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 | 1.1 | 0.0 | 0.0 | 0.0 | 0.0 | 3.1 | 1.2 | 79.1 |
EURO STOXX | 8,013.9 | 5,878.7 | 19.9 | 7.4 | 367.7 | 1.8 | 6.3 | 0.0 | 3.7 |
Supersector weighting (top 10)
Banks | 25.4 |
---|---|
Utilities | 15.5 |
Insurance | 10.6 |
Energy | 8.6 |
Automobiles and Parts | 8.3 |
Telecommunications | 8.2 |
Personal Care, Drug and Grocery Stores | 5.0 |
Chemicals | 3.9 |
Real Estate | 3.4 |
Industrial Goods and Services | 2.8 |
Country weighting
Spain | 20.9 |
---|---|
France | 17.4 |
Germany | 16.1 |
Italy | 13.0 |
Finland | 9.5 |
Netherlands | 8.0 |
Belgium | 7.0 |
Austria | 6.4 |
Portugal | 1.7 |
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 | 5.0 | 8.1 | 10.8 | 8.1 | 17.4 | N/A | N/A | 10.9 | 2.7 | 3.3 |
EURO STOXX | 1.6 | 6.4 | 7.8 | 8.1 | 45.5 | N/A | N/A | 7.9 | 2.7 | 7.9 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
EURO iSTOXX High Dividend Low Volatility 50 | N/A | N/A | 14.7 | 18.7 | 21.9 | N/A | N/A | 0.4 | 0.0 | 0.1 |
EURO STOXX | N/A | N/A | 15.0 | 21.2 | 22.7 | N/A | N/A | 0.2 | 0.0 | 0.3 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
EURO iSTOXX High Dividend Low Volatility 50 | 0.8 | 0.9 | 0.9 | 0.9 | 0.9 | 9.2 | 7.3 | 6.5 | 7.9 | 8.2 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
EURO iSTOXX High Dividend Low Volatility 50 | 0.7 | 0.8 | 0.9 | 0.8 | 0.9 | 4.0 | 0.3 | 0.4 | -0.1 | -0.6 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Net Return), all data as of July 31, 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 | 10.5 | 8.5 | 9.1 | 9.1 | 1.0 | 5.5 | 0.6 | 9.2 |
EURO STOXX | 17.3 | 13.3 | 15.0 | 15.0 | 1.7 | 2.7 | 1.2 | 16.6 |
Performance and annual returns
EURO iSTOXX High Dividend Low Volatility 50 | |
---|---|
1079913600000 | 100 |
1080000000000 | 99.64 |
1080086400000 | 99.25 |
1080172800000 | 100.12 |
1080259200000 | 99.62 |
1080518400000 | 100.82 |
1080604800000 | 101.04 |
1080691200000 | 102.33 |
1080777600000 | 103.94 |
1080864000000 | 103.63 |
1081123200000 | 102.72 |
1081209600000 | 103.01 |
1081296000000 | 104.14 |
1081382400000 | 103.86 |
1081814400000 | 103.13 |
1081900800000 | 102.7 |
1081987200000 | 102.54 |
1082073600000 | 103.95 |
1082332800000 | 103.75 |
1082419200000 | 103.42 |
1082505600000 | 102.55 |
1082592000000 | 103.03 |
1082678400000 | 102.91 |
1082937600000 | 103.51 |
1083024000000 | 103.78 |
1083110400000 | 102.78 |
1083196800000 | 102.95 |
1083283200000 | 102.9 |
1083542400000 | 103.39 |
1083628800000 | 104.64 |
1083715200000 | 105.75 |
1083801600000 | 104.4 |
1083888000000 | 102.62 |
1084147200000 | 100.01 |
1084233600000 | 100.73 |
1084320000000 | 100.94 |
1084406400000 | 100.79 |
1084492800000 | 100.71 |
1084752000000 | 100.8 |
1084838400000 | 100.74 |
1084924800000 | 102.4 |
1085011200000 | 100.99 |
1085097600000 | 101.87 |
1085356800000 | 102.13 |
1085443200000 | 102.98 |
1085529600000 | 103.51 |
1085616000000 | 105.52 |
1085702400000 | 104.83 |
1085961600000 | 104.97 |
1086048000000 | 104.64 |
1086134400000 | 105.69 |
1086220800000 | 105.69 |
1086307200000 | 106.47 |
1086566400000 | 107.79 |
1086652800000 | 107.53 |
1086739200000 | 105.58 |
1086825600000 | 105.9 |
1086912000000 | 105.06 |
1087171200000 | 105.04 |
1087257600000 | 105.54 |
1087344000000 | 105.28 |
1087430400000 | 105.73 |
1087516800000 | 106.74 |
1087776000000 | 106.63 |
1087862400000 | 106.39 |
1087948800000 | 106.46 |
1088035200000 | 107.3 |
1088121600000 | 106.78 |
1088380800000 | 107.72 |
1088467200000 | 106.9 |
1088553600000 | 107.21 |
1088640000000 | 106.85 |
1088726400000 | 108.01 |
1088985600000 | 107.66 |
1089072000000 | 107.27 |
1089158400000 | 108.32 |
1089244800000 | 109.07 |
1089331200000 | 109.07 |
1089590400000 | 109.37 |
1089676800000 | 108.83 |
1089763200000 | 109.11 |
1089849600000 | 108.3 |
1089936000000 | 109.01 |
1090195200000 | 108.41 |
1090281600000 | 108.39 |
1090368000000 | 107.47 |
1090454400000 | 106.73 |
1090540800000 | 105.44 |
1090800000000 | 105.29 |
1090886400000 | 105.29 |
1090972800000 | 105.07 |
1091059200000 | 106.14 |
1091145600000 | 106.01 |
1091404800000 | 106.06 |
1091491200000 | 107 |
1091577600000 | 106.49 |
1091664000000 | 106.67 |
1091750400000 | 107.19 |
1092009600000 | 106.31 |
1092096000000 | 107.2 |
1092182400000 | 105.63 |
1092268800000 | 106.17 |
1092355200000 | 107.15 |
1092614400000 | 107.48 |
1092700800000 | 107.85 |
1092787200000 | 107.67 |
1092873600000 | 108.51 |
1092960000000 | 108.5 |
1093219200000 | 108.16 |
1093305600000 | 107.39 |
1093392000000 | 107.21 |
1093478400000 | 107.58 |
1093564800000 | 107.56 |
1093824000000 | 107.75 |
1093910400000 | 108.76 |
1093996800000 | 109.59 |
1094083200000 | 110.17 |
1094169600000 | 109.97 |
1094428800000 | 110.3 |
1094515200000 | 110.3 |
1094601600000 | 110.47 |
1094688000000 | 110.64 |
1094774400000 | 112.18 |
1095033600000 | 112.33 |
1095120000000 | 112.76 |
1095206400000 | 111.63 |
1095292800000 | 111.22 |
1095379200000 | 111.74 |
1095638400000 | 111.5 |
1095724800000 | 112.81 |
1095811200000 | 112.34 |
1095897600000 | 112.42 |
1095984000000 | 112.31 |
1096243200000 | 112.33 |
1096329600000 | 112.88 |
1096416000000 | 113.89 |
1096502400000 | 114.18 |
1096588800000 | 115.38 |
1096848000000 | 114.92 |
1096934400000 | 115.54 |
1097020800000 | 115.4 |
1097107200000 | 115.33 |
1097193600000 | 116.53 |
1097452800000 | 116.18 |
1097539200000 | 115.06 |
1097625600000 | 115.08 |
1097712000000 | 116.12 |
1097798400000 | 116.97 |
1098057600000 | 117.27 |
1098144000000 | 118.04 |
1098230400000 | 118.26 |
1098316800000 | 118.95 |
1098403200000 | 119.41 |
1098662400000 | 119.54 |
1098748800000 | 119.59 |
1098835200000 | 120.53 |
1098921600000 | 121.13 |
1099008000000 | 120.92 |
1099267200000 | 122 |
1099353600000 | 122.16 |
1099440000000 | 123.28 |
1099526400000 | 124.11 |
1099612800000 | 124.68 |
1099872000000 | 125.1 |
1099958400000 | 124.38 |
1100044800000 | 124.71 |
1100131200000 | 125.03 |
1100217600000 | 125.34 |
1100476800000 | 125.38 |
1100563200000 | 125.09 |
1100649600000 | 126.89 |
1100736000000 | 126.51 |
1100822400000 | 126.94 |
1101081600000 | 126.47 |
1101168000000 | 127.13 |
1101254400000 | 128.29 |
1101340800000 | 129.81 |
1101427200000 | 130.03 |
1101686400000 | 130.24 |
1101772800000 | 130.11 |
1101859200000 | 131.69 |
1101945600000 | 131.89 |
1102032000000 | 132.62 |
1102291200000 | 133.17 |
1102377600000 | 133.6 |
1102464000000 | 132.18 |
1102550400000 | 131.67 |
1102636800000 | 132.01 |
1102896000000 | 133.5 |
1102982400000 | 133.55 |
1103068800000 | 134.83 |
1103155200000 | 134.33 |
1103241600000 | 133.26 |
1103500800000 | 135.61 |
1103587200000 | 135.56 |
1103673600000 | 136.69 |
1103760000000 | 138.01 |
1103846400000 | 137.75 |
1104105600000 | 139.04 |
1104192000000 | 139.16 |
1104278400000 | 139.26 |
1104364800000 | 139.56 |
1104451200000 | 139.27 |
1104710400000 | 138.91 |
1104796800000 | 137.49 |
1104883200000 | 136.63 |
1104969600000 | 135.82 |
1105056000000 | 135.28 |
1105315200000 | 135.46 |
1105401600000 | 135.51 |
1105488000000 | 136.31 |
1105574400000 | 135.9 |
1105660800000 | 135.27 |
1105920000000 | 135.72 |
1106006400000 | 135.13 |
1106092800000 | 135.48 |
1106179200000 | 134.11 |
1106265600000 | 135.01 |
1106524800000 | 135.21 |
1106611200000 | 135.47 |
1106697600000 | 136.95 |
1106784000000 | 136.82 |
1106870400000 | 136.16 |
1107129600000 | 137.16 |
1107216000000 | 137.78 |
1107302400000 | 138.94 |
1107388800000 | 138.32 |
1107475200000 | 139.02 |
1107734400000 | 138.24 |
1107820800000 | 137.66 |
1107907200000 | 137.84 |
1107993600000 | 138.97 |
1108080000000 | 140.34 |
1108339200000 | 141.19 |
1108425600000 | 142.11 |
1108512000000 | 142.09 |
1108598400000 | 143.03 |
1108684800000 | 142.77 |
1108944000000 | 140.74 |
1109030400000 | 141.46 |
1109116800000 | 140.76 |
1109203200000 | 140.46 |
1109289600000 | 141.14 |
1109548800000 | 142.58 |
1109635200000 | 141.87 |
1109721600000 | 140.32 |
1109808000000 | 140.08 |
1109894400000 | 142.56 |
1110153600000 | 142.74 |
1110240000000 | 143.91 |
1110326400000 | 143.26 |
1110412800000 | 142.48 |
1110499200000 | 142.97 |
1110758400000 | 141.94 |
1110844800000 | 142.44 |
1110931200000 | 142 |
1111017600000 | 141.63 |
1111104000000 | 140.89 |
1111363200000 | 139.69 |
1111449600000 | 139.98 |
1111536000000 | 137.8 |
1111622400000 | 138.69 |
1112054400000 | 138.42 |
1112140800000 | 138.43 |
1112227200000 | 139.2 |
1112313600000 | 139.43 |
1112572800000 | 137.14 |
1112659200000 | 137.93 |
1112745600000 | 138.77 |
1112832000000 | 139.67 |
1112918400000 | 139.38 |
1113177600000 | 140.52 |
1113264000000 | 139.32 |
1113350400000 | 140.1 |
1113436800000 | 138.72 |
1113523200000 | 137.96 |
1113782400000 | 136.55 |
1113868800000 | 137.34 |
1113955200000 | 137.62 |
1114041600000 | 138.18 |
1114128000000 | 138.28 |
1114387200000 | 137.4 |
1114473600000 | 137.24 |
1114560000000 | 135.79 |
1114646400000 | 134.96 |
1114732800000 | 135.43 |
1114992000000 | 135.54 |
1115078400000 | 136.61 |
1115164800000 | 137.59 |
1115251200000 | 138.15 |
1115337600000 | 137.42 |
1115596800000 | 136.62 |
1115683200000 | 136.3 |
1115769600000 | 135.97 |
1115856000000 | 135.67 |
1115942400000 | 134.97 |
1116201600000 | 134.69 |
1116288000000 | 134.69 |
1116374400000 | 136.55 |
1116460800000 | 136.99 |
1116547200000 | 136.27 |
1116806400000 | 137.47 |
1116892800000 | 137.52 |
1116979200000 | 137.5 |
1117065600000 | 137.07 |
1117152000000 | 137.13 |
1117411200000 | 137.02 |
1117497600000 | 135.22 |
1117584000000 | 135.91 |
1117670400000 | 135.76 |
1117756800000 | 135.45 |
1118016000000 | 135.16 |
1118102400000 | 135.96 |
1118188800000 | 136.61 |
1118275200000 | 134.75 |
1118361600000 | 134.76 |
1118620800000 | 134.42 |
1118707200000 | 134.86 |
1118793600000 | 135.12 |
1118880000000 | 135.31 |
1118966400000 | 137.61 |
1119225600000 | 135.98 |
1119312000000 | 136.65 |
1119398400000 | 137.02 |
1119484800000 | 136.29 |
1119571200000 | 135.92 |
1119830400000 | 135.67 |
1119916800000 | 135.84 |
1120003200000 | 136.84 |
1120089600000 | 137.91 |
1120176000000 | 137.26 |
1120435200000 | 136.59 |
1120521600000 | 136.15 |
1120608000000 | 136.55 |
1120694400000 | 134.97 |
1120780800000 | 136.25 |
