200000 | 368.0299 |
1559865600000 | 373.75 |
1560124800000 | 373.7 |
1560211200000 | 376.23 |
1560297600000 | 374.43 |
1560384000000 | 373.16 |
1560470400000 | 369.2 |
1560729600000 | 367.7799 |
1560816000000 | 372.67 |
1560902400000 | 374.12 |
1560988800000 | 375.62 |
1561075200000 | 377.69 |
1561334400000 | 377.15 |
1561420800000 | 375.41 |
1561507200000 | 376.23 |
1561593600000 | 376.19 |
1561680000000 | 379.13 |
1561939200000 | 379.9 |
1562025600000 | 379.51 |
1562112000000 | 382.72 |
1562198400000 | 384.65 |
1562284800000 | 381.38 |
1562544000000 | 378.64 |
1562630400000 | 376.69 |
1562716800000 | 377.4 |
1562803200000 | 377.55 |
1562889600000 | 378.33 |
1563148800000 | 379.43 |
1563235200000 | 378.69 |
1563321600000 | 376.32 |
1563408000000 | 374.52 |
1563494400000 | 373.42 |
1563753600000 | 372.95 |
1563840000000 | 375.49 |
1563926400000 | 376.74 |
1564012800000 | 376.73 |
1564099200000 | 374.11 |
1564358400000 | 374.95 |
1564444800000 | 367.74 |
1564531200000 | 368.26 |
1564617600000 | 367.48 |
1564704000000 | 361.39 |
1564963200000 | 358.76 |
1565049600000 | 357.05 |
1565136000000 | 358.0299 |
1565222400000 | 361.81 |
1565308800000 | 356.5899 |
1565568000000 | 354.82 |
1565654400000 | 357.15 |
1565740800000 | 349.17 |
1565827200000 | 345.77 |
1565913600000 | 351.65 |
1566172800000 | 355.36 |
1566259200000 | 350.17 |
1566345600000 | 353.4 |
1566432000000 | 353.4 |
1566518400000 | 350.92 |
1566777600000 | 352.35 |
1566864000000 | 353.97 |
1566950400000 | 352.29 |
1567036800000 | 355.06 |
1567123200000 | 354.81 |
1567382400000 | 353.86 |
1567468800000 | 351.76 |
1567555200000 | 357.46 |
1567641600000 | 363.62 |
1567728000000 | 363.46 |
1567987200000 | 367.29 |
1568073600000 | 370.89 |
1568160000000 | 370.2799 |
1568246400000 | 372.93 |
1568332800000 | 378.2 |
1568592000000 | 373.81 |
1568678400000 | 373.16 |
1568764800000 | 374.12 |
1568851200000 | 377.02 |
1568937600000 | 376.67 |
1569196800000 | 372.1 |
1569283200000 | 372.16 |
1569369600000 | 369.17 |
1569456000000 | 369.45 |
1569542400000 | 371.32 |
1569801600000 | 371.93 |
1569888000000 | 369.87 |
1569974400000 | 361.7799 |
1570060800000 | 362.15 |
1570147200000 | 364.54 |
1570406400000 | 368.17 |
1570492800000 | 362.58 |
1570579200000 | 364.75 |
1570665600000 | 369.56 |
1570752000000 | 376.96 |
1571011200000 | 375.55 |
1571097600000 | 380.23 |
1571184000000 | 380.9 |
1571270400000 | 383.0299 |
1571356800000 | 383.67 |
1571616000000 | 386.73 |
1571702400000 | 387.51 |
1571788800000 | 389.16 |
1571875200000 | 388.45 |
1571961600000 | 388.3 |
1572220800000 | 389 |
1572307200000 | 389.64 |
1572393600000 | 388.2 |
1572480000000 | 389.06 |
1572566400000 | 390.92 |
1572825600000 | 394.81 |
1572912000000 | 394.1 |
1572998400000 | 393.79 |
1573084800000 | 394.95 |
1573171200000 | 393.74 |
1573430400000 | 394.26 |
1573516800000 | 394.3399 |
1573603200000 | 390.65 |
1573689600000 | 388.6 |
1573776000000 | 392.62 |
1574035200000 | 396.26 |
1574121600000 | 395.12 |
1574208000000 | 393.81 |
1574294400000 | 393.18 |
1574380800000 | 392.95 |
1574640000000 | 393.04 |
1574726400000 | 392.1 |
1574812800000 | 392.45 |
1574899200000 | 391.7799 |
1574985600000 | 391.3399 |
1575244800000 | 387.55 |
1575331200000 | 384.61 |
1575417600000 | 389.26 |
1575504000000 | 389.6 |
1575590400000 | 390.97 |
1575849600000 | 390.3399 |
1575936000000 | 390.2 |
1576022400000 | 390.42 |
1576108800000 | 393.4 |
1576195200000 | 395.1 |
1576454400000 | 398.23 |
1576540800000 | 398.74 |
1576627200000 | 397.17 |
1576713600000 | 397.5 |
1576800000000 | 398.72 |
1577059200000 | 397.82 |
1577145600000 | 398.07 |
1577404800000 | 401.11 |
1577664000000 | 399.61 |
1577750400000 | 399.1 |
1577923200000 | 402.31 |
1578009600000 | 399.62 |
1578268800000 | 398.75 |
1578355200000 | 397.52 |
1578441600000 | 397.17 |
1578528000000 | 397.42 |
1578614400000 | 397.87 |
1578873600000 | 397.8 |
1578960000000 | 398.82 |
1579046400000 | 397.47 |
1579132800000 | 398.66 |
1579219200000 | 399.27 |
1579478400000 | 398.7799 |
1579564800000 | 396.6 |
1579651200000 | 394.35 |
1579737600000 | 391.32 |
1579824000000 | 392.0299 |
1580083200000 | 384.45 |
1580169600000 | 389.46 |
1580256000000 | 389.98 |
1580342400000 | 387.89 |
1580428800000 | 385.82 |
1580688000000 | 384.88 |
1580774400000 | 388.27 |
1580860800000 | 390.83 |
1580947200000 | 391.7 |
1581033600000 | 390.65 |
1581292800000 | 388.89 |
1581379200000 | 391.4 |
1581465600000 | 393.04 |
1581552000000 | 391.57 |
1581638400000 | 391.47 |
1581897600000 | 393.67 |
1581984000000 | 392.25 |
1582070400000 | 392.29 |
1582156800000 | 389.3 |
1582243200000 | 388.0899 |
1582502400000 | 373.6 |
1582588800000 | 366.11 |
1582675200000 | 367.13 |
1582761600000 | 358.62 |
1582848000000 | 344.63 |
1583107200000 | 348.3399 |
1583193600000 | 351.17 |
1583280000000 | 353.71 |
1583366400000 | 346.97 |
1583452800000 | 339 |
1583712000000 | 310.97 |
1583798400000 | 302.16 |
1583884800000 | 299.29 |
1583971200000 | 251.96 |
1584057600000 | 256.47 |
1584316800000 | 240.5 |
1584403200000 | 247.67 |
1584489600000 | 239.41 |
1584576000000 | 240.95 |
1584662400000 | 245.84 |
1584921600000 | 240.17 |
1585008000000 | 264 |
1585094400000 | 270.11 |
1585180800000 | 276.76 |
1585267200000 | 267.14 |
1585526400000 | 264.96 |
1585612800000 | 268.79 |
1585699200000 | 257.95 |
1585785600000 | 261.5299 |
1585872000000 | 253.82 |
1586131200000 | 262.7799 |
1586217600000 | 274.67 |
1586304000000 | 272.93 |
1586390400000 | 282.01 |
1586822400000 | 279.86 |
1586908800000 | 265.23 |
1586995200000 | 262.13 |
1587081600000 | 270.79 |
1587340800000 | 269.25 |
1587427200000 | 259.49 |
1587513600000 | 264.01 |
1587600000000 | 269.15 |
1587686400000 | 264.73 |
1587945600000 | 271.64 |
1588032000000 | 279.69 |
1588118400000 | 290.76 |
1588204800000 | 286.43 |
1588291200000 | 287.88 |
1588550400000 | 273.97 |
1588636800000 | 278.67 |
1588723200000 | 272.64 |
1588809600000 | 275.12 |
1588896000000 | 280.08 |
1589155200000 | 276.0299 |
1589241600000 | 279.17 |
1589328000000 | 271 |
1589414400000 | 266.64 |
1589500800000 | 267.18 |
1589760000000 | 281.77 |
1589846400000 | 276.15 |
1589932800000 | 280.16 |
1590019200000 | 275.14 |
1590105600000 | 275.05 |
1590364800000 | 279.8399 |
1590451200000 | 291.86 |
1590537600000 | 299.06 |
1590624000000 | 304.01 |
1590710400000 | 296.62 |
1590969600000 | 304.43 |
1591056000000 | 316.07 |
1591142400000 | 329.43 |
1591228800000 | 332.29 |
1591315200000 | 344.1 |
1591574400000 | 345.8 |
1591660800000 | 338.66 |
1591747200000 | 331.94 |
1591833600000 | 313.47 |
1591920000000 | 313.01 |
1592179200000 | 312.33 |
1592265600000 | 320.58 |
1592352000000 | 319.06 |
1592438400000 | 317.43 |
1592524800000 | 315.36 |
1592784000000 | 313.8 |
1592870400000 | 320.36 |
1592956800000 | 310.39 |
1593043200000 | 310.12 |
1593129600000 | 308.3 |
1593388800000 | 311.57 |
1593475200000 | 310.46 |
1593561600000 | 311.77 |
1593648000000 | 318.05 |
1593734400000 | 316.2 |
1593993600000 | 323.0299 |
1594080000000 | 319.79 |
1594166400000 | 319 |
1594252800000 | 313.97 |
1594339200000 | 318.54 |
1594598400000 | 322.93 |
1594684800000 | 324.87 |
1594771200000 | 326.5299 |
1594857600000 | 327.48 |
1594944000000 | 326.48 |
1595203200000 | 329.29 |
1595289600000 | 331.75 |
1595376000000 | 333.52 |
1595462400000 | 332.1 |
1595548800000 | 329.66 |
1595808000000 | 330.12 |
1595894400000 | 330.12 |
1595980800000 | 329.44 |
1596067200000 | 321.16 |
1596153600000 | 320.81 |
1596412800000 | 324.18 |
1596499200000 | 325.5299 |
1596585600000 | 330.45 |
1596672000000 | 326.6 |
1596758400000 | 326.33 |
1597017600000 | 328.88 |
1597104000000 | 333.8 |
1597190400000 | 339.19 |
1597276800000 | 337.61 |
1597363200000 | 334.43 |
1597622400000 | 334.1 |
1597708800000 | 333.8 |
1597795200000 | 335.57 |
1597881600000 | 330.48 |
1597968000000 | 327.97 |
1598227200000 | 335.5299 |
1598313600000 | 334.26 |
1598400000000 | 335.51 |
1598486400000 | 332.01 |
1598572800000 | 334.69 |
1598832000000 | 332.64 |
1598918400000 | 332.76 |
1599004800000 | 332.24 |
1599091200000 | 331.35 |
1599177600000 | 327.73 |
1599436800000 | 333.65 |
1599523200000 | 328.08 |
1599609600000 | 335.49 |
1599696000000 | 335.04 |
1599782400000 | 333.86 |
1600041600000 | 334.17 |
1600128000000 | 335.17 |
1600214400000 | 336.13 |
1600300800000 | 333.83 |
1600387200000 | 331.38 |
1600646400000 | 318.11 |
1600732800000 | 317.6 |
1600819200000 | 316.45 |
1600905600000 | 313.3 |
1600992000000 | 311.57 |
1601251200000 | 319.32 |
1601337600000 | 318.62 |
1601424000000 | 319.57 |
1601510400000 | 318.63 |
1601596800000 | 319.14 |
1601856000000 | 326.58 |
1601942400000 | 327.42 |
1602028800000 | 323.51 |
1602115200000 | 326.32 |
1602201600000 | 327.95 |
1602460800000 | 330.43 |
1602547200000 | 326.62 |
1602633600000 | 327.8 |
1602720000000 | 319.35 |
1602806400000 | 320.08 |
1603065600000 | 321.5299 |
1603152000000 | 323.08 |
1603238400000 | 319.18 |
1603324800000 | 317.97 |
1603411200000 | 320.82 |
1603670400000 | 315.5899 |