1121040000000 | 138.85 |
1121126400000 | 140.09 |
1121212800000 | 139.29 |
1121299200000 | 139.86 |
1121385600000 | 138.88 |
1121644800000 | 139.11 |
1121731200000 | 139.24 |
1121817600000 | 139 |
1121904000000 | 140.78 |
1121990400000 | 140.6 |
1122249600000 | 140.18 |
1122336000000 | 140.06 |
1122422400000 | 140.65 |
1122508800000 | 141.87 |
1122595200000 | 142.64 |
1122854400000 | 143.51 |
1122940800000 | 144.43 |
1123027200000 | 145.8 |
1123113600000 | 145.27 |
1123200000000 | 144.28 |
1123459200000 | 145.05 |
1123545600000 | 145.92 |
1123632000000 | 147.93 |
1123718400000 | 148.24 |
1123804800000 | 147.58 |
1124064000000 | 146.8 |
1124150400000 | 146.12 |
1124236800000 | 145.23 |
1124323200000 | 143.04 |
1124409600000 | 143.93 |
1124668800000 | 145.31 |
1124755200000 | 144 |
1124841600000 | 144.39 |
1124928000000 | 144.04 |
1125014400000 | 143.63 |
1125273600000 | 143.33 |
1125360000000 | 142.32 |
1125446400000 | 144.86 |
1125532800000 | 147.4 |
1125619200000 | 148.34 |
1125878400000 | 149.28 |
1125964800000 | 149.95 |
1126051200000 | 149.65 |
1126137600000 | 149.36 |
1126224000000 | 149.87 |
1126483200000 | 148.33 |
1126569600000 | 147.35 |
1126656000000 | 148.35 |
1126742400000 | 147.59 |
1126828800000 | 148.39 |
1127088000000 | 147.27 |
1127174400000 | 148.38 |
1127260800000 | 147.73 |
1127347200000 | 146.21 |
1127433600000 | 146.24 |
1127692800000 | 147.47 |
1127779200000 | 146.71 |
1127865600000 | 147.81 |
1127952000000 | 147.44 |
1128038400000 | 148.57 |
1128297600000 | 147.59 |
1128384000000 | 148.44 |
1128470400000 | 147.94 |
1128556800000 | 149.07 |
1128643200000 | 148.4 |
1128902400000 | 147.56 |
1128988800000 | 146.91 |
1129075200000 | 146.33 |
1129161600000 | 143.81 |
1129248000000 | 146.26 |
1129507200000 | 145.44 |
1129593600000 | 143.4 |
1129680000000 | 141.94 |
1129766400000 | 142.18 |
1129852800000 | 142.16 |
1130112000000 | 143.14 |
1130198400000 | 144.26 |
1130284800000 | 144.25 |
1130371200000 | 143.34 |
1130457600000 | 142.95 |
1130716800000 | 144.41 |
1130803200000 | 144.55 |
1130889600000 | 145.57 |
1130976000000 | 146.16 |
1131062400000 | 143.53 |
1131321600000 | 143.74 |
1131408000000 | 143.13 |
1131494400000 | 142.69 |
1131580800000 | 143.53 |
1131667200000 | 144.47 |
1131926400000 | 144.33 |
1132012800000 | 143.72 |
1132099200000 | 143.35 |
1132185600000 | 144.43 |
1132272000000 | 144.79 |
1132531200000 | 145.55 |
1132617600000 | 145.16 |
1132704000000 | 147.17 |
1132790400000 | 146.68 |
1132876800000 | 146.36 |
1133136000000 | 146.8 |
1133222400000 | 146.52 |
1133308800000 | 146.46 |
1133395200000 | 146.86 |
1133481600000 | 147.29 |
1133740800000 | 147.77 |
1133827200000 | 148.61 |
1133913600000 | 147.86 |
1134000000000 | 149.11 |
1134086400000 | 148.99 |
1134345600000 | 151.18 |
1134432000000 | 150.59 |
1134518400000 | 151.81 |
1134604800000 | 150.81 |
1134691200000 | 152.73 |
1134950400000 | 151.87 |
1135036800000 | 150.78 |
1135123200000 | 151.17 |
1135209600000 | 152.2 |
1135296000000 | 152.73 |
1135641600000 | 152.73 |
1135728000000 | 153.53 |
1135814400000 | 152.94 |
1135900800000 | 151.75 |
1136160000000 | 152.4 |
1136246400000 | 155.19 |
1136332800000 | 158.33 |
1136419200000 | 158.17 |
1136505600000 | 159.4 |
1136764800000 | 158.71 |
1136851200000 | 157.87 |
1136937600000 | 159.34 |
1137024000000 | 159.07 |
1137110400000 | 157.59 |
1137369600000 | 158.84 |
1137456000000 | 156.95 |
1137542400000 | 156.24 |
1137628800000 | 157.48 |
1137715200000 | 156 |
1137974400000 | 158.34 |
1138060800000 | 157.83 |
1138147200000 | 159.1 |
1138233600000 | 160.7 |
1138320000000 | 160.26 |
1138579200000 | 159.33 |
1138665600000 | 160.56 |
1138752000000 | 161.73 |
1138838400000 | 160.71 |
1138924800000 | 159.66 |
1139184000000 | 159.97 |
1139270400000 | 160.24 |
1139356800000 | 160.5 |
1139443200000 | 161.66 |
1139529600000 | 160.87 |
1139788800000 | 161.84 |
1139875200000 | 161.92 |
1139961600000 | 162.3 |
1140048000000 | 163 |
1140134400000 | 164.01 |
1140393600000 | 164.77 |
1140480000000 | 165.23 |
1140566400000 | 165.92 |
1140652800000 | 166.45 |
1140739200000 | 166.25 |
1140998400000 | 166.63 |
1141084800000 | 165.75 |
1141171200000 | 166.78 |
1141257600000 | 165.82 |
1141344000000 | 165.85 |
1141603200000 | 167.04 |
1141689600000 | 164.76 |
1141776000000 | 164.94 |
1141862400000 | 165.78 |
1141948800000 | 166.66 |
1142208000000 | 168.32 |
1142294400000 | 169.99 |
1142380800000 | 170.92 |
1142467200000 | 173 |
1142553600000 | 173.55 |
1142812800000 | 174.12 |
1142899200000 | 174.04 |
1142985600000 | 174.56 |
1143072000000 | 172.98 |
1143158400000 | 173.88 |
1143417600000 | 172.99 |
1143504000000 | 172.42 |
1143590400000 | 171.84 |
1143676800000 | 175.1 |
1143763200000 | 173.64 |
1144022400000 | 174.74 |
1144108800000 | 176.21 |
1144195200000 | 177.07 |
1144281600000 | 176.62 |
1144368000000 | 173.8 |
1144627200000 | 174.29 |
1144713600000 | 172.1 |
1144800000000 | 171.05 |
1144886400000 | 171.1 |
1145318400000 | 173.02 |
1145404800000 | 175.7 |
1145491200000 | 176.53 |
1145577600000 | 178.38 |
1145836800000 | 178.42 |
1145923200000 | 179.12 |
1146009600000 | 179.72 |
1146096000000 | 180.81 |
1146182400000 | 180.74 |
1146441600000 | 181.05 |
1146528000000 | 182.26 |
1146614400000 | 180.44 |
1146700800000 | 182.56 |
1146787200000 | 185.1 |
1147046400000 | 185.83 |
1147132800000 | 187.24 |
1147219200000 | 187.15 |
1147305600000 | 186.28 |
1147392000000 | 183.85 |
1147651200000 | 181.04 |
1147737600000 | 181.86 |
1147824000000 | 176.25 |
1147910400000 | 175.35 |
1147996800000 | 174.03 |
1148256000000 | 171.25 |
1148342400000 | 174.87 |
1148428800000 | 172.75 |
1148515200000 | 174.71 |
1148601600000 | 177.09 |
1148860800000 | 177.18 |
1148947200000 | 176.04 |
1149033600000 | 177.35 |
1149120000000 | 177.49 |
1149206400000 | 179.52 |
1149465600000 | 178.95 |
1149552000000 | 174.36 |
1149638400000 | 175.64 |
1149724800000 | 170.24 |
1149811200000 | 171.82 |
1150070400000 | 169.55 |
1150156800000 | 166.1 |
1150243200000 | 166.74 |
1150329600000 | 169.81 |
1150416000000 | 168.85 |
1150675200000 | 168.67 |
1150761600000 | 169.21 |
1150848000000 | 170.43 |
1150934400000 | 170.5 |
1151020800000 | 169.55 |
1151280000000 | 169.56 |
1151366400000 | 169.39 |
1151452800000 | 168.29 |
1151539200000 | 170.95 |
1151625600000 | 176.7 |
1151884800000 | 177.88 |
1151971200000 | 178.34 |
1152057600000 | 175.86 |
1152144000000 | 177.55 |
1152230400000 | 177.97 |
1152489600000 | 177.54 |
1152576000000 | 176.35 |
1152662400000 | 175.74 |
1152748800000 | 173.43 |
1152835200000 | 170.59 |
1153094400000 | 168.42 |
1153180800000 | 167.68 |
1153267200000 | 172.14 |
1153353600000 | 173.79 |
1153440000000 | 172.96 |
1153699200000 | 174.72 |
1153785600000 | 174.63 |
1153872000000 | 175.04 |
1153958400000 | 178.56 |
1154044800000 | 180.38 |
1154304000000 | 179.59 |
1154390400000 | 178.27 |
1154476800000 | 181.11 |
1154563200000 | 179.94 |
1154649600000 | 183.08 |
1154908800000 | 181.18 |
1154995200000 | 181.27 |
1155081600000 | 182.86 |
1155168000000 | 179.57 |
1155254400000 | 179.36 |
1155513600000 | 180.7 |
1155600000000 | 182.32 |
1155686400000 | 184.62 |
1155772800000 | 184.98 |
1155859200000 | 184.21 |
1156118400000 | 185.29 |
1156204800000 | 184.32 |
1156291200000 | 183.37 |
1156377600000 | 184.13 |
1156464000000 | 184.03 |
1156723200000 | 185.6 |
1156809600000 | 185.33 |
1156896000000 | 187.12 |
1156982400000 | 186.3 |
1157068800000 | 187.17 |
1157328000000 | 189.05 |
1157414400000 | 187.42 |
1157500800000 | 185.98 |
1157587200000 | 184.25 |
1157673600000 | 183.92 |
1157932800000 | 184.15 |
1158019200000 | 185.58 |
1158105600000 | 185.89 |
1158192000000 | 187.26 |
1158278400000 | 186.71 |
1158537600000 | 187.05 |
1158624000000 | 186.27 |
1158710400000 | 188.69 |
1158796800000 | 190.02 |
1158883200000 | 189.4 |
1159142400000 | 188.97 |
1159228800000 | 190.08 |
1159315200000 | 192.52 |
1159401600000 | 191.99 |
1159488000000 | 192.09 |
1159747200000 | 192.69 |
1159833600000 | 192.59 |
1159920000000 | 193.52 |
1160006400000 | 194.41 |
1160092800000 | 192.54 |
1160352000000 | 192.77 |
1160438400000 | 192.37 |
1160524800000 | 193.11 |
1160611200000 | 194.48 |
1160697600000 | 193.88 |
1160956800000 | 194.71 |
1161043200000 | 193.04 |
1161129600000 | 194.27 |
1161216000000 | 195.63 |
1161302400000 | 195.87 |
1161561600000 | 195.76 |
1161648000000 | 195.76 |
1161734400000 | 196.99 |
1161820800000 | 199.04 |
1161907200000 | 200.07 |
1162166400000 | 199.9 |
1162252800000 | 201.07 |
1162339200000 | 201.42 |
1162425600000 | 200.69 |
1162512000000 | 200.47 |
1162771200000 | 202.51 |
1162857600000 | 204.4 |
1162944000000 | 203.62 |
1163030400000 | 204.84 |
1163116800000 | 205.86 |
1163376000000 | 205.7 |
1163462400000 | 205.7 |
1163548800000 | 207.3 |
1163635200000 | 207.5 |
1163721600000 | 207.51 |
1163980800000 | 207.41 |
1164067200000 | 207.95 |
1164153600000 | 209.73 |
1164240000000 | 209.85 |
1164326400000 | 211.31 |
1164585600000 | 208.73 |
1164672000000 | 208.51 |
1164758400000 | 210.98 |
1164844800000 | 211.37 |
1164931200000 | 211.33 |
1165190400000 | 212.63 |
1165276800000 | 214.47 |
1165363200000 | 214.72 |
1165449600000 | 215.17 |
1165536000000 | 215.46 |
1165795200000 | 215.07 |
1165881600000 | 216.27 |
1165968000000 | 217.8 |
1166054400000 | 218.04 |
1166140800000 | 217.52 |
1166400000000 | 217.62 |
1166486400000 | 217.96 |
1166572800000 | 218.86 |
1166659200000 | 218.79 |
1166745600000 | 216.95 |
1167177600000 | 218.88 |
1167264000000 | 219.38 |
1167350400000 | 220.21 |
1167696000000 | 224.07 |
1167782400000 | 222.85 |
1167868800000 | 220.83 |
1167955200000 | 217.67 |
1168214400000 | 217.92 |
1168300800000 | 218.96 |
1168387200000 | 216.48 |
1168473600000 | 218.03 |
1168560000000 | 219.69 |
1168819200000 | 220.43 |
1168905600000 | 219.87 |
1168992000000 | 219.25 |
1169078400000 | 219.1 |
1169164800000 | 220.55 |
1169424000000 | 220.38 |
1169510400000 | 221.4 |
1169596800000 | 222.25 |
1169683200000 | 221.2 |
1169769600000 | 218.77 |
1170028800000 | 219.74 |
1170115200000 | 220.4 |
1170201600000 | 220.75 |
1170288000000 | 222.33 |
1170374400000 | 222.73 |
1170633600000 | 221.54 |
1170720000000 | 222.77 |
1170806400000 | 224.9 |