1603756800000 | 311.39 |
1603843200000 | 300.49 |
1603929600000 | 296.82 |
1604016000000 | 298.86 |
1604275200000 | 304.41 |
1604361600000 | 312.0899 |
1604448000000 | 314.99 |
1604534400000 | 318.91 |
1604620800000 | 319.47 |
1604880000000 | 334.05 |
1604966400000 | 341.12 |
1605052800000 | 340.2799 |
1605139200000 | 340.83 |
1605225600000 | 342.29 |
1605484800000 | 347.76 |
1605571200000 | 348.85 |
1605657600000 | 350.06 |
1605744000000 | 346.71 |
1605830400000 | 348.24 |
1606089600000 | 345.96 |
1606176000000 | 352.65 |
1606262400000 | 354.58 |
1606348800000 | 354.83 |
1606435200000 | 357.61 |
1606694400000 | 354.1 |
1606780800000 | 357.45 |
1606867200000 | 358.15 |
1606953600000 | 358.51 |
1607040000000 | 360.62 |
1607299200000 | 359.23 |
1607385600000 | 357.9 |
1607472000000 | 357.45 |
1607558400000 | 358.5899 |
1607644800000 | 353.89 |
1607904000000 | 355.4 |
1607990400000 | 355.07 |
1608076800000 | 358.79 |
1608163200000 | 361.47 |
1608249600000 | 359.47 |
1608508800000 | 349.42 |
1608595200000 | 351.5299 |
1608681600000 | 357.2799 |
1608768000000 | 357.68 |
1609113600000 | 361.42 |
1609200000000 | 363.18 |
1609286400000 | 363.13 |
1609372800000 | 359.92 |
1609718400000 | 364.76 |
1609804800000 | 363.71 |
1609891200000 | 370.46 |
1609977600000 | 372.97 |
1610064000000 | 373.62 |
1610323200000 | 368.1 |
1610409600000 | 367.58 |
1610496000000 | 371.32 |
1610582400000 | 370.05 |
1610668800000 | 365.69 |
1610928000000 | 365.6 |
1611014400000 | 366.36 |
1611100800000 | 367.02 |
1611187200000 | 366.6 |
1611273600000 | 365.05 |
1611532800000 | 361.69 |
1611619200000 | 366.5899 |
1611705600000 | 362.54 |
1611792000000 | 363.15 |
1611878400000 | 358.39 |
1612137600000 | 359.64 |
1612224000000 | 360.8399 |
1612310400000 | 364.88 |
1612396800000 | 365.2 |
1612483200000 | 367 |
1612742400000 | 368.83 |
1612828800000 | 367.6 |
1612915200000 | 370.24 |
1613001600000 | 371.42 |
1613088000000 | 372.41 |
1613347200000 | 375.73 |
1613433600000 | 374.06 |
1613520000000 | 370.48 |
1613606400000 | 367.48 |
1613692800000 | 370.2799 |
1613952000000 | 370.19 |
1614038400000 | 369.57 |
1614124800000 | 370.35 |
1614211200000 | 373.54 |
1614297600000 | 363.96 |
1614556800000 | 366.93 |
1614643200000 | 368.04 |
1614729600000 | 367.42 |
1614816000000 | 368.2 |
1614902400000 | 363.65 |
1615161600000 | 368.5899 |
1615248000000 | 370.25 |
1615334400000 | 374.47 |
1615420800000 | 377.95 |
1615507200000 | 377.93 |
1615766400000 | 377.39 |
1615852800000 | 377.57 |
1615939200000 | 377.06 |
1616025600000 | 378.87 |
1616112000000 | 378.43 |
1616371200000 | 378.88 |
1616457600000 | 379.24 |
1616544000000 | 378.88 |
1616630400000 | 378.25 |
1616716800000 | 381.86 |
1616976000000 | 383.0899 |
1617062400000 | 382.75 |
1617148800000 | 382.36 |
1617235200000 | 383.8 |
1617667200000 | 387.11 |
1617753600000 | 390.42 |
1617840000000 | 390.81 |
1617926400000 | 388.73 |
1618185600000 | 388.23 |
1618272000000 | 387.96 |
1618358400000 | 388.33 |
1618444800000 | 387.92 |
1618531200000 | 391.25 |
1618790400000 | 394.64 |
1618876800000 | 391.7 |
1618963200000 | 391.16 |
1619049600000 | 393.25 |
1619136000000 | 393.39 |
1619395200000 | 395.31 |
1619481600000 | 394.56 |
1619568000000 | 395.47 |
1619654400000 | 395.07 |
1619740800000 | 392.89 |
1620000000000 | 396.42 |
1620086400000 | 391.97 |
1620172800000 | 395.65 |
1620259200000 | 399.5 |
1620345600000 | 403.89 |
1620604800000 | 407.39 |
1620691200000 | 401.23 |
1620777600000 | 400.3 |
1620864000000 | 400.29 |
1620950400000 | 406.07 |
1621209600000 | 408.35 |
1621296000000 | 411.05 |
1621382400000 | 407.05 |
1621468800000 | 409.72 |
1621555200000 | 411.01 |
1621814400000 | 412.97 |
1621900800000 | 412.55 |
1621987200000 | 410.85 |
1622073600000 | 410.23 |
1622160000000 | 411.55 |
1622419200000 | 409.93 |
1622505600000 | 413.0299 |
1622592000000 | 412.91 |
1622678400000 | 410.65 |
1622764800000 | 412.91 |
1623024000000 | 415.4 |
1623110400000 | 415.98 |
1623196800000 | 416.55 |
1623283200000 | 415.69 |
1623369600000 | 414.56 |
1623628800000 | 417.86 |
1623715200000 | 418.64 |
1623801600000 | 419.29 |
1623888000000 | 411.14 |
1623974400000 | 403.7 |
1624233600000 | 406.74 |
1624320000000 | 405.7799 |
1624406400000 | 402.49 |
1624492800000 | 404.43 |
1624579200000 | 405.27 |
1624838400000 | 402.55 |
1624924800000 | 401.89 |
1625011200000 | 397.77 |
1625097600000 | 401.21 |
1625184000000 | 400.87 |
1625443200000 | 403.38 |
1625529600000 | 400.18 |
1625616000000 | 402.31 |
1625702400000 | 398.81 |
1625788800000 | 403.5899 |
1626048000000 | 407.2 |
1626134400000 | 406.17 |
1626220800000 | 404.65 |
1626307200000 | 402.5 |
1626393600000 | 403.08 |
1626652800000 | 394.17 |
1626739200000 | 394.67 |
1626825600000 | 400.45 |
1626912000000 | 403.07 |
1626998400000 | 405.8 |
1627257600000 | 407.8 |
1627344000000 | 408.35 |
1627430400000 | 408.56 |
1627516800000 | 411.12 |
1627603200000 | 408.66 |
1627862400000 | 410.68 |
1627948800000 | 411.24 |
1628035200000 | 411.32 |
1628121600000 | 411.45 |
1628208000000 | 410.44 |
1628467200000 | 411.4 |
1628553600000 | 410.8399 |
1628640000000 | 413.29 |
1628726400000 | 414.32 |
1628812800000 | 418.2799 |
1629072000000 | 417.7 |
1629158400000 | 414.8 |
1629244800000 | 417.46 |
1629331200000 | 414.66 |
1629417600000 | 415.35 |
1629676800000 | 418.67 |
1629763200000 | 417.89 |
1629849600000 | 415.49 |
1629936000000 | 413.05 |
1630022400000 | 414.8399 |
1630281600000 | 415.75 |
1630368000000 | 414.44 |
1630454400000 | 418.88 |
1630540800000 | 418.96 |
1630627200000 | 417.6 |
1630886400000 | 417.55 |
1630972800000 | 415.64 |
1631059200000 | 413.79 |
1631145600000 | 413.05 |
1631232000000 | 409.08 |
1631491200000 | 411.56 |
1631577600000 | 411.07 |
1631664000000 | 407.15 |
1631750400000 | 406.47 |
1631836800000 | 402.33 |
1632096000000 | 397.06 |
1632182400000 | 400.16 |
1632268800000 | 403.3 |
1632355200000 | 407.3399 |
1632441600000 | 403.5299 |
1632700800000 | 405.48 |
1632787200000 | 399.49 |
1632873600000 | 399.0299 |
1632960000000 | 397.14 |
1633046400000 | 396.82 |
1633305600000 | 398.5899 |
1633392000000 | 400.82 |
1633478400000 | 394.93 |
1633564800000 | 399.51 |
1633651200000 | 400.21 |
1633910400000 | 398.71 |
1633996800000 | 398.86 |
1634083200000 | 399.41 |
1634169600000 | 403.17 |
1634256000000 | 404.49 |
1634515200000 | 402.88 |
1634601600000 | 405.2799 |
1634688000000 | 407.86 |
1634774400000 | 407.01 |
1634860800000 | 409.52 |
1635120000000 | 407.43 |
1635206400000 | 409.2799 |
1635292800000 | 409.92 |
1635379200000 | 411.87 |
1635465600000 | 405.56 |
1635724800000 | 409.33 |
1635811200000 | 409.8399 |
1635897600000 | 411.67 |
1635984000000 | 409.88 |
1636070400000 | 411.61 |
1636329600000 | 410.67 |
1636416000000 | 409.47 |
1636502400000 | 409.67 |
1636588800000 | 407.73 |
1636675200000 | 406.7 |
1636934400000 | 408.11 |
1637020800000 | 404.37 |
1637107200000 | 403.14 |
1637193600000 | 402.64 |
1637280000000 | 398.24 |
1637539200000 | 399.65 |
1637625600000 | 398.2799 |
1637712000000 | 396.98 |
1637798400000 | 399.42 |
1637884800000 | 390.74 |
1638144000000 | 390.82 |
1638230400000 | 388.51 |
1638316800000 | 396.62 |
1638403200000 | 392.24 |
1638489600000 | 389.46 |
1638748800000 | 395.37 |
1638835200000 | 397.95 |
1638921600000 | 398.4 |
1639008000000 | 396.14 |
1639094400000 | 396.56 |
1639353600000 | 394.58 |
1639440000000 | 394.15 |
1639526400000 | 394.17 |
1639612800000 | 399.54 |
1639699200000 | 398.7 |
1639958400000 | 394.37 |
1640044800000 | 398.45 |
1640131200000 | 401.65 |
1640217600000 | 404.72 |
1640304000000 | 405.72 |
1640563200000 | 406.14 |
1640649600000 | 409.01 |
1640736000000 | 410.67 |
1640822400000 | 410.1 |
1640908800000 | 410.81 |
1641168000000 | 411.27 |
1641254400000 | 415.22 |
1641340800000 | 415.81 |
1641427200000 | 412.0899 |
1641513600000 | 413.72 |
1641772800000 | 412.2 |
1641859200000 | 415.5299 |
1641945600000 | 419.91 |
1642032000000 | 422.96 |
1642118400000 | 421.8 |
1642377600000 | 421.64 |
1642464000000 | 418.71 |
1642550400000 | 418.31 |
1642636800000 | 418.62 |
1642723200000 | 412.5299 |
1642982400000 | 402.58 |
1643068800000 | 405.58 |
1643155200000 | 410.38 |
1643241600000 | 411.13 |
1643328000000 | 409.24 |
1643587200000 | 410.5899 |
1643673600000 | 413.69 |
1643760000000 | 417.25 |
1643846400000 | 420.01 |
1643932800000 | 415.14 |
1644192000000 | 414.74 |
1644278400000 | 416.11 |
1644364800000 | 422.54 |
1644451200000 | 424.64 |
1644537600000 | 419.42 |
1644796800000 | 408.07 |
1644883200000 | 414.07 |
1644969600000 | 415.77 |
1645056000000 | 413.52 |
1645142400000 | 413.3 |
1645401600000 | 406.7799 |
1645488000000 | 402.8399 |
1645574400000 | 402.93 |
1645660800000 | 381.13 |
1645747200000 | 398.85 |
1646006400000 | 395.37 |
1646092800000 | 380.04 |
1646179200000 | 379.31 |
1646265600000 | 371.7 |
1646352000000 | 352.76 |
1646611200000 | 346.82 |
1646697600000 | 350.66 |
1646784000000 | 373.49 |
1646870400000 | 367.02 |
1646956800000 | 368.72 |
1647216000000 | 374.43 |
1647302400000 | 374.9 |