1170892800000 | 224.24 |
1170979200000 | 224.82 |
1171238400000 | 223.13 |
1171324800000 | 224.78 |
1171411200000 | 227.74 |
1171497600000 | 227.71 |
1171584000000 | 227.41 |
1171843200000 | 228.63 |
1171929600000 | 228.13 |
1172016000000 | 226.95 |
1172102400000 | 226.8 |
1172188800000 | 228.2 |
1172448000000 | 228.81 |
1172534400000 | 224.01 |
1172620800000 | 220.96 |
1172707200000 | 217.61 |
1172793600000 | 217.07 |
1173052800000 | 213.51 |
1173139200000 | 214.14 |
1173225600000 | 216.12 |
1173312000000 | 218.34 |
1173398400000 | 218.94 |
1173657600000 | 219.73 |
1173744000000 | 218.19 |
1173830400000 | 213.44 |
1173916800000 | 217.27 |
1174003200000 | 219.78 |
1174262400000 | 222.81 |
1174348800000 | 223.29 |
1174435200000 | 224.38 |
1174521600000 | 228.28 |
1174608000000 | 227.74 |
1174867200000 | 227.27 |
1174953600000 | 227.16 |
1175040000000 | 226.64 |
1175126400000 | 228.28 |
1175212800000 | 228.42 |
1175472000000 | 230.89 |
1175558400000 | 233.33 |
1175644800000 | 234.44 |
1175731200000 | 235.68 |
1176163200000 | 238.06 |
1176249600000 | 237.49 |
1176336000000 | 237.7 |
1176422400000 | 239.5 |
1176681600000 | 242.77 |
1176768000000 | 243.62 |
1176854400000 | 242.63 |
1176940800000 | 242.38 |
1177027200000 | 245 |
1177286400000 | 243.83 |
1177372800000 | 242.99 |
1177459200000 | 244.65 |
1177545600000 | 244.28 |
1177632000000 | 244.41 |
1177891200000 | 244.63 |
1177977600000 | 243.73 |
1178064000000 | 244.86 |
1178150400000 | 244.28 |
1178236800000 | 245.78 |
1178496000000 | 247.01 |
1178582400000 | 243.75 |
1178668800000 | 244.07 |
1178755200000 | 242.13 |
1178841600000 | 243.99 |
1179100800000 | 243.18 |
1179187200000 | 245.29 |
1179273600000 | 243.73 |
1179360000000 | 242.77 |
1179446400000 | 244.82 |
1179705600000 | 244.05 |
1179792000000 | 244.84 |
1179878400000 | 247.33 |
1179964800000 | 244.39 |
1180051200000 | 244.37 |
1180310400000 | 245 |
1180396800000 | 246.19 |
1180483200000 | 244.57 |
1180569600000 | 246.82 |
1180656000000 | 247.76 |
1180915200000 | 248.1 |
1181001600000 | 247.32 |
1181088000000 | 242.76 |
1181174400000 | 239.52 |
1181260800000 | 237.11 |
1181520000000 | 238.43 |
1181606400000 | 236.7 |
1181692800000 | 236.61 |
1181779200000 | 239.72 |
1181865600000 | 242.9 |
1182124800000 | 242.39 |
1182211200000 | 242.16 |
1182297600000 | 242.6 |
1182384000000 | 240.33 |
1182470400000 | 239.99 |
1182729600000 | 239.53 |
1182816000000 | 238.44 |
1182902400000 | 236.22 |
1182988800000 | 238.54 |
1183075200000 | 240.5 |
1183334400000 | 241.89 |
1183420800000 | 242.76 |
1183507200000 | 243.71 |
1183593600000 | 241.89 |
1183680000000 | 243.85 |
1183939200000 | 244.2 |
1184025600000 | 243.96 |
1184112000000 | 243.51 |
1184198400000 | 245.25 |
1184284800000 | 246.54 |
1184544000000 | 247.17 |
1184630400000 | 246.55 |
1184716800000 | 245.06 |
1184803200000 | 246.54 |
1184889600000 | 244.69 |
1185148800000 | 244.89 |
1185235200000 | 242.03 |
1185321600000 | 238.57 |
1185408000000 | 233.98 |
1185494400000 | 231.82 |
1185753600000 | 231.04 |
1185840000000 | 235.09 |
1185926400000 | 231.14 |
1186012800000 | 233.39 |
1186099200000 | 233.08 |
1186358400000 | 232.03 |
1186444800000 | 234.82 |
1186531200000 | 238.91 |
1186617600000 | 233.76 |
1186704000000 | 228.61 |
1186963200000 | 230.93 |
1187049600000 | 228.2 |
1187136000000 | 225.92 |
1187222400000 | 218.83 |
1187308800000 | 224.2 |
1187568000000 | 225.35 |
1187654400000 | 224.56 |
1187740800000 | 228.15 |
1187827200000 | 229.42 |
1187913600000 | 231.56 |
1188172800000 | 231.63 |
1188259200000 | 228.61 |
1188345600000 | 229.91 |
1188432000000 | 231.56 |
1188518400000 | 233.52 |
1188777600000 | 233.64 |
1188864000000 | 234.26 |
1188950400000 | 230.87 |
1189036800000 | 232.13 |
1189123200000 | 229.97 |
1189382400000 | 228.81 |
1189468800000 | 231.99 |
1189555200000 | 232.87 |
1189641600000 | 234.2 |
1189728000000 | 232.58 |
1189987200000 | 230.34 |
1190073600000 | 233 |
1190160000000 | 238.99 |
1190246400000 | 239.87 |
1190332800000 | 240.68 |
1190592000000 | 239.74 |
1190678400000 | 238.32 |
1190764800000 | 240.4 |
1190851200000 | 242.06 |
1190937600000 | 242.79 |
1191196800000 | 244.48 |
1191283200000 | 243.42 |
1191369600000 | 243.51 |
1191456000000 | 243.86 |
1191542400000 | 245.59 |
1191801600000 | 243.44 |
1191888000000 | 245.6 |
1191974400000 | 247.38 |
1192060800000 | 249.71 |
1192147200000 | 249.36 |
1192406400000 | 247.47 |
1192492800000 | 245.3 |
1192579200000 | 246.84 |
1192665600000 | 247.14 |
1192752000000 | 246.5 |
1193011200000 | 241.71 |
1193097600000 | 244.99 |
1193184000000 | 243.68 |
1193270400000 | 248.63 |
1193356800000 | 251.04 |
1193616000000 | 252.56 |
1193702400000 | 252.18 |
1193788800000 | 254.79 |
1193875200000 | 250.89 |
1193961600000 | 250.88 |
1194220800000 | 249.43 |
1194307200000 | 251.21 |
1194393600000 | 252.06 |
1194480000000 | 250.07 |
1194566400000 | 246.42 |
1194825600000 | 244.41 |
1194912000000 | 247.52 |
1194998400000 | 249.92 |
1195084800000 | 246.97 |
1195171200000 | 246.9 |
1195430400000 | 244.3 |
1195516800000 | 247.72 |
1195603200000 | 243.84 |
1195689600000 | 244.32 |
1195776000000 | 247.1 |
1196035200000 | 246.65 |
1196121600000 | 247.43 |
1196208000000 | 249.97 |
1196294400000 | 251.18 |
1196380800000 | 251.71 |
1196640000000 | 250.67 |
1196726400000 | 250.26 |
1196812800000 | 251.42 |
1196899200000 | 251.18 |
1196985600000 | 253.64 |
1197244800000 | 255.15 |
1197331200000 | 254.11 |
1197417600000 | 253.9 |
1197504000000 | 249.36 |
1197590400000 | 247.31 |
1197849600000 | 243.09 |
1197936000000 | 243.06 |
1198022400000 | 241.97 |
1198108800000 | 240.9 |
1198195200000 | 242.99 |
1198454400000 | 243.8 |
1198713600000 | 248.04 |
1198800000000 | 250.41 |
1199059200000 | 248.82 |
1199232000000 | 249.55 |
1199318400000 | 248.2 |
1199404800000 | 246.76 |
1199664000000 | 246.28 |
1199750400000 | 246.43 |
1199836800000 | 243.52 |
1199923200000 | 242.09 |
1200009600000 | 242.49 |
1200268800000 | 245 |
1200355200000 | 239.17 |
1200441600000 | 234.52 |
1200528000000 | 233.4 |
1200614400000 | 228.29 |
1200873600000 | 213.98 |
1200960000000 | 219.41 |
1201046400000 | 212.02 |
1201132800000 | 223.9 |
1201219200000 | 222.85 |
1201478400000 | 224.42 |
1201564800000 | 227.06 |
1201651200000 | 227.28 |
1201737600000 | 226.01 |
1201824000000 | 230.02 |
1202083200000 | 230.11 |
1202169600000 | 219.85 |
1202256000000 | 221.53 |
1202342400000 | 216.54 |
1202428800000 | 214.76 |
1202688000000 | 212.34 |
1202774400000 | 219.33 |
1202860800000 | 220.2 |
1202947200000 | 221.59 |
1203033600000 | 218.86 |
1203292800000 | 221.27 |
1203379200000 | 223.97 |
1203465600000 | 220.37 |
1203552000000 | 223.59 |
1203638400000 | 221.25 |
1203897600000 | 225.15 |
1203984000000 | 229.78 |
1204070400000 | 232.36 |
1204156800000 | 230.57 |
1204243200000 | 227.49 |
1204502400000 | 224.19 |
1204588800000 | 221.03 |
1204675200000 | 225.59 |
1204761600000 | 222.54 |
1204848000000 | 220.62 |
1205107200000 | 217.89 |
1205193600000 | 220.88 |
1205280000000 | 225.39 |
1205366400000 | 223.11 |
1205452800000 | 221.73 |
1205712000000 | 216.82 |
1205798400000 | 223.89 |
1205884800000 | 219.84 |
1205971200000 | 215.91 |
1206403200000 | 226.28 |
1206489600000 | 228.43 |
1206576000000 | 232.06 |
1206662400000 | 231.25 |
1206921600000 | 231.12 |
1207008000000 | 235.42 |
1207094400000 | 239.66 |
1207180800000 | 237.4 |
1207267200000 | 240.55 |
1207526400000 | 242.85 |
1207612800000 | 241.61 |
1207699200000 | 241.17 |
1207785600000 | 240.2 |
1207872000000 | 238.3 |
1208131200000 | 236.46 |
1208217600000 | 236.44 |
1208304000000 | 242.82 |
1208390400000 | 241 |
1208476800000 | 244.58 |
1208736000000 | 245.05 |
1208822400000 | 243.97 |
1208908800000 | 241.46 |
1208995200000 | 239.35 |
1209081600000 | 241.64 |
1209340800000 | 242.48 |
1209427200000 | 240.47 |
1209513600000 | 242.34 |
1209600000000 | 240.49 |
1209686400000 | 245.08 |
1209945600000 | 246.26 |
1210032000000 | 245.34 |
1210118400000 | 245.01 |
1210204800000 | 243.96 |
1210291200000 | 241.95 |
1210550400000 | 243.22 |
1210636800000 | 243.13 |
1210723200000 | 244.46 |
1210809600000 | 244.11 |
1210896000000 | 245.87 |
1211155200000 | 245.44 |
1211241600000 | 243.3 |
1211328000000 | 242.37 |
1211414400000 | 242.61 |
1211500800000 | 240.86 |
1211760000000 | 240.82 |
1211846400000 | 238.99 |
1211932800000 | 239.33 |
1212019200000 | 237.58 |
1212105600000 | 239.11 |
1212364800000 | 236.62 |
1212451200000 | 235.91 |
1212537600000 | 234.08 |
1212624000000 | 235.46 |
1212710400000 | 233.01 |
1212969600000 | 230.52 |
1213056000000 | 225.59 |
1213142400000 | 222.5 |
1213228800000 | 222.37 |
1213315200000 | 222.41 |
1213574400000 | 222.51 |
1213660800000 | 223.52 |
1213747200000 | 219.19 |
1213833600000 | 215.48 |
1213920000000 | 214.5 |
1214179200000 | 210 |
1214265600000 | 210.54 |
1214352000000 | 214.43 |
1214438400000 | 211.62 |
1214524800000 | 209.56 |
1214784000000 | 210.22 |
1214870400000 | 205.62 |
1214956800000 | 208.63 |
1215043200000 | 209.32 |
1215129600000 | 206.06 |
1215388800000 | 207.58 |
1215475200000 | 205.11 |
1215561600000 | 209.75 |
1215648000000 | 207.56 |
1215734400000 | 202.47 |
1215993600000 | 203.06 |
1216080000000 | 198.12 |
1216166400000 | 198.8 |
1216252800000 | 206.32 |
1216339200000 | 213.1 |
1216598400000 | 215.17 |
1216684800000 | 211.28 |
1216771200000 | 214.39 |
1216857600000 | 212.54 |
1216944000000 | 209 |
1217203200000 | 207.16 |
1217289600000 | 204.9 |
1217376000000 | 207.37 |
1217462400000 | 208.51 |
1217548800000 | 206.14 |
1217808000000 | 206.45 |
1217894400000 | 211.81 |
1217980800000 | 213.69 |
1218067200000 | 210.03 |
1218153600000 | 207.55 |
1218412800000 | 211.06 |
1218499200000 | 209.88 |
1218585600000 | 203.82 |
1218672000000 | 204.48 |
1218758400000 | 202.7 |
1219017600000 | 202.6 |
1219104000000 | 196.41 |
1219190400000 | 196.45 |
1219276800000 | 195.64 |
1219363200000 | 198.71 |
1219622400000 | 197.02 |
1219708800000 | 195.65 |
1219795200000 | 196.7 |
1219881600000 | 200.64 |
1219968000000 | 202.21 |
1220227200000 | 200.76 |
1220313600000 | 203.93 |
1220400000000 | 202.37 |
1220486400000 | 195.6 |
1220572800000 | 189.9 |
1220832000000 | 195.75 |
1220918400000 | 195.26 |