1647388800000 | 380.2 |
1647475200000 | 384.6 |
1647561600000 | 381.25 |
1647820800000 | 382.63 |
1647907200000 | 384.41 |
1647993600000 | 378.25 |
1648080000000 | 378.69 |
1648166400000 | 380.22 |
1648425600000 | 382.46 |
1648512000000 | 393.12 |
1648598400000 | 394.1 |
1648684800000 | 390.3399 |
1648771200000 | 388.76 |
1649030400000 | 385.4 |
1649116800000 | 383.42 |
1649203200000 | 381.04 |
1649289600000 | 379.47 |
1649376000000 | 385.02 |
1649635200000 | 386.21 |
1649721600000 | 384.63 |
1649808000000 | 384.58 |
1649894400000 | 383.91 |
1650326400000 | 382.69 |
1650412800000 | 389.82 |
1650499200000 | 390.01 |
1650585600000 | 382.55 |
1650844800000 | 376 |
1650931200000 | 373.39 |
1651017600000 | 370.16 |
1651104000000 | 371.87 |
1651190400000 | 372.93 |
1651449600000 | 369.05 |
1651536000000 | 373.98 |
1651622400000 | 372.97 |
1651708800000 | 370.05 |
1651795200000 | 367.12 |
1652054400000 | 358.48 |
1652140800000 | 361.87 |
1652227200000 | 368.14 |
1652313600000 | 360 |
1652400000000 | 363.8399 |
1652659200000 | 366.75 |
1652745600000 | 375.62 |
1652832000000 | 373.11 |
1652918400000 | 371.89 |
1653004800000 | 373.44 |
1653264000000 | 383.15 |
1653350400000 | 381.41 |
1653436800000 | 383.66 |
1653523200000 | 387.39 |
1653609600000 | 387.82 |
1653868800000 | 390.12 |
1653955200000 | 385.47 |
1654041600000 | 380.9 |
1654128000000 | 382.73 |
1654214400000 | 383.39 |
1654473600000 | 387.45 |
1654560000000 | 385.92 |
1654646400000 | 383.39 |
1654732800000 | 376.48 |
1654819200000 | 361.7 |
1655078400000 | 350.85 |
1655164800000 | 348.01 |
1655251200000 | 352.7799 |
1655337600000 | 347.44 |
1655424000000 | 346.2 |
1655683200000 | 351.7 |
1655769600000 | 350.54 |
1655856000000 | 347.95 |
1655942400000 | 339.5299 |
1656028800000 | 346.2799 |
1656288000000 | 349.51 |
1656374400000 | 351.58 |
1656460800000 | 346.07 |
1656547200000 | 340.25 |
1656633600000 | 340.14 |
1656892800000 | 341.57 |
1656979200000 | 327.49 |
1657065600000 | 326.65 |
1657152000000 | 332.19 |
1657238400000 | 334.7799 |
1657497600000 | 328.23 |
1657584000000 | 328.1 |
1657670400000 | 326.62 |
1657756800000 | 315.92 |
1657843200000 | 322.9 |
1658102400000 | 329.92 |
1658188800000 | 336.24 |
1658275200000 | 332.6 |
1658361600000 | 330.41 |
1658448000000 | 332.47 |
1658707200000 | 334.35 |
1658793600000 | 329.48 |
1658880000000 | 330.41 |
1658966400000 | 333.76 |
1659052800000 | 340.33 |
1659312000000 | 341.47 |
1659398400000 | 338.65 |
1659484800000 | 336.77 |
1659571200000 | 339.8 |
1659657600000 | 339.2 |
1659916800000 | 343.99 |
1660003200000 | 344.56 |
1660089600000 | 352.11 |
1660176000000 | 351.68 |
1660262400000 | 349.5 |
1660521600000 | 347.44 |
1660608000000 | 349.6 |
1660694400000 | 345.15 |
1660780800000 | 344.64 |
1660867200000 | 338.87 |
1661126400000 | 332.54 |
1661212800000 | 333.0899 |
1661299200000 | 331.98 |
1661385600000 | 332.41 |
1661472000000 | 329.04 |
1661731200000 | 326.62 |
1661817600000 | 325.35 |
1661904000000 | 324.54 |
1661990400000 | 316.87 |
1662076800000 | 326.31 |
1662336000000 | 318.49 |
1662422400000 | 317.96 |
1662508800000 | 319.4 |
1662595200000 | 319 |
1662681600000 | 326.93 |
1662940800000 | 335.83 |
1663027200000 | 328 |
1663113600000 | 323.62 |
1663200000000 | 322.8399 |
1663286400000 | 320.56 |
1663545600000 | 320.51 |
1663632000000 | 313.38 |
1663718400000 | 311.11 |
1663804800000 | 305.74 |
1663891200000 | 294.3399 |
1664150400000 | 289.5 |
1664236800000 | 285.43 |
1664323200000 | 285.08 |
1664409600000 | 283.19 |
1664496000000 | 288.7 |
1664755200000 | 294.06 |
1664841600000 | 305.47 |
1664928000000 | 296.7799 |
1665014400000 | 292.39 |
1665100800000 | 287.5299 |
1665360000000 | 285.85 |
1665446400000 | 283.13 |
1665532800000 | 279.63 |
1665619200000 | 283.0899 |
1665705600000 | 288.81 |
1665964800000 | 296.64 |
1666051200000 | 299.98 |
1666137600000 | 297.99 |
1666224000000 | 300.3399 |
1666310400000 | 297.37 |
1666569600000 | 305.23 |
1666656000000 | 310.98 |
1666742400000 | 314.51 |
1666828800000 | 318.0299 |
1666915200000 | 316.3 |
1667174400000 | 316.51 |
1667260800000 | 318.42 |
1667347200000 | 317.51 |
1667433600000 | 311.3 |
1667520000000 | 322.57 |
1667779200000 | 328.45 |
1667865600000 | 333.4 |
1667952000000 | 332.61 |
1668038400000 | 344.3399 |
1668124800000 | 350.08 |
1668384000000 | 352.19 |
1668470400000 | 353.42 |
1668556800000 | 351.94 |
1668643200000 | 346.95 |
1668729600000 | 352.2 |
1668988800000 | 347.05 |
1669075200000 | 350.24 |
1669161600000 | 352.37 |