1221004800000 | 192.88 |
1221091200000 | 189.09 |
1221177600000 | 194.19 |
1221436800000 | 187.2 |
1221523200000 | 183.36 |
1221609600000 | 180.06 |
1221696000000 | 180.96 |
1221782400000 | 197.61 |
1222041600000 | 197.41 |
1222128000000 | 194.71 |
1222214400000 | 193.68 |
1222300800000 | 196.76 |
1222387200000 | 193.71 |
1222646400000 | 182.5 |
1222732800000 | 179.82 |
1222819200000 | 180.22 |
1222905600000 | 177.46 |
1222992000000 | 180.82 |
1223251200000 | 165.37 |
1223337600000 | 163.85 |
1223424000000 | 155.1 |
1223510400000 | 151.73 |
1223596800000 | 139.71 |
1223856000000 | 153.18 |
1223942400000 | 159.14 |
1224028800000 | 152.03 |
1224115200000 | 144.07 |
1224201600000 | 148.28 |
1224460800000 | 151.08 |
1224547200000 | 148.21 |
1224633600000 | 138.93 |
1224720000000 | 138 |
1224806400000 | 130.28 |
1225065600000 | 121.73 |
1225152000000 | 121.79 |
1225238400000 | 135.14 |
1225324800000 | 137.46 |
1225411200000 | 138.85 |
1225670400000 | 142.36 |
1225756800000 | 150.74 |
1225843200000 | 149.94 |
1225929600000 | 139.24 |
1226016000000 | 141.34 |
1226275200000 | 143.19 |
1226361600000 | 135.11 |
1226448000000 | 132.88 |
1226534400000 | 133.6 |
1226620800000 | 136.21 |
1226880000000 | 132.39 |
1226966400000 | 132.99 |
1227052800000 | 128.85 |
1227139200000 | 125.04 |
1227225600000 | 122.82 |
1227484800000 | 133.21 |
1227571200000 | 135.57 |
1227657600000 | 134.63 |
1227744000000 | 136.1 |
1227830400000 | 134.61 |
1228089600000 | 128.12 |
1228176000000 | 132.46 |
1228262400000 | 133.62 |
1228348800000 | 134.37 |
1228435200000 | 129.41 |
1228694400000 | 137.85 |
1228780800000 | 138.92 |
1228867200000 | 141.15 |
1228953600000 | 142.55 |
1229040000000 | 140.92 |
1229299200000 | 143.6 |
1229385600000 | 145.47 |
1229472000000 | 151.35 |
1229558400000 | 154.98 |
1229644800000 | 148.45 |
1229904000000 | 146.84 |
1229990400000 | 147.14 |
1230076800000 | 147.42 |
1230508800000 | 150.09 |
1230595200000 | 151.33 |
1230681600000 | 148.95 |
1230854400000 | 155.05 |
1231113600000 | 156.18 |
1231200000000 | 155.53 |
1231286400000 | 157.13 |
1231372800000 | 157.06 |
1231459200000 | 153.27 |
1231718400000 | 149.17 |
1231804800000 | 144.45 |
1231891200000 | 139.11 |
1231977600000 | 137.04 |
1232064000000 | 140.28 |
1232323200000 | 138.1 |
1232409600000 | 133.43 |
1232496000000 | 131.93 |
1232582400000 | 132 |
1232668800000 | 129.1 |
1232928000000 | 135.88 |
1233014400000 | 136.45 |
1233100800000 | 141.43 |
1233187200000 | 139.23 |
1233273600000 | 135.67 |
1233532800000 | 132.18 |
1233619200000 | 135.8 |
1233705600000 | 137.62 |
1233792000000 | 137.32 |
1233878400000 | 140.99 |
1234137600000 | 144.49 |
1234224000000 | 140.82 |
1234310400000 | 139.08 |
1234396800000 | 136.4 |
1234483200000 | 137.75 |
1234742400000 | 135.32 |
1234828800000 | 128.12 |
1234915200000 | 127.07 |
1235001600000 | 129.06 |
1235088000000 | 124.69 |
1235347200000 | 124.5 |
1235433600000 | 123.92 |
1235520000000 | 123.27 |
1235606400000 | 125.98 |
1235692800000 | 123.86 |
1235952000000 | 118.54 |
1236038400000 | 115.91 |
1236124800000 | 118.89 |
1236211200000 | 114.53 |
1236297600000 | 113.79 |
1236556800000 | 111.26 |
1236643200000 | 117.17 |
1236729600000 | 117.35 |
1236816000000 | 118.79 |
1236902400000 | 119.54 |
1237161600000 | 122.98 |
1237248000000 | 122.51 |
1237334400000 | 124.34 |
1237420800000 | 131.71 |
1237507200000 | 130.98 |
1237766400000 | 134.34 |
1237852800000 | 133.66 |
1237939200000 | 136.77 |
1238025600000 | 137.43 |
1238112000000 | 132.99 |
1238371200000 | 126.93 |
1238457600000 | 131.03 |
1238544000000 | 132.15 |
1238630400000 | 140.44 |
1238716800000 | 140.3 |
1238976000000 | 139.71 |
1239062400000 | 138.93 |
1239148800000 | 139.88 |
1239235200000 | 144.45 |
1239667200000 | 148 |
1239753600000 | 147.11 |
1239840000000 | 149.57 |
1239926400000 | 150.61 |
1240185600000 | 143.95 |
1240272000000 | 143.62 |
1240358400000 | 147.25 |
1240444800000 | 148.02 |
1240531200000 | 153.63 |
1240790400000 | 151.44 |
1240876800000 | 148.24 |
1240963200000 | 153.8 |
1241049600000 | 155.62 |
1241136000000 | 155.65 |
1241395200000 | 160.15 |
1241481600000 | 161.21 |
1241568000000 | 163.36 |
1241654400000 | 165.05 |
1241740800000 | 168.41 |
1242000000000 | 167.26 |
1242086400000 | 167.07 |
1242172800000 | 161.21 |
1242259200000 | 162.21 |
1242345600000 | 164.44 |
1242604800000 | 165.54 |
1242691200000 | 168.33 |
1242777600000 | 172.6 |
1242864000000 | 169.86 |
1242950400000 | 172.77 |
1243209600000 | 173.21 |
1243296000000 | 173.18 |
1243382400000 | 174.5 |
1243468800000 | 173.6 |
1243555200000 | 175.76 |
1243814400000 | 180.74 |
1243900800000 | 183.25 |
1243987200000 | 179.35 |
1244073600000 | 177.67 |
1244160000000 | 176.16 |
1244419200000 | 171.35 |
1244505600000 | 173.77 |
1244592000000 | 174.93 |
1244678400000 | 176.46 |
1244764800000 | 175.86 |
1245024000000 | 170.26 |
1245110400000 | 170.5 |
1245196800000 | 166.38 |
1245283200000 | 167.66 |
1245369600000 | 169.94 |
1245628800000 | 166.17 |
1245715200000 | 168.27 |
1245801600000 | 170.77 |
1245888000000 | 169.28 |
1245974400000 | 170.86 |
1246233600000 | 172.75 |
1246320000000 | 171.45 |
1246406400000 | 175.15 |
1246492800000 | 170.92 |
1246579200000 | 170.47 |
1246838400000 | 168.18 |
1246924800000 | 167.93 |
1247011200000 | 164.94 |
1247097600000 | 166.18 |
1247184000000 | 163.99 |
1247443200000 | 166.59 |
1247529600000 | 167.28 |
1247616000000 | 171.9 |
1247702400000 | 172.97 |
1247788800000 | 173.93 |
1248048000000 | 176.75 |
1248134400000 | 177.74 |
1248220800000 | 178.46 |
1248307200000 | 180.55 |
1248393600000 | 180.41 |
1248652800000 | 181.63 |
1248739200000 | 180.72 |
1248825600000 | 180.55 |
1248912000000 | 183.34 |
1248998400000 | 183.88 |
1249257600000 | 188.73 |
1249344000000 | 187.89 |
1249430400000 | 187.82 |
1249516800000 | 188.3 |
1249603200000 | 188.01 |
1249862400000 | 187.75 |
1249948800000 | 185.77 |
1250035200000 | 188.18 |
1250121600000 | 190.11 |
1250208000000 | 188.34 |
1250467200000 | 183.1 |
1250553600000 | 184.87 |
1250640000000 | 186.66 |
1250726400000 | 189.09 |
1250812800000 | 193.98 |
1251072000000 | 196.48 |
1251158400000 | 198.82 |
1251244800000 | 196.66 |
1251331200000 | 196.27 |
1251417600000 | 200.16 |
1251676800000 | 198.21 |
1251763200000 | 195.01 |
1251849600000 | 192.81 |
1251936000000 | 193.09 |
1252022400000 | 194.58 |
1252281600000 | 198.84 |
1252368000000 | 202.11 |
1252454400000 | 204.75 |
1252540800000 | 204.72 |
1252627200000 | 206.7 |
1252886400000 | 206.98 |
1252972800000 | 208.01 |
1253059200000 | 211.78 |
1253145600000 | 213.81 |
1253232000000 | 213.61 |
1253491200000 | 211.03 |
1253577600000 | 213.72 |
1253664000000 | 213.54 |
1253750400000 | 210.71 |
1253836800000 | 210.1 |
1254096000000 | 212.22 |
1254182400000 | 210.67 |
1254268800000 | 211.42 |
1254355200000 | 208.52 |
1254441600000 | 206.86 |
1254700800000 | 208.89 |
1254787200000 | 214.08 |
1254873600000 | 212.76 |
1254960000000 | 215.47 |
1255046400000 | 215.68 |
1255305600000 | 217.67 |
1255392000000 | 216.14 |
1255478400000 | 219.85 |
1255564800000 | 219.61 |
1255651200000 | 217.78 |
1255910400000 | 220.14 |
1255996800000 | 220.43 |
1256083200000 | 221.22 |
1256169600000 | 219.68 |
1256256000000 | 218.21 |
1256515200000 | 215.57 |
1256601600000 | 213.43 |
1256688000000 | 209.86 |
1256774400000 | 212.96 |
1256860800000 | 208.9 |
1257120000000 | 210.32 |
1257206400000 | 206.55 |
1257292800000 | 210.93 |
1257379200000 | 212.67 |
1257465600000 | 212.83 |
1257724800000 | 217.38 |
1257811200000 | 216.74 |
1257897600000 | 217.64 |
1257984000000 | 215.7 |
1258070400000 | 216.17 |
1258329600000 | 219.05 |
1258416000000 | 216.27 |
1258502400000 | 218.41 |
1258588800000 | 213.89 |
1258675200000 | 212.31 |
1258934400000 | 216.66 |
1259020800000 | 215.27 |
1259107200000 | 217.62 |
1259193600000 | 212.08 |
1259280000000 | 213.49 |
1259539200000 | 212.1 |
1259625600000 | 218.21 |
1259712000000 | 218.62 |
1259798400000 | 219.16 |
1259884800000 | 217.68 |
1260144000000 | 216.19 |
1260230400000 | 211.9 |
1260316800000 | 210.33 |
1260403200000 | 210.82 |
1260489600000 | 210.74 |
1260748800000 | 212.3 |
1260835200000 | 210.99 |
1260921600000 | 212.88 |
1261008000000 | 208.08 |
1261094400000 | 206.28 |
1261353600000 | 209.23 |
1261440000000 | 209.77 |
1261526400000 | 211.87 |
1261612800000 | 212.21 |
1261958400000 | 213.57 |
1262044800000 | 214.43 |
1262131200000 | 212.47 |
1262217600000 | 213.15 |
1262563200000 | 217.27 |
1262649600000 | 217.13 |
1262736000000 | 216.11 |
1262822400000 | 214.42 |
1262908800000 | 214.69 |
1263168000000 | 217.38 |
1263254400000 | 215.82 |
1263340800000 | 215.92 |
1263427200000 | 215.97 |
1263513600000 | 211.89 |
1263772800000 | 213.02 |
1263859200000 | 213.18 |
1263945600000 | 208.18 |
1264032000000 | 206.41 |
1264118400000 | 206.17 |
1264377600000 | 205.92 |
1264464000000 | 204.87 |
1264550400000 | 203.6 |
1264636800000 | 201.02 |
1264723200000 | 200.66 |
1264982400000 | 201.39 |
1265068800000 | 203.43 |
1265155200000 | 201.15 |
1265241600000 | 194.69 |
1265328000000 | 190.64 |
1265587200000 | 191.39 |
1265673600000 | 191.64 |
1265760000000 | 192.96 |
1265846400000 | 190.64 |
1265932800000 | 191 |
1266192000000 | 190.78 |
1266278400000 | 193.53 |
1266364800000 | 194.17 |
1266451200000 | 195.2 |
1266537600000 | 195.53 |
1266796800000 | 196.08 |
1266883200000 | 194.63 |
1266969600000 | 194.97 |
1267056000000 | 191.46 |
1267142400000 | 195.6 |
1267401600000 | 195.34 |
1267488000000 | 197.59 |
1267574400000 | 200.39 |
1267660800000 | 199.87 |
1267747200000 | 202.07 |
1268006400000 | 203.92 |
1268092800000 | 202.82 |
1268179200000 | 205.54 |
1268265600000 | 205.07 |
1268352000000 | 206.58 |
1268611200000 | 204.38 |
1268697600000 | 207.54 |
1268784000000 | 208.29 |
1268870400000 | 205.35 |
1268956800000 | 203.35 |
1269216000000 | 202.82 |
1269302400000 | 204.05 |
1269388800000 | 201 |
1269475200000 | 202.87 |
1269561600000 | 203.9 |
1269820800000 | 206.05 |
1269907200000 | 205.1 |
1269993600000 | 206.08 |
1270080000000 | 207.87 |
1270512000000 | 206.02 |
1270598400000 | 204.57 |
1270684800000 | 203.28 |
1270771200000 | 207.36 |
1271030400000 | 210.16 |
1271116800000 | 208.93 |
1271203200000 | 210.59 |
1271289600000 | 210.2 |
1271376000000 | 207.07 |
1271635200000 | 205.23 |
1271721600000 | 207.18 |
1271808000000 | 204.49 |
1271894400000 | 200.78 |
1271980800000 | 202.75 |
1272240000000 | 201.53 |
1272326400000 | 196.07 |
1272412800000 | 191.36 |
1272499200000 | 195.04 |
1272585600000 | 196.28 |
1272844800000 | 195.44 |
1272931200000 | 188.3 |
1273017600000 | 183.24 |
1273104000000 | 178.46 |
1273190400000 | 171.9 |
1273449600000 | 185.59 |
1273536000000 | 182.41 |
1273622400000 | 185.53 |
1273708800000 | 183.18 |
1273795200000 | 174.53 |
1274054400000 | 173.56 |
1274140800000 | 176.25 |
1274227200000 | 172.27 |
1274313600000 | 169.92 |
1274400000000 | 172.8 |
1274659200000 | 169.81 |
1274745600000 | 164.39 |
1274832000000 | 166.29 |
1274918400000 | 172.13 |
1275004800000 | 173.68 |
1275264000000 | 172.62 |
1275350400000 | 172.89 |
1275436800000 | 172.24 |
1275523200000 | 173.8 |
1275609600000 | 168.28 |
1275868800000 | 165.18 |
1275955200000 | 163.52 |
1276041600000 | 166.88 |
1276128000000 | 170.45 |
1276214400000 | 171.99 |
1276473600000 | 175.99 |
1276560000000 | 178.41 |
1276646400000 | 178.54 |
1276732800000 | 179.24 |
1276819200000 | 180.6 |
1277078400000 | 181.13 |
1277164800000 | 179.1 |
1277251200000 | 176.96 |
1277337600000 | 175.2 |
1277424000000 | 174.37 |
1277683200000 | 175.9 |
1277769600000 | 168.97 |
1277856000000 | 169.83 |
1277942400000 | 170.93 |
1278028800000 | 173.4 |
1278288000000 | 172.44 |
1278374400000 | 177.42 |
1278460800000 | 180.08 |
1278547200000 | 181.93 |
1278633600000 | 181.19 |
1278892800000 | 180.77 |
1278979200000 | 184.43 |
1279065600000 | 184.8 |
1279152000000 | 186.94 |
1279238400000 | 184.68 |
1279497600000 | 184.73 |
1279584000000 | 183.18 |
1279670400000 | 183.61 |
1279756800000 | 188.42 |
1279843200000 | 187.78 |
1280102400000 | 190.73 |
1280188800000 | 192.02 |
1280275200000 | 192.1 |
1280361600000 | 194.48 |
1280448000000 | 192.22 |
1280707200000 | 198.77 |
1280793600000 | 199.21 |
1280880000000 | 198.51 |
1280966400000 | 198.29 |
1281052800000 | 198.03 |
1281312000000 | 199.14 |
1281398400000 | 195.4 |
1281484800000 | 188.74 |
1281571200000 | 188.01 |
1281657600000 | 187.18 |
1281916800000 | 188.03 |
1282003200000 | 190.54 |
1282089600000 | 189.68 |
1282176000000 | 187.5 |
1282262400000 | 183 |
1282521600000 | 183.77 |
1282608000000 | 182.15 |
1282694400000 | 180.69 |
1282780800000 | 182.87 |
1282867200000 | 185.46 |
1283126400000 | 184.53 |
1283212800000 | 185.55 |
1283299200000 | 190.47 |
1283385600000 | 190.62 |
1283472000000 | 192.03 |
1283731200000 | 192.99 |
1283817600000 | 189.45 |
1283904000000 | 190.85 |
1283990400000 | 192.25 |
1284076800000 | 191.73 |
1284336000000 | 194.87 |
1284422400000 | 196.72 |
1284508800000 | 196.61 |
1284595200000 | 197.36 |
1284681600000 | 195.05 |
1284940800000 | 198.05 |
1285027200000 | 198.69 |
1285113600000 | 200.97 |
1285200000000 | 199.2 |
1285286400000 | 203.32 |
1285545600000 | 202.87 |
1285632000000 | 204.85 |
1285718400000 | 204.53 |
1285804800000 | 204.87 |
1285891200000 | 205.97 |
1286150400000 | 203.14 |
1286236800000 | 208.03 |
1286323200000 | 209.86 |
1286409600000 | 211.74 |
1286496000000 | 211.66 |
1286755200000 | 211.53 |
1286841600000 | 209.63 |
1286928000000 | 214.41 |
1287014400000 | 216.98 |
1287100800000 | 216.55 |
1287360000000 | 216.72 |
1287446400000 | 213.8 |
1287532800000 | 216.66 |
1287619200000 | 219.01 |
1287705600000 | 217.53 |
1287964800000 | 218.34 |
1288051200000 | 216.96 |
1288137600000 | 215.03 |
1288224000000 | 218.99 |
1288310400000 | 219.78 |
1288569600000 | 218.79 |
1288656000000 | 222.09 |
1288742400000 | 220.3 |
1288828800000 | 225.35 |
1288915200000 | 221.42 |
1289174400000 | 218.54 |
1289260800000 | 219.81 |
1289347200000 | 215.64 |
1289433600000 | 213.57 |
1289520000000 | 214.07 |
1289779200000 | 213.87 |
1289865600000 | 209.86 |
1289952000000 | 210.56 |
1290038400000 | 213.52 |
1290124800000 | 214.34 |
1290384000000 | 211.25 |
1290470400000 | 205.07 |
1290556800000 | 205.46 |
1290643200000 | 205.39 |
1290729600000 | 201.94 |
1290988800000 | 196.43 |
1291075200000 | 193.66 |
1291161600000 | 197.16 |
1291248000000 | 201.39 |
1291334400000 | 204.5 |
1291593600000 | 202.93 |
1291680000000 | 205.2 |
1291766400000 | 204.23 |
1291852800000 | 205.69 |
1291939200000 | 206.21 |
1292198400000 | 209.45 |
1292284800000 | 209.71 |
1292371200000 | 208.07 |
1292457600000 | 206.36 |
1292544000000 | 204.63 |
1292803200000 | 205.23 |
1292889600000 | 207.07 |
1292976000000 | 206.91 |
1293062400000 | 206.43 |
1293148800000 | 207.05 |
1293408000000 | 205.85 |
1293494400000 | 205.76 |
1293580800000 | 206.75 |
1293667200000 | 207.41 |
1293753600000 | 209.1 |
1294012800000 | 210.66 |
1294099200000 | 210.33 |
1294185600000 | 207.76 |
1294272000000 | 206.41 |
1294358400000 | 204.46 |
1294617600000 | 200.6 |
1294704000000 | 201.6 |
1294790400000 | 207.18 |
1294876800000 | 212.83 |
1294963200000 | 213.99 |
1295222400000 | 212.89 |
1295308800000 | 217.25 |
1295395200000 | 218.43 |
1295481600000 | 217.37 |
1295568000000 | 222.31 |
1295827200000 | 225.05 |
1295913600000 | 223.62 |
1296000000000 | 223.61 |
1296086400000 | 225.65 |
1296172800000 | 222.53 |
1296432000000 | 223.64 |
1296518400000 | 229.11 |
1296604800000 | 230.03 |
1296691200000 | 226.4 |
1296777600000 | 226.13 |
1297036800000 | 227.27 |
1297123200000 | 229.89 |
1297209600000 | 229.61 |
1297296000000 | 227 |
1297382400000 | 226.6 |
1297641600000 | 225.05 |
1297728000000 | 225.84 |
1297814400000 | 227.19 |
1297900800000 | 228.11 |
1297987200000 | 229.27 |
1298246400000 | 226.56 |
1298332800000 | 225.67 |
1298419200000 | 224.83 |
1298505600000 | 224.95 |
1298592000000 | 226.21 |
1298851200000 | 228.54 |
1298937600000 | 228.15 |
1299024000000 | 227.61 |
1299110400000 | 228.68 |
1299196800000 | 229.1 |
1299456000000 | 228.91 |
1299542400000 | 227.78 |
1299628800000 | 229.02 |
1299715200000 | 225.45 |
1299801600000 | 223.78 |
1300060800000 | 223.13 |
1300147200000 | 218.87 |
1300233600000 | 215.58 |
1300320000000 | 220.71 |
1300406400000 | 223.53 |
1300665600000 | 228.59 |
1300752000000 | 228.35 |
1300838400000 | 228.22 |
1300924800000 | 231.23 |
1301011200000 | 230.37 |
1301270400000 | 230.02 |
1301356800000 | 229.56 |
1301443200000 | 232 |
1301529600000 | 232.68 |
1301616000000 | 234.55 |
1301875200000 | 236.4 |
1301961600000 | 235.56 |
1302048000000 | 238.13 |
1302134400000 | 236.11 |
1302220800000 | 239.95 |
1302480000000 | 240.19 |
1302566400000 | 238.31 |
1302652800000 | 240.1 |
1302739200000 | 237.59 |
1302825600000 | 237.06 |
1303084800000 | 230.17 |
1303171200000 | 232.24 |
1303257600000 | 239.43 |
1303344000000 | 239.95 |
1303776000000 | 242.83 |
1303862400000 | 244.26 |
1303948800000 | 249.67 |
1304035200000 | 250.1 |
1304294400000 | 251.92 |
1304380800000 | 250.12 |
1304467200000 | 248.49 |
1304553600000 | 243.31 |
1304640000000 | 242.31 |
1304899200000 | 236.92 |
1304985600000 | 240.53 |
1305072000000 | 240.8 |
1305158400000 | 237.8 |
1305244800000 | 236.81 |
1305504000000 | 236.56 |
1305590400000 | 233.32 |
1305676800000 | 235.68 |
1305763200000 | 237.01 |
1305849600000 | 234.1 |
1306108800000 | 228.67 |
1306195200000 | 230.11 |
1306281600000 | 229.78 |
1306368000000 | 229.66 |
1306454400000 | 232.77 |
1306713600000 | 232.61 |
1306800000000 | 236.77 |
1306886400000 | 236.04 |
1306972800000 | 234.31 |
1307059200000 | 235.75 |
1307318400000 | 235.07 |
1307404800000 | 237.03 |
1307491200000 | 233.86 |
1307577600000 | 234.01 |
1307664000000 | 228.62 |
1307923200000 | 229 |
1308009600000 | 232.79 |
1308096000000 | 227.18 |
1308182400000 | 223.67 |
1308268800000 | 227.54 |
1308528000000 | 225.27 |
1308614400000 | 229.44 |
1308700800000 | 229.76 |
1308787200000 | 221.96 |
1308873600000 | 221.12 |
1309132800000 | 223.15 |
1309219200000 | 224.68 |
1309305600000 | 229.24 |
1309392000000 | 234.96 |
1309478400000 | 235.8 |
1309737600000 | 235.98 |
1309824000000 | 233.77 |
1309910400000 | 228.87 |
1309996800000 | 231.36 |
1310083200000 | 226.39 |
1310342400000 | 216.65 |
1310428800000 | 214.61 |
1310515200000 | 219.13 |
1310601600000 | 217.39 |
1310688000000 | 215.95 |
1310947200000 | 210.91 |
1311033600000 | 215.94 |
1311120000000 | 219.39 |
1311206400000 | 226.08 |
1311292800000 | 227.21 |
1311552000000 | 225.36 |
1311638400000 | 227.86 |
1311724800000 | 223.05 |
1311811200000 | 220.76 |
1311897600000 | 220.24 |
1312156800000 | 212.72 |
1312243200000 | 209.72 |
1312329600000 | 207.96 |
1312416000000 | 199.52 |
1312502400000 | 197.01 |
1312761600000 | 190.52 |
1312848000000 | 191.39 |
1312934400000 | 185.29 |
1313020800000 | 191.57 |
1313107200000 | 197.41 |
1313366400000 | 202.05 |
1313452800000 | 197.81 |
1313539200000 | 199.33 |
1313625600000 | 189.27 |
1313712000000 | 188.34 |
1313971200000 | 191.19 |
1314057600000 | 192.98 |
1314144000000 | 196.26 |
1314230400000 | 193.54 |
1314316800000 | 191.47 |
1314576000000 | 198.34 |
1314662400000 | 197.24 |
1314748800000 | 200.69 |
1314835200000 | 199.36 |
1314921600000 | 195.24 |
1315180800000 | 187.71 |
1315267200000 | 184.68 |
1315353600000 | 189.43 |
1315440000000 | 190.18 |
1315526400000 | 180.8 |
1315785600000 | 173.89 |
1315872000000 | 175.72 |
1315958400000 | 178.64 |
1316044800000 | 184.75 |
1316131200000 | 186.03 |
1316390400000 | 179.64 |
1316476800000 | 183.66 |
1316563200000 | 181.25 |
1316649600000 | 170.79 |
1316736000000 | 171.51 |
1316995200000 | 175.01 |
1317081600000 | 184.9 |
1317168000000 | 183.95 |
1317254400000 | 187.02 |
1317340800000 | 182.51 |
1317600000000 | 177.99 |
1317686400000 | 175.14 |
1317772800000 | 180.37 |
1317859200000 | 186.56 |
1317945600000 | 188.3 |
1318204800000 | 193.4 |
1318291200000 | 191.61 |
1318377600000 | 197.62 |
1318464000000 | 194.3 |
1318550400000 | 198.64 |
1318809600000 | 194.85 |
1318896000000 | 192.34 |
1318982400000 | 195.32 |
1319068800000 | 189.65 |
1319155200000 | 197.01 |
1319414400000 | 198.08 |
1319500800000 | 196.36 |
1319587200000 | 194.94 |
1319673600000 | 207.02 |
1319760000000 | 205.14 |
1320019200000 | 197.01 |
1320105600000 | 185.57 |
1320192000000 | 188.74 |
1320278400000 | 192.46 |
1320364800000 | 189.78 |
1320624000000 | 189.96 |