1669248000000 | 356.12 |
1669334400000 | 356.25 |
1669593600000 | 351.05 |
1669680000000 | 348.99 |
1669766400000 | 346.85 |
1669852800000 | 355.89 |
1669939200000 | 355.97 |
1670198400000 | 357.04 |
1670284800000 | 355.42 |
1670371200000 | 353.17 |
1670457600000 | 352.64 |
1670544000000 | 356.2 |
1670803200000 | 352.74 |
1670889600000 | 360.04 |
1670976000000 | 360.76 |
1671062400000 | 353.26 |
1671148800000 | 347.43 |
1671408000000 | 348.15 |
1671494400000 | 349.43 |
1671580800000 | 354.74 |
1671667200000 | 352.18 |
1671753600000 | 353.95 |
1672099200000 | 355 |
1672185600000 | 352.4 |
1672272000000 | 357.0299 |
1672358400000 | 352.81 |
1672617600000 | 358.81 |
1672704000000 | 357.44 |
1672790400000 | 365.56 |
1672876800000 | 362.36 |
1672963200000 | 368.44 |
1673222400000 | 375.68 |
1673308800000 | 374.37 |
1673395200000 | 377.87 |
1673481600000 | 383.8 |
1673568000000 | 383.3 |
1673827200000 | 386.07 |
1673913600000 | 383.83 |
1674000000000 | 383.77 |
1674086400000 | 377.66 |
1674172800000 | 381.35 |
1674432000000 | 385.04 |
1674518400000 | 385.58 |
1674604800000 | 385.71 |
1674691200000 | 385.31 |
1674777600000 | 385.96 |
1675036800000 | 386.26 |
1675123200000 | 385.37 |
1675209600000 | 389.64 |
1675296000000 | 396.66 |
1675382400000 | 391.23 |
1675641600000 | 384.06 |
1675728000000 | 383.13 |
1675814400000 | 386.27 |
1675900800000 | 389.32 |
1675987200000 | 384.01 |
1676246400000 | 386.62 |
1676332800000 | 387.85 |
1676419200000 | 387.18 |
1676505600000 | 389.44 |
1676592000000 | 389.0899 |
1676851200000 | 390.38 |
1676937600000 | 388.93 |
1677024000000 | 383.74 |
1677110400000 | 383.9 |
1677196800000 | 379.71 |
1677456000000 | 385.46 |
1677542400000 | 384.43 |
1677628800000 | 383.76 |
1677715200000 | 382.39 |
1677801600000 | 384.95 |
1678060800000 | 389.27 |
1678147200000 | 383.24 |
1678233600000 | 383.37 |
1678320000000 | 380.41 |
1678406400000 | 380.2799 |
1678665600000 | 372.86 |
1678752000000 | 377.01 |
1678838400000 | 358.73 |
1678924800000 | 364.43 |
1679011200000 | 359.61 |
1679270400000 | 367.82 |
1679356800000 | 375.99 |
1679443200000 | 373.3 |
1679529600000 | 375.8 |
1679616000000 | 364.66 |
1679875200000 | 368.47 |
1679961600000 | 369.54 |
1680048000000 | 374.08 |
1680134400000 | 382.18 |
1680220800000 | 382.24 |
1680480000000 | 384.17 |
1680566400000 | 386.96 |
1680652800000 | 384.99 |
1680739200000 | 390.31 |
1681171200000 | 392.36 |
1681257600000 | 395.46 |
1681344000000 | 397.94 |
1681430400000 | 397.45 |
1681689600000 | 394.18 |
1681776000000 | 397.35 |
1681862400000 | 398.8399 |
1681948800000 | 397.7799 |
1682035200000 | 397.52 |
1682294400000 | 400.14 |
1682380800000 | 395.77 |
1682467200000 | 399.63 |
1682553600000 | 400.2799 |
1682640000000 | 402.8 |
1682899200000 | 400.63 |
1682985600000 | 393.48 |
1683072000000 | 398.3399 |
1683158400000 | 394.6 |
1683244800000 | 400.37 |
1683504000000 | 401.62 |
1683590400000 | 397.7 |
1683676800000 | 397.48 |
1683763200000 | 394.98 |
1683849600000 | 394.7 |
1684108800000 | 396.19 |
1684195200000 | 394.49 |
1684281600000 | 390.96 |
1684368000000 | 389.07 |
1684454400000 | 392.19 |
1684713600000 | 393.97 |
1684800000000 | 394.38 |
1684886400000 | 388.32 |
1684972800000 | 382.96 |
1685059200000 | 384.3399 |
1685318400000 | 384.6 |
1685404800000 | 384.12 |
1685491200000 | 377.02 |
1685577600000 | 382.73 |
1685664000000 | 389.47 |
1685923200000 | 388.37 |
1686009600000 | 389.44 |
1686096000000 | 389.08 |
1686182400000 | 392.2 |
1686268800000 | 391.64 |
1686528000000 | 390.32 |
1686614400000 | 392.66 |
1686700800000 | 396.88 |
1686787200000 | 397.56 |
1686873600000 | 398.88 |
1687132800000 | 395.72 |
1687219200000 | 392.39 |
1687305600000 | 391.6 |
1687392000000 | 387.56 |
1687478400000 | 383.56 |
1687737600000 | 384.95 |
1687824000000 | 388.4 |
1687910400000 | 389.05 |
1687996800000 | 390.14 |
1688083200000 | 394.55 |
1688342400000 | 397.19 |
1688428800000 | 397.69 |
1688515200000 | 393.9 |
1688601600000 | 385.26 |
1688688000000 | 389.39 |
1688947200000 | 390.27 |
1689033600000 | 393.43 |
1689120000000 | 403.63 |
1689206400000 | 407.77 |
1689292800000 | 407.93 |
1689552000000 | 406.79 |
1689638400000 | 407.7 |
1689724800000 | 407.7 |
1689811200000 | 408.83 |
1689897600000 | 407.19 |
1690156800000 | 407.61 |
1690243200000 | 407.64 |
1690329600000 | 408.11 |
1690416000000 | 409.48 |
1690502400000 | 412.15 |
1690761600000 | 410.52 |
1690848000000 | 404.77 |
1690934400000 | 395.29 |
1691020800000 | 393.2799 |
1691107200000 | 399.86 |