1320710400000 | 191.17 |
1320796800000 | 183.61 |
1320883200000 | 184.1 |
1320969600000 | 190.98 |
1321228800000 | 186.71 |
1321315200000 | 183.16 |
1321401600000 | 183.62 |
1321488000000 | 181.17 |
1321574400000 | 181.39 |
1321833600000 | 174.57 |
1321920000000 | 173.5 |
1322006400000 | 168.88 |
1322092800000 | 167.75 |
1322179200000 | 168.11 |
1322438400000 | 176.54 |
1322524800000 | 177.85 |
1322611200000 | 185.95 |
1322697600000 | 184.64 |
1322784000000 | 185.46 |
1323043200000 | 187.92 |
1323129600000 | 185.05 |
1323216000000 | 184.21 |
1323302400000 | 179.53 |
1323388800000 | 183.49 |
1323648000000 | 176.67 |
1323734400000 | 174.33 |
1323820800000 | 169.5 |
1323907200000 | 171.6 |
1323993600000 | 172.69 |
1324252800000 | 172.5 |
1324339200000 | 177.55 |
1324425600000 | 175.26 |
1324512000000 | 177.38 |
1324598400000 | 178.9 |
1324944000000 | 179.26 |
1325030400000 | 176.12 |
1325116800000 | 177.15 |
1325203200000 | 179.84 |
1325462400000 | 183.15 |
1325548800000 | 185.31 |
1325635200000 | 180.56 |
1325721600000 | 175.26 |
1325808000000 | 173.56 |
1326067200000 | 172.64 |
1326153600000 | 176.31 |
1326240000000 | 175.67 |
1326326400000 | 178.29 |
1326412800000 | 175.08 |
1326672000000 | 175.75 |
1326758400000 | 178.03 |
1326844800000 | 178.13 |
1326931200000 | 182.03 |
1327017600000 | 182.94 |
1327276800000 | 185.22 |
1327363200000 | 182.67 |
1327449600000 | 182.26 |
1327536000000 | 188.06 |
1327622400000 | 187.24 |
1327881600000 | 184.21 |
1327968000000 | 185.28 |
1328054400000 | 190.12 |
1328140800000 | 190.04 |
1328227200000 | 191.63 |
1328486400000 | 190.99 |
1328572800000 | 193.05 |
1328659200000 | 193.78 |
1328745600000 | 194.11 |
1328832000000 | 190.08 |
1329091200000 | 191.37 |
1329177600000 | 189.68 |
1329264000000 | 188.39 |
1329350400000 | 187.3 |
1329436800000 | 190.75 |
1329696000000 | 193.83 |
1329782400000 | 192.38 |
1329868800000 | 190.6 |
1329955200000 | 190.03 |
1330041600000 | 194.03 |
1330300800000 | 192.77 |
1330387200000 | 192.98 |
1330473600000 | 192.33 |
1330560000000 | 193.33 |
1330646400000 | 191.83 |
1330905600000 | 191.39 |
1330992000000 | 184.86 |
1331078400000 | 186.01 |
1331164800000 | 190.82 |
1331251200000 | 188.86 |
1331510400000 | 189.3 |
1331596800000 | 192.05 |
1331683200000 | 191.7 |
1331769600000 | 192.69 |
1331856000000 | 194.45 |
1332115200000 | 196.93 |
1332201600000 | 197.12 |
1332288000000 | 195.56 |
1332374400000 | 194.29 |
1332460800000 | 194.79 |
1332720000000 | 197.11 |
1332806400000 | 196.68 |
1332892800000 | 194.15 |
1332979200000 | 191.31 |
1333065600000 | 193.45 |
1333324800000 | 193.8 |
1333411200000 | 192.37 |
1333497600000 | 184.42 |
1333584000000 | 182.78 |
1334016000000 | 179.46 |
1334102400000 | 181.75 |
1334188800000 | 182.68 |
1334275200000 | 178.15 |
1334534400000 | 177.62 |
1334620800000 | 182.38 |
1334707200000 | 178.58 |
1334793600000 | 176.91 |
1334880000000 | 179.73 |
1335139200000 | 174.85 |
1335225600000 | 179.23 |
1335312000000 | 181.75 |
1335398400000 | 180.39 |
1335484800000 | 182.6 |
1335744000000 | 180.87 |
1335830400000 | 180.73 |
1335916800000 | 177.89 |
1336003200000 | 178.09 |
1336089600000 | 176.48 |
1336348800000 | 178.09 |
1336435200000 | 177.48 |
1336521600000 | 175.39 |
1336608000000 | 177.58 |
1336694400000 | 177.29 |
1336953600000 | 172 |
1337040000000 | 169.02 |
1337126400000 | 167.58 |
1337212800000 | 165.9 |
1337299200000 | 166.29 |
1337558400000 | 167.67 |
1337644800000 | 170.39 |
1337731200000 | 163.61 |
1337817600000 | 165.59 |
1337904000000 | 164.75 |
1338163200000 | 163.92 |
1338249600000 | 162.93 |
1338336000000 | 159.12 |
1338422400000 | 158.19 |
1338508800000 | 156.24 |
1338768000000 | 158.31 |
1338854400000 | 157.62 |
1338940800000 | 161.85 |
1339027200000 | 162.61 |
1339113600000 | 162.87 |
1339372800000 | 161.85 |
1339459200000 | 161.06 |
1339545600000 | 161.36 |
1339632000000 | 163.35 |
1339718400000 | 165.88 |
1339977600000 | 163.48 |
1340064000000 | 168.01 |
1340150400000 | 170.46 |
1340236800000 | 168.7 |
1340323200000 | 169.27 |
1340582400000 | 164.83 |
1340668800000 | 163.58 |
1340755200000 | 166.18 |
1340841600000 | 166.28 |
1340928000000 | 176.46 |
1341187200000 | 176.54 |
1341273600000 | 177.72 |
1341360000000 | 176.2 |
1341446400000 | 172.36 |
1341532800000 | 168.82 |
1341792000000 | 168.73 |
1341878400000 | 168.52 |
1341964800000 | 169.16 |
1342051200000 | 165.91 |
1342137600000 | 169.57 |
1342396800000 | 169.1 |
1342483200000 | 168.66 |
1342569600000 | 170.61 |
1342656000000 | 170.69 |
1342742400000 | 164.34 |
1343001600000 | 158.68 |
1343088000000 | 154.96 |
1343174400000 | 156.1 |
1343260800000 | 164.62 |
1343347200000 | 168.45 |
1343606400000 | 169.22 |
1343692800000 | 169 |
1343779200000 | 169.11 |
1343865600000 | 162.71 |
1343952000000 | 170.32 |
1344211200000 | 174.27 |
1344297600000 | 176.86 |
1344384000000 | 175.11 |
1344470400000 | 174.21 |
1344556800000 | 173.47 |
1344816000000 | 173.83 |
1344902400000 | 174.58 |
1344988800000 | 173.86 |
1345075200000 | 178.68 |
1345161600000 | 179.79 |
1345420800000 | 179.51 |
1345507200000 | 181.92 |
1345593600000 | 179.41 |
1345680000000 | 179.59 |
1345766400000 | 178.86 |
1346025600000 | 180.73 |
1346112000000 | 179.83 |
1346198400000 | 178.88 |
1346284800000 | 177.03 |
1346371200000 | 180.34 |
1346630400000 | 180.91 |
1346716800000 | 180.74 |
1346803200000 | 180.6 |
1346889600000 | 185.35 |
1346976000000 | 189.91 |
1347235200000 | 189.36 |
1347321600000 | 191.5 |
1347408000000 | 194 |
1347494400000 | 193.29 |
1347580800000 | 200.08 |
1347840000000 | 198.74 |
1347926400000 | 195.53 |
1348012800000 | 195.96 |
1348099200000 | 193.63 |
1348185600000 | 196.11 |
1348444800000 | 193.84 |
1348531200000 | 195.06 |
1348617600000 | 189.13 |
1348704000000 | 190.22 |
1348790400000 | 187.49 |
1349049600000 | 189.79 |
1349136000000 | 190.92 |
1349222400000 | 190.69 |
1349308800000 | 191.2 |
1349395200000 | 194.46 |
1349654400000 | 191.45 |
1349740800000 | 189.34 |
1349827200000 | 188.97 |
1349913600000 | 190.82 |
1350000000000 | 190.05 |
1350259200000 | 190.39 |
1350345600000 | 194.39 |
1350432000000 | 197.65 |
1350518400000 | 197.39 |
1350604800000 | 194.85 |
1350864000000 | 194.49 |
1350950400000 | 190.01 |
1351036800000 | 190.94 |
1351123200000 | 190.04 |
1351209600000 | 190.56 |
1351468800000 | 188.63 |
1351555200000 | 190.96 |
1351641600000 | 190.48 |
1351728000000 | 191.17 |
1351814400000 | 190 |
1352073600000 | 187.36 |
1352160000000 | 188.26 |
1352246400000 | 185.37 |
1352332800000 | 183.63 |
1352419200000 | 182.9 |
1352678400000 | 182.89 |
1352764800000 | 182.69 |
1352851200000 | 182.65 |
1352937600000 | 182.62 |
1353024000000 | 178.88 |
1353283200000 | 183.26 |
1353369600000 | 183.27 |
1353456000000 | 184.83 |
1353542400000 | 186.6 |
1353628800000 | 188.97 |
1353888000000 | 187.97 |
1353974400000 | 186.8 |
1354060800000 | 186.66 |
1354147200000 | 190.56 |
1354233600000 | 190.79 |
1354492800000 | 192.24 |
1354579200000 | 192.39 |
1354665600000 | 193.78 |
1354752000000 | 192.28 |
1354838400000 | 191.58 |
1355097600000 | 191.31 |
1355184000000 | 195.06 |
1355270400000 | 196.6 |
1355356800000 | 198.47 |
1355443200000 | 198.92 |
1355702400000 | 199.74 |
1355788800000 | 201.75 |
1355875200000 | 203.61 |
1355961600000 | 203.06 |
1356048000000 | 202.75 |
1356307200000 | 203.08 |
1356566400000 | 203.79 |
1356652800000 | 202.22 |
1356912000000 | 201.58 |
1357084800000 | 206.96 |
1357171200000 | 205.02 |
1357257600000 | 205.67 |
1357516800000 | 205.47 |
1357603200000 | 205.56 |
1357689600000 | 207.02 |
1357776000000 | 208.88 |
1357862400000 | 211.22 |
1358121600000 | 210.93 |
1358208000000 | 210.14 |
1358294400000 | 209.32 |
1358380800000 | 213.03 |
1358467200000 | 211.35 |
1358726400000 | 212.81 |
1358812800000 | 210.87 |
1358899200000 | 210.21 |
1358985600000 | 212.21 |
1359072000000 | 213.91 |
1359331200000 | 213.73 |
1359417600000 | 214.76 |
1359504000000 | 215.44 |
1359590400000 | 213.84 |
1359676800000 | 217.17 |
1359936000000 | 210.19 |
1360022400000 | 211.72 |
1360108800000 | 211.16 |
1360195200000 | 208.05 |
1360281600000 | 209.52 |
1360540800000 | 209.58 |
1360627200000 | 212.15 |
1360713600000 | 213.05 |
1360800000000 | 210.4 |
1360886400000 | 210.13 |
1361145600000 | 209.88 |
1361232000000 | 211.68 |
1361318400000 | 211.11 |
1361404800000 | 205.22 |
1361491200000 | 207.29 |
1361750400000 | 208.77 |
1361836800000 | 202.65 |
1361923200000 | 206.48 |
1362009600000 | 207.06 |
1362096000000 | 204.04 |
1362355200000 | 205.1 |
1362441600000 | 208.78 |
1362528000000 | 207.35 |
1362614400000 | 209.13 |
1362700800000 | 209.43 |
1362960000000 | 209.32 |
1363046400000 | 209.31 |
1363132800000 | 208.09 |
1363219200000 | 211.13 |
1363305600000 | 211.97 |
1363564800000 | 209.15 |
1363651200000 | 207.14 |
1363737600000 | 209.92 |
1363824000000 | 210.05 |
1363910400000 | 211.68 |
1364169600000 | 207.92 |
1364256000000 | 206.38 |
1364342400000 | 202.72 |
1364428800000 | 204.33 |
1364860800000 | 207.39 |
1364947200000 | 205.58 |
1365033600000 | 205.37 |
1365120000000 | 206.44 |
1365379200000 | 206.13 |
1365465600000 | 208.63 |
1365552000000 | 213.49 |
1365638400000 | 215.71 |
1365724800000 | 214.31 |
1365984000000 | 212.62 |
1366070400000 | 210.73 |
1366156800000 | 207.31 |
1366243200000 | 207.47 |
1366329600000 | 207.88 |
1366588800000 | 208.72 |
1366675200000 | 212.14 |
1366761600000 | 213.87 |
1366848000000 | 215.86 |
1366934400000 | 214.9 |
1367193600000 | 218.3 |
1367280000000 | 219.02 |
1367366400000 | 219.13 |
1367452800000 | 217.21 |
1367539200000 | 220.52 |
1367798400000 | 219.58 |
1367884800000 | 220.69 |
1367971200000 | 223.4 |
1368057600000 | 221.51 |
1368144000000 | 220.62 |
1368403200000 | 221.04 |
1368489600000 | 221.23 |
1368576000000 | 219.65 |
1368662400000 | 219.99 |
1368748800000 | 218.57 |
1369008000000 | 220.34 |
1369094400000 | 220.72 |
1369180800000 | 221.06 |
1369267200000 | 217.9 |
1369353600000 | 218.26 |
1369612800000 | 220.06 |
1369699200000 | 220.6 |
1369785600000 | 219.08 |
1369872000000 | 220.35 |
1369958400000 | 215.89 |
1370217600000 | 215.68 |
1370304000000 | 216.6 |
1370390400000 | 214.54 |
1370476800000 | 214.43 |
1370563200000 | 217.17 |
1370822400000 | 216.37 |
1370908800000 | 215.85 |
1370995200000 | 216.16 |
1371081600000 | 215.58 |
1371168000000 | 216.98 |
1371427200000 | 219.04 |
1371513600000 | 220.11 |
1371600000000 | 218.7 |
1371686400000 | 210.05 |
1371772800000 | 206.58 |
1372032000000 | 201.37 |
1372118400000 | 202.66 |
1372204800000 | 205.17 |
1372291200000 | 207.54 |
1372377600000 | 207.33 |
1372636800000 | 208.85 |
1372723200000 | 208.55 |
1372809600000 | 205.4 |
1372896000000 | 207.69 |
1372982400000 | 204.15 |
1373241600000 | 207.29 |
1373328000000 | 207.67 |
1373414400000 | 208.6 |
1373500800000 | 213.1 |
1373587200000 | 211.59 |
1373846400000 | 212.63 |
1373932800000 | 213.54 |
1374019200000 | 213.13 |
1374105600000 | 215.8 |
1374192000000 | 217.05 |
1374451200000 | 217.58 |
1374537600000 | 219.05 |
1374624000000 | 219.96 |
1374710400000 | 220.03 |
1374796800000 | 221.3 |
1375056000000 | 221.23 |
1375142400000 | 222.8 |
1375228800000 | 222.62 |
1375315200000 | 224.48 |
1375401600000 | 226 |
1375660800000 | 225.12 |
1375747200000 | 224.15 |
1375833600000 | 224.86 |
1375920000000 | 228.06 |
1376006400000 | 228.58 |
1376265600000 | 227.7 |
1376352000000 | 227.41 |
1376438400000 | 227.22 |
1376524800000 | 225.36 |
1376611200000 | 228.03 |
1376870400000 | 227.11 |
1376956800000 | 226.13 |
1377043200000 | 224.68 |
1377129600000 | 226.08 |
1377216000000 | 227.89 |
1377475200000 | 227.21 |
1377561600000 | 223.36 |
1377648000000 | 222.59 |
1377734400000 | 221.58 |
1377820800000 | 219.13 |
1378080000000 | 222.03 |
1378166400000 | 221.32 |
1378252800000 | 222.02 |
1378339200000 | 222.97 |
1378425600000 | 225.23 |
1378684800000 | 226.45 |
1378771200000 | 230.04 |
1378857600000 | 232.29 |
1378944000000 | 232.8 |
1379030400000 | 232.4 |
1379289600000 | 235.76 |
1379376000000 | 235.67 |
1379462400000 | 235.9 |
1379548800000 | 239.75 |
1379635200000 | 239.83 |
1379894400000 | 238.7 |
1379980800000 | 239.82 |
1380067200000 | 240.74 |
1380153600000 | 241.37 |
1380240000000 | 242.53 |
1380499200000 | 240.61 |
1380585600000 | 242.56 |
1380672000000 | 243.1 |
1380758400000 | 242.71 |
1380844800000 | 243.52 |
1381104000000 | 243.18 |
1381190400000 | 243.21 |
1381276800000 | 242.17 |
1381363200000 | 245.61 |
1381449600000 | 246.2 |
1381708800000 | 247.65 |
1381795200000 | 248.12 |
1381881600000 | 250.48 |
1381968000000 | 253.6 |
1382054400000 | 255.6 |
1382313600000 | 255.52 |
1382400000000 | 257.81 |
1382486400000 | 256.63 |
1382572800000 | 258.37 |
1382659200000 | 257.02 |
1382918400000 | 257.53 |
1383004800000 | 259.41 |
1383091200000 | 258.35 |
1383177600000 | 255.07 |
1383264000000 | 252.82 |
1383523200000 | 254.6 |
1383609600000 | 254.01 |
1383696000000 | 256.93 |
1383782400000 | 251.76 |
1383868800000 | 251.18 |
1384128000000 | 253.34 |
1384214400000 | 252.29 |
1384300800000 | 251.15 |
1384387200000 | 252.88 |
1384473600000 | 254.07 |
1384732800000 | 257.3 |
1384819200000 | 256.17 |
1384905600000 | 253.88 |
1384992000000 | 254.43 |
1385078400000 | 255.86 |
1385337600000 | 256.62 |
1385424000000 | 257.1 |
1385510400000 | 258.44 |
1385596800000 | 259.3 |
1385683200000 | 259.78 |
1385942400000 | 257.65 |
1386028800000 | 253.73 |
1386115200000 | 251.57 |
1386201600000 | 251.73 |
1386288000000 | 253.13 |
1386547200000 | 255.75 |
1386633600000 | 256 |
1386720000000 | 254.82 |
1386806400000 | 252.6 |
1386892800000 | 251.54 |
1387152000000 | 254.77 |
1387238400000 | 253.39 |
1387324800000 | 255.21 |
1387411200000 | 257.09 |
1387497600000 | 258.44 |
1387756800000 | 261.16 |
1387843200000 | 261.2 |
1388102400000 | 265.24 |
1388361600000 | 265.88 |
1388448000000 | 265.76 |
1388620800000 | 260.06 |
1388707200000 | 261.01 |
1388966400000 | 261.6 |
1389052800000 | 262.92 |
1389139200000 | 262.71 |
1389225600000 | 262.85 |
1389312000000 | 266.24 |
1389571200000 | 266.22 |
1389657600000 | 267.58 |
1389744000000 | 268.15 |
1389830400000 | 268.09 |
1389916800000 | 268.11 |
1390176000000 | 268.17 |
1390262400000 | 266.42 |
1390348800000 | 266.52 |
1390435200000 | 267.7 |
1390521600000 | 263.04 |
1390780800000 | 261.49 |
1390867200000 | 263.16 |
1390953600000 | 261.58 |
1391040000000 | 260.87 |
1391126400000 | 257.82 |
1391385600000 | 256.45 |
1391472000000 | 255.93 |
1391558400000 | 256.82 |
1391644800000 | 263.36 |
1391731200000 | 265.08 |
1391990400000 | 265.76 |
1392076800000 | 268.99 |
1392163200000 | 268.67 |
1392249600000 | 270.09 |
1392336000000 | 272.08 |
1392595200000 | 273.49 |
1392681600000 | 274.34 |
1392768000000 | 275.32 |
1392854400000 | 275.16 |
1392940800000 | 277.3 |
1393200000000 | 278.8 |
1393286400000 | 279.63 |
1393372800000 | 277.4 |
1393459200000 | 277.52 |
1393545600000 | 281.23 |
1393804800000 | 275.27 |
1393891200000 | 278.82 |
1393977600000 | 279.13 |
1394064000000 | 282.46 |
1394150400000 | 280.33 |
1394409600000 | 280.27 |
1394496000000 | 280.52 |
1394582400000 | 279.61 |
1394668800000 | 277.05 |
1394755200000 | 275.33 |
1395014400000 | 279 |
1395100800000 | 281.16 |
1395187200000 | 281.4 |
1395273600000 | 277.95 |
1395360000000 | 277.57 |
1395619200000 | 275.33 |
1395705600000 | 277.99 |
1395792000000 | 280.54 |
1395878400000 | 280.23 |
1395964800000 | 282.92 |
1396224000000 | 283.69 |
1396310400000 | 285.19 |
1396396800000 | 284.46 |
1396483200000 | 283.34 |
1396569600000 | 284.08 |
1396828800000 | 284 |
1396915200000 | 282.85 |
1397001600000 | 285.51 |
1397088000000 | 284.93 |
1397174400000 | 282.95 |
1397433600000 | 281.97 |
1397520000000 | 280.78 |
1397606400000 | 283.51 |
1397692800000 | 285.79 |
1398124800000 | 288.71 |
1398211200000 | 288.92 |
1398297600000 | 289.71 |
1398384000000 | 288.34 |
1398643200000 | 289.42 |
1398729600000 | 292.06 |
1398816000000 | 292.38 |
1398902400000 | 292.38 |
1398988800000 | 293.01 |
1399248000000 | 293.5 |
1399334400000 | 294.46 |
1399420800000 | 295.48 |
1399507200000 | 296.02 |
1399593600000 | 294.2 |
1399852800000 | 295.9 |
1399939200000 | 294.05 |
1400025600000 | 293.71 |
1400112000000 | 290.91 |
1400198400000 | 290.29 |
1400457600000 | 292.06 |
1400544000000 | 291 |
1400630400000 | 291.57 |
1400716800000 | 291.65 |
1400803200000 | 292.59 |
1401062400000 | 295.44 |
1401148800000 | 294.86 |
1401235200000 | 294.62 |
1401321600000 | 295.23 |
1401408000000 | 297.41 |
1401667200000 | 298.76 |
1401753600000 | 298.06 |
1401840000000 | 297.83 |
1401926400000 | 299.78 |
1402012800000 | 304.28 |
1402272000000 | 304.2 |
1402358400000 | 303.39 |
1402444800000 | 301.13 |
1402531200000 | 302.09 |
1402617600000 | 301.06 |
1402876800000 | 300.99 |
1402963200000 | 301.8 |
1403049600000 | 303.35 |
1403136000000 | 307.03 |
1403222400000 | 304.84 |
1403481600000 | 304.74 |
1403568000000 | 304.97 |
1403654400000 | 303.22 |
1403740800000 | 303.27 |
1403827200000 | 304.17 |
1404086400000 | 305.66 |
1404172800000 | 306.99 |
1404259200000 | 307.18 |
1404345600000 | 307.84 |
1404432000000 | 306.31 |
1404691200000 | 304.02 |
1404777600000 | 302.08 |
1404864000000 | 301.83 |
1404950400000 | 296.58 |
1405036800000 | 297.47 |
1405296000000 | 300.2 |
1405382400000 | 297.06 |
1405468800000 | 299.95 |
1405555200000 | 296.89 |
1405641600000 | 296.16 |
1405900800000 | 295.59 |
1405987200000 | 297.97 |
1406073600000 | 297.88 |
1406160000000 | 299.8 |
1406246400000 | 296.48 |
1406505600000 | 295.59 |
1406592000000 | 296.69 |
1406678400000 | 293.96 |
1406764800000 | 290.15 |
1406851200000 | 286.8 |
1407110400000 | 285.25 |
1407196800000 | 283.52 |
1407283200000 | 280.77 |
1407369600000 | 278.37 |
1407456000000 | 277.95 |
1407715200000 | 281.19 |
1407801600000 | 280.15 |
1407888000000 | 282.12 |
1407974400000 | 283.41 |
1408060800000 | 282.55 |
1408320000000 | 284.3 |
1408406400000 | 284.02 |
1408492800000 | 283.13 |
1408579200000 | 285.57 |
1408665600000 | 283.35 |
1408924800000 | 285.68 |
1409011200000 | 287.67 |
1409097600000 | 288.58 |
1409184000000 | 285.76 |
1409270400000 | 285.97 |
1409529600000 | 285.36 |
1409616000000 | 285.07 |
1409702400000 | 287.93 |
1409788800000 | 286.21 |
1409875200000 | 286.8 |
1410134400000 | 285.37 |
1410220800000 | 282.4 |
1410307200000 | 281.34 |
1410393600000 | 280.76 |
1410480000000 | 280.63 |
1410739200000 | 279.64 |
1410825600000 | 278.52 |
1410912000000 | 280.26 |
1410998400000 | 281.23 |
1411084800000 | 280.36 |
1411344000000 | 280.29 |
1411430400000 | 278.3 |
1411516800000 | 278.47 |
1411603200000 | 275.35 |
1411689600000 | 275.84 |
1411948800000 | 274.25 |
1412035200000 | 274.92 |
1412121600000 | 271.7 |
1412208000000 | 267.46 |
1412294400000 | 266.81 |
1412553600000 | 268.4 |
1412640000000 | 266.74 |
1412726400000 | 266.59 |
1412812800000 | 264.75 |
1412899200000 | 259.73 |
1413158400000 | 260.51 |
1413244800000 | 259.77 |
1413331200000 | 254.19 |
1413417600000 | 252.28 |
1413504000000 | 258.59 |
1413763200000 | 257.47 |
1413849600000 | 261.84 |
1413936000000 | 263.1 |
1414022400000 | 264.53 |
1414108800000 | 265.14 |
1414368000000 | 264.26 |
1414454400000 | 269.48 |
1414540800000 | 268.83 |
1414627200000 | 267.46 |
1414713600000 | 270.37 |
1414972800000 | 266.3 |
1415059200000 | 266.77 |
1415145600000 | 268.34 |
1415232000000 | 267.26 |
1415318400000 | 265.19 |
1415577600000 | 268.08 |
1415664000000 | 269.23 |
1415750400000 | 266.54 |
1415836800000 | 266.57 |
1415923200000 | 267.53 |
1416182400000 | 268.08 |
1416268800000 | 272.39 |
1416355200000 | 273.16 |
1416441600000 | 271.55 |
1416528000000 | 273.98 |
1416787200000 | 275.39 |
1416873600000 | 277.6 |
1416960000000 | 279.05 |
1417046400000 | 279.77 |
1417132800000 | 279.8 |
1417392000000 | 279.23 |
1417478400000 | 277.26 |
1417564800000 | 276.51 |
1417651200000 | 276.56 |
1417737600000 | 277.16 |
1417996800000 | 275.58 |
1418083200000 | 273.01 |
1418169600000 | 272.53 |
1418256000000 | 271.76 |
1418342400000 | 267.72 |
1418601600000 | 261.25 |
1418688000000 | 266.69 |
1418774400000 | 264.49 |
1418860800000 | 268.35 |
1418947200000 | 269.41 |
1419206400000 | 270.31 |
1419292800000 | 271.75 |
1419379200000 | 271.93 |
1419811200000 | 271.21 |
1419897600000 | 267.98 |
1419984000000 | 266.83 |
1420156800000 | 265.48 |
1420416000000 | 256.21 |
1420502400000 | 255.06 |
1420588800000 | 253.86 |
1420675200000 | 258.64 |
1420761600000 | 256.73 |