1691366400000 | 399.24 |
1691452800000 | 392.83 |
1691539200000 | 396.79 |
1691625600000 | 401.89 |
1691712000000 | 396.38 |
1691971200000 | 393.68 |
1692057600000 | 391.46 |
1692144000000 | 389 |
1692230400000 | 385.74 |
1692316800000 | 383.66 |
1692576000000 | 384.7 |
1692662400000 | 384.94 |
1692748800000 | 385.77 |
1692835200000 | 384.99 |
1692921600000 | 383.61 |
1693180800000 | 388.8399 |
1693267200000 | 395.43 |
1693353600000 | 398.57 |
1693440000000 | 395.46 |
1693526400000 | 393.19 |
1693785600000 | 390.4 |
1693872000000 | 386.66 |
1693958400000 | 385.58 |
1694044800000 | 385 |
1694131200000 | 386.41 |
1694390400000 | 391.13 |
1694476800000 | 390.54 |
1694563200000 | 391.0299 |
1694649600000 | 393.44 |
1694736000000 | 394.41 |
1694995200000 | 390.87 |
1695081600000 | 393.6 |
1695168000000 | 398.97 |
1695254400000 | 391.46 |
1695340800000 | 389.02 |
1695600000000 | 381.8 |
1695686400000 | 380.32 |
1695772800000 | 372.0299 |
1695859200000 | 375 |
1695945600000 | 377.68 |
1696204800000 | 369.7 |
1696291200000 | 364.61 |
1696377600000 | 364.55 |
1696464000000 | 367.04 |
1696550400000 | 370.21 |
1696809600000 | 369.71 |
1696896000000 | 377.5 |
1696982400000 | 379.7799 |
1697068800000 | 376.19 |
1697155200000 | 370.79 |
1697414400000 | 374.15 |
1697500800000 | 374.01 |
1697587200000 | 370.02 |
1697673600000 | 367.3399 |
1697760000000 | 362.7 |
1698019200000 | 362.61 |
1698105600000 | 362.29 |
1698192000000 | 361.13 |
1698278400000 | 358.68 |
1698364800000 | 358.71 |
1698624000000 | 362.0899 |
1698710400000 | 363.7799 |
1698796800000 | 364.96 |
1698883200000 | 374.49 |
1698969600000 | 382.06 |
1699228800000 | 380.51 |
1699315200000 | 376.62 |
1699401600000 | 377.83 |
1699488000000 | 381.37 |
1699574400000 | 377.36 |
1699833600000 | 380.46 |
1699920000000 | 391.47 |
1700006400000 | 392.82 |
1700092800000 | 391.51 |
1700179200000 | 395.7799 |
1700438400000 | 398.72 |
1700524800000 | 394.73 |
1700611200000 | 393.1 |
1700697600000 | 395.81 |
1700784000000 | 399.06 |
1701043200000 | 397.67 |
1701129600000 | 399.74 |
1701216000000 | 401.56 |
1701302400000 | 402.29 |
1701388800000 | 402.38 |
1701648000000 | 402.29 |
1701734400000 | 404.56 |
1701820800000 | 406.73 |
1701907200000 | 406.76 |
1701993600000 | 408.76 |
1702252800000 | 407.54 |
1702339200000 | 407.2 |
1702425600000 | 406.99 |
1702512000000 | 419.76 |
1702598400000 | 417.14 |
1702857600000 | 415.85 |
1702944000000 | 418.96 |
1703030400000 | 419.68 |
1703116800000 | 418.96 |
1703203200000 | 421.26 |
1703635200000 | 425.77 |
1703721600000 | 424.05 |
1703808000000 | 421.89 |
1704153600000 | 420.72 |
1704240000000 | 415.82 |
1704326400000 | 423.33 |
1704412800000 | 424.41 |
1704672000000 | 425.42 |
1704758400000 | 421.56 |
1704844800000 | 422.53 |
1704931200000 | 419.63 |
1705017600000 | 422.45 |
1705276800000 | 422.5 |
1705363200000 | 418.26 |
1705449600000 | 411.92 |
1705536000000 | 412.75 |
1705622400000 | 412.79 |
1705881600000 | 415.5 |
1705968000000 | 413.38 |
1706054400000 | 419.77 |
1706140800000 | 415.94 |
1706227200000 | 419.81 |
1706486400000 | 414.97 |
1706572800000 | 417.65 |
1706659200000 | 419.58 |
1706745600000 | 413.69 |
1706832000000 | 412.71 |
1707091200000 | 406.76 |
1707177600000 | 408.56 |
1707264000000 | 405.48 |
1707350400000 | 405.1 |
1707436800000 | 403.62 |
1707696000000 | 407.12 |
1707782400000 | 402.83 |
1707868800000 | 403.0899 |
1707955200000 | 408.04 |
1708041600000 | 409.65 |
1708300800000 | 409.61 |
1708387200000 | 412.69 |
1708473600000 | 414.46 |
1708560000000 | 417.19 |
1708646400000 | 419.48 |
1708905600000 | 417.74 |
1708992000000 | 419.55 |
1709078400000 | 418.18 |
1709164800000 | 417.16 |
1709251200000 | 418.57 |
1709510400000 | 419.1 |
1709596800000 | 420.79 |
1709683200000 | 423.58 |
1709769600000 | 425.68 |
1709856000000 | 427.86 |
1710115200000 | 425.88 |
1710201600000 | 427.53 |
1710288000000 | 428.47 |
1710374400000 | 424.39 |
1710460800000 | 426.03 |
1710720000000 | 426.03 |
1710806400000 | 428.31 |
1710892800000 | 428.76 |
1710979200000 | 429.94 |
1711065600000 | 430.05 |
1711324800000 | 432.98 |
1711411200000 | 435.73 |
1711497600000 | 438.73 |
1711584000000 | 438.68 |
1712016000000 | 436.24 |
1712102400000 | 441.82 |
1712188800000 | 447.07 |
1712275200000 | 440.21 |
1712534400000 | 444.23 |
1712620800000 | 443.79 |
1712707200000 | 437.68 |
1712793600000 | 433.77 |
1712880000000 | 432.02 |
1713139200000 | 431.32 |
1713225600000 | 426.78 |
1713312000000 | 429.03 |
1713398400000 | 433.01 |
1713484800000 | 435.05 |
1713744000000 | 438.22 |
1713830400000 | 442.94 |
1713916800000 | 440.27 |
1714003200000 | 437.57 |
1714089600000 | 439.51 |
1714348800000 | 444.1 |
1714435200000 | 438.83 |
1714521600000 | 438.46 |
1714608000000 | 440.76 |
1714694400000 | 445.6 |
1714953600000 | 449.76 |
1715040000000 | 453.59 |
1715126400000 | 451.63 |
1715212800000 | 454.4 |
1715299200000 | 457.56 |
1715558400000 | 461.39 |
1715644800000 | 465.01 |
1715731200000 | 468.75 |
1715817600000 | 468.9 |
1715904000000 | 470.48 |
1716163200000 | 470.1 |
1716249600000 | 468.27 |
1716336000000 | 465.13 |
1716422400000 | 462.27 |
1716508800000 | 463.33 |
1716768000000 | 466.98 |
1716854400000 | 466.78 |
1716940800000 | 458.83 |
1717027200000 | 463.5 |
1717113600000 | 466.43 |
1717372800000 | 470.82 |
1717459200000 | 468.72 |
1717545600000 | 467.96 |
1717632000000 | 469.4 |
1717718400000 | 462.83 |
1717977600000 | 457.63 |
1718064000000 | 448.44 |
1718150400000 | 456.3 |
1718236800000 | 445.64 |
1718323200000 | 435.85 |
1718582400000 | 437.79 |
1718668800000 | 443.37 |
1718755200000 | 442.95 |
1718841600000 | 447.33 |
1718928000000 | 442.51 |
1719187200000 | 448.94 |
1719273600000 | 445.87 |
1719360000000 | 440.75 |
1719446400000 | 440.21 |
1719532800000 | 439.75 |
1719792000000 | 446.24 |
1719878400000 | 444.81 |
1719964800000 | 450.85 |
1720051200000 | 455.26 |
1720137600000 | 454.98 |
1720396800000 | 454.07 |
1720483200000 | 449.55 |
1720569600000 | 454.49 |
1720656000000 | 460.02 |
1720742400000 | 463.08 |
1721001600000 | 459.74 |
1721088000000 | 457.49 |
1721174400000 | 461.72 |
1721260800000 | 465.46 |
1721347200000 | 461.13 |
1721606400000 | 464.87 |
1721692800000 | 462.98 |
1721779200000 | 462.02 |
1721865600000 | 461.48 |
1721952000000 | 462.32 |
1722211200000 | 459.69 |
1722297600000 | 462.23 |
1722384000000 | 462.1 |
1722470400000 | 453.62 |
1722556800000 | 452.4 |
1722816000000 | 442.97 |
1722902400000 | 440.11 |
1722988800000 | 449.55 |
1723075200000 | 448.13 |
1723161600000 | 449.64 |
1723420800000 | 450.36 |
1723507200000 | 453.64 |
1723593600000 | 459.48 |
1723680000000 | 461.67 |
1723766400000 | 464.29 |
1724025600000 | 470.87 |
1724112000000 | 470.65 |
1724198400000 | 472.36 |
1724284800000 | 472.23 |
1724371200000 | 479.41 |
1724630400000 | 479.58 |
1724716800000 | 480.64 |
1724803200000 | 480.53 |
1724889600000 | 478.45 |
1724976000000 | 480.69 |
1725235200000 | 481.62 |
1725321600000 | 476.6 |
1725408000000 | 477.55 |
1725494400000 | 481.11 |
1725580800000 | 477.42 |
1725840000000 | 476.3 |
1725926400000 | 471.15 |
1726012800000 | 470.6 |
1726099200000 | 474.29 |
1726185600000 | 479.45 |
1726444800000 | 482.62 |
1726531200000 | 485.28 |
1726617600000 | 484.27 |
1726704000000 | 487.5 |
1726790400000 | 484.78 |
1727049600000 | 484.88 |
1727136000000 | 487.88 |
1727222400000 | 487.5 |
1727308800000 | 492.09 |
1727395200000 | 496.5 |
1727654400000 | 491.25 |
1727740800000 | 484.1 |
1727827200000 | 480.42 |
1727913600000 | 475.13 |
1728000000000 | 476.95 |
1728259200000 | 478.19 |
1728345600000 | 475.69 |
1728432000000 | 476.72 |
1728518400000 | 474.38 |
1728604800000 | 477.09 |
1728864000000 | 477.49 |
1728950400000 | 476.77 |
1729036800000 | 476.47 |
1729123200000 | 476.13 |
1729209600000 | 479.64 |
1729468800000 | 475.4 |
1729555200000 | 472.04 |
1729641600000 | 469.24 |
1729728000000 | 470.87 |
1729814400000 | 472.35 |
1730073600000 | 473.78 |
1730160000000 | 469.83 |
1730246400000 | 469.4 |
1730332800000 | 466.38 |
1730419200000 | 469.45 |
1730678400000 | 472.15 |
1730764800000 | 472.06 |
1730851200000 | 455.98 |
1730937600000 | 460.93 |
1731024000000 | 455.28 |
1731283200000 | 453.67 |
1731369600000 | 444.15 |
1731456000000 | 440.46 |
1731542400000 | 445.79 |
1731628800000 | 447.5 |
1731888000000 | 451.18 |
1731974400000 | 447.68 |
1732060800000 | 442.97 |
1732147200000 | 442.71 |
1732233600000 | 439.85 |
1732492800000 | 444.08 |
1732579200000 | 439.48 |
1732665600000 | 442.74 |
1732752000000 | 444.23 |
1732838400000 | 445.68 |
EURO iSTOXX High Dividend Low Volatility 50 | EURO STOXX | |
---|---|---|
2017 | 26.740330754499 | 29.589539795457 |
2018 | -11.770887506575 | -16.5015211882 |
2019 | 17.245872013272 | 25.267448552406 |
2020 | -9.8892968956257 | 9.9749230108024 |
2021 | 14.256327169985 | 14.781341445077 |
2022 | -14.27089638387 | -17.283836174374 |
2023 | 19.91451545311 | 24.050250859334 |
2024 | 6.2027932642835 | 4.2622128661454 |
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.