1421020800000 | 256.74 |
1421107200000 | 259.02 |
1421193600000 | 255.34 |
1421280000000 | 255.12 |
1421366400000 | 256.47 |
1421625600000 | 260.99 |
1421712000000 | 261.13 |
1421798400000 | 263.19 |
1421884800000 | 263.07 |
1421971200000 | 262.66 |
1422230400000 | 265.24 |
1422316800000 | 266.69 |
1422403200000 | 265.25 |
1422489600000 | 265.52 |
1422576000000 | 262.63 |
1422835200000 | 265.08 |
1422921600000 | 270.52 |
1423008000000 | 269.3 |
1423094400000 | 269.57 |
1423180800000 | 266.91 |
1423440000000 | 263.55 |
1423526400000 | 265.79 |
1423612800000 | 264.3 |
1423699200000 | 269.06 |
1423785600000 | 270.7 |
1424044800000 | 269.9 |
1424131200000 | 269.62 |
1424217600000 | 270.65 |
1424304000000 | 271.82 |
1424390400000 | 271.46 |
1424649600000 | 273.61 |
1424736000000 | 275.54 |
1424822400000 | 277.19 |
1424908800000 | 274.46 |
1424995200000 | 275.79 |
1425254400000 | 275.17 |
1425340800000 | 272.51 |
1425427200000 | 269.49 |
1425513600000 | 270.55 |
1425600000000 | 266.4 |
1425859200000 | 265.67 |
1425945600000 | 259.47 |
1426032000000 | 259.79 |
1426118400000 | 261.17 |
1426204800000 | 258.9 |
1426464000000 | 262.09 |
1426550400000 | 261.9 |
1426636800000 | 264.33 |
1426723200000 | 264.5 |
1426809600000 | 272.26 |
1427068800000 | 275.2 |
1427155200000 | 276.65 |
1427241600000 | 277.43 |
1427328000000 | 273.41 |
1427414400000 | 272.55 |
1427673600000 | 274.11 |
1427760000000 | 269.53 |
1427846400000 | 271.43 |
1427932800000 | 275.51 |
1428364800000 | 279.2 |
1428451200000 | 277.17 |
1428537600000 | 276.87 |
1428624000000 | 277.53 |
1428883200000 | 277.34 |
1428969600000 | 279.5 |
1429056000000 | 277.4 |
1429142400000 | 278.36 |
1429228800000 | 275.66 |
1429488000000 | 276.76 |
1429574400000 | 277.5 |
1429660800000 | 274.82 |
1429747200000 | 275.87 |
1429833600000 | 278.09 |
1430092800000 | 281.22 |
1430179200000 | 280.67 |
1430265600000 | 279.66 |
1430352000000 | 280.54 |
1430438400000 | 280.97 |
1430697600000 | 281.46 |
1430784000000 | 275.67 |
1430870400000 | 279.47 |
1430956800000 | 276.86 |
1431043200000 | 281.15 |
1431302400000 | 279.78 |
1431388800000 | 279.43 |
1431475200000 | 282.22 |
1431561600000 | 284.96 |
1431648000000 | 286.82 |
1431907200000 | 285 |
1431993600000 | 282.86 |
1432080000000 | 282.75 |
1432166400000 | 283.36 |
1432252800000 | 280.33 |
1432512000000 | 278.11 |
1432598400000 | 272.36 |
1432684800000 | 274.38 |
1432771200000 | 274.05 |
1432857600000 | 271.84 |
1433116800000 | 269.85 |
1433203200000 | 275.44 |
1433289600000 | 279.75 |
1433376000000 | 278.04 |
1433462400000 | 270.4 |
1433721600000 | 269.72 |
1433808000000 | 269.92 |
1433894400000 | 274.66 |
1433980800000 | 274.2 |
1434067200000 | 272.27 |
1434326400000 | 267.9 |
1434412800000 | 268.53 |
1434499200000 | 266.53 |
1434585600000 | 272.38 |
1434672000000 | 270.41 |
1434931200000 | 279.62 |
1435017600000 | 276.73 |
1435104000000 | 275.95 |
1435190400000 | 276.29 |
1435276800000 | 275.74 |
1435536000000 | 267.92 |
1435622400000 | 264.72 |
1435708800000 | 267.12 |
1435795200000 | 266.67 |
1435881600000 | 265.35 |
1436140800000 | 260.09 |
1436227200000 | 253.26 |
1436313600000 | 258.47 |
1436400000000 | 264.13 |
1436486400000 | 273.93 |
1436745600000 | 274.07 |
1436832000000 | 274.77 |
1436918400000 | 274.98 |
1437004800000 | 277.44 |
1437091200000 | 275.92 |
1437350400000 | 277.37 |
1437436800000 | 276.55 |
1437523200000 | 274.5 |
1437609600000 | 276.15 |
1437696000000 | 274.17 |
1437955200000 | 272.94 |
1438041600000 | 273.97 |
1438128000000 | 275.13 |
1438214400000 | 272.8 |
1438300800000 | 276.19 |
1438560000000 | 276.6 |
1438646400000 | 277.16 |
1438732800000 | 276.69 |
1438819200000 | 277.1 |
1438905600000 | 275.52 |
1439164800000 | 278.31 |
1439251200000 | 274.63 |
1439337600000 | 272.05 |
1439424000000 | 272.65 |
1439510400000 | 271.24 |
1439769600000 | 270.65 |
1439856000000 | 270.14 |
1439942400000 | 266.62 |
1440028800000 | 265.18 |
1440115200000 | 260.51 |
1440374400000 | 253.91 |
1440460800000 | 258.62 |
1440547200000 | 255.8 |
1440633600000 | 257.67 |
1440720000000 | 258.7 |
1440979200000 | 257.39 |
1441065600000 | 253.26 |
1441152000000 | 253.46 |
1441238400000 | 254.56 |
1441324800000 | 249.86 |
1441584000000 | 251.6 |
1441670400000 | 255.21 |
1441756800000 | 257.83 |
1441843200000 | 255.73 |
1441929600000 | 254.37 |
1442188800000 | 253.27 |
1442275200000 | 253.53 |
1442361600000 | 257.17 |
1442448000000 | 258.3399 |
1442534400000 | 255.53 |
1442793600000 | 252.93 |
1442880000000 | 244.88 |
1442966400000 | 245.8 |
1443052800000 | 244.55 |
1443139200000 | 248.52 |
1443398400000 | 244.82 |
1443484800000 | 244.11 |
1443571200000 | 247.19 |
1443657600000 | 246.05 |
1443744000000 | 249.7 |
1444003200000 | 255.57 |
1444089600000 | 259.19 |
1444176000000 | 259.54 |
1444262400000 | 261.43 |
1444348800000 | 264.96 |
1444608000000 | 264.44 |
1444694400000 | 262 |
1444780800000 | 262.19 |
1444867200000 | 263.0899 |
1444953600000 | 265.11 |
1445212800000 | 264.15 |
1445299200000 | 264.61 |
1445385600000 | 265.2799 |
1445472000000 | 264.3399 |
1445558400000 | 265.3 |
1445817600000 | 265.27 |
1445904000000 | 262 |
1445990400000 | 265.0899 |
1446076800000 | 261.94 |
1446163200000 | 263.95 |
1446422400000 | 265.41 |
1446508800000 | 263.7799 |
1446595200000 | 261.62 |
1446681600000 | 260.22 |
1446768000000 | 258.18 |
1447027200000 | 254.43 |
1447113600000 | 253.32 |
1447200000000 | 254.74 |
1447286400000 | 251.71 |
1447372800000 | 249.95 |
1447632000000 | 250.42 |
1447718400000 | 254.15 |
1447804800000 | 254.3 |
1447891200000 | 258.26 |
1447977600000 | 256.66 |
1448236800000 | 254.14 |
1448323200000 | 251.99 |
1448409600000 | 254.21 |
1448496000000 | 256.5899 |
1448582400000 | 255.7 |
1448841600000 | 254.57 |
1448928000000 | 255.05 |
1449014400000 | 254.01 |
1449100800000 | 255.1 |
1449187200000 | 254.77 |
1449446400000 | 254.79 |
1449532800000 | 251.27 |
1449619200000 | 252.75 |
1449705600000 | 251.9 |
1449792000000 | 248.93 |
1450051200000 | 245.51 |
1450137600000 | 248.32 |
1450224000000 | 249.84 |
1450310400000 | 250.35 |
1450396800000 | 248.06 |
1450656000000 | 245.99 |
1450742400000 | 247.06 |
1450828800000 | 250.64 |
1450915200000 | 252.72 |
1451260800000 | 251.62 |
1451347200000 | 253.44 |
1451433600000 | 252.79 |
1451520000000 | 250.56 |
1451865600000 | 242.62 |
1451952000000 | 241.76 |
1452038400000 | 240.32 |
1452124800000 | 238.52 |
1452211200000 | 237.81 |
1452470400000 | 236.39 |
1452556800000 | 237.68 |
1452643200000 | 239.02 |
1452729600000 | 234.83 |
1452816000000 | 232.75 |
1453075200000 | 227.74 |
1453161600000 | 230.91 |
1453248000000 | 223.29 |
1453334400000 | 225.94 |
1453420800000 | 233.18 |
1453680000000 | 231.65 |
1453766400000 | 234.52 |
1453852800000 | 235.53 |
1453939200000 | 234.58 |
1454025600000 | 237.46 |
1454284800000 | 238.26 |
1454371200000 | 233.64 |
1454457600000 | 231.99 |
1454544000000 | 235.89 |
1454630400000 | 234.14 |
1454889600000 | 226.25 |
1454976000000 | 224.92 |
1455062400000 | 225.28 |
1455148800000 | 219.27 |
1455235200000 | 221.9 |
1455494400000 | 226.29 |
1455580800000 | 226.85 |
1455667200000 | 232.14 |
1455753600000 | 231.33 |
1455840000000 | 230.02 |
1456099200000 | 233.13 |
1456185600000 | 228.96 |
1456272000000 | 224.79 |
1456358400000 | 229.35 |
1456444800000 | 230.28 |
1456704000000 | 230.59 |
1456790400000 | 234.28 |
1456876800000 | 234.8 |
1456963200000 | 237.15 |
1457049600000 | 239.91 |
1457308800000 | 237.42 |
1457395200000 | 237.41 |
1457481600000 | 236.42 |
1457568000000 | 238.09 |
1457654400000 | 245.68 |
1457913600000 | 246.83 |
1458000000000 | 245.34 |
1458086400000 | 245.29 |
1458172800000 | 251.45 |
1458259200000 | 252.18 |
1458518400000 | 251.01 |
1458604800000 | 250.4 |
1458691200000 | 247.79 |
1458777600000 | 243.65 |
1459209600000 | 245.71 |
1459296000000 | 253.3 |
1459382400000 | 251.05 |
1459468800000 | 246.89 |
1459728000000 | 248.06 |
1459814400000 | 243.18 |
1459900800000 | 243.72 |
1459987200000 | 241.71 |
1460073600000 | 246.7 |
1460332800000 | 248.67 |
1460419200000 | 247.74 |
1460505600000 | 251.62 |
1460592000000 | 251.97 |
1460678400000 | 252.56 |
1460937600000 | 253.38 |
1461024000000 | 257.62 |
1461110400000 | 258.57 |
1461196800000 | 257.0899 |
1461283200000 | 255.49 |
1461542400000 | 252.89 |
1461628800000 | 256.93 |
1461715200000 | 258.5 |
1461801600000 | 258.26 |
1461888000000 | 258.58 |
1462147200000 | 260.46 |
1462233600000 | 255.98 |
1462320000000 | 253.06 |
1462406400000 | 251.81 |
1462492800000 | 252.01 |
1462752000000 | 251.56 |
1462838400000 | 253.08 |
1462924800000 | 251.43 |
1463011200000 | 250.53 |
1463097600000 | 248.82 |
1463356800000 | 249.6 |
1463443200000 | 250.24 |
1463529600000 | 250.02 |
1463616000000 | 245.72 |
1463702400000 | 248.44 |
1463961600000 | 246.96 |
1464048000000 | 250.92 |
1464134400000 | 254.27 |
1464220800000 | 256.33 |
1464307200000 | 254.95 |
1464566400000 | 255.45 |
1464652800000 | 253.6 |
1464739200000 | 252.39 |
1464825600000 | 251.92 |
1464912000000 | 254.02 |
1465171200000 | 255.95 |
1465257600000 | 258.5899 |
1465344000000 | 258.5 |
1465430400000 | 254.49 |
1465516800000 | 247.22 |
1465776000000 | 242.5 |
1465862400000 | 235.91 |
1465948800000 | 238.36 |
1466035200000 | 234.27 |
1466121600000 | 240.44 |
1466380800000 | 249.15 |
1466467200000 | 248.15 |
1466553600000 | 248.74 |
1466640000000 | 253.58 |
1466726400000 | 232.57 |
1466985600000 | 221.6 |
1467072000000 | 227.62 |
1467158400000 | 235.07 |
1467244800000 | 237.26 |
1467331200000 | 240.2 |
1467590400000 | 238.16 |
1467676800000 | 232.89 |
1467763200000 | 228.53 |
1467849600000 | 230.6 |
1467936000000 | 234.76 |
1468195200000 | 238.3 |
1468281600000 | 241.5 |
1468368000000 | 242.31 |
1468454400000 | 244.24 |
1468540800000 | 242.51 |
1468800000000 | 242.27 |
1468886400000 | 240.41 |
1468972800000 | 242.35 |
1469059200000 | 241.31 |
1469145600000 | 241.73 |
1469404800000 | 242.04 |
1469491200000 | 242.32 |
1469577600000 | 244.51 |
1469664000000 | 243.97 |
1469750400000 | 248.03 |
1470009600000 | 246.67 |
1470096000000 | 244.43 |
1470182400000 | 243.85 |
1470268800000 | 244.57 |
1470355200000 | 245.91 |
1470614400000 | 247.42 |
1470700800000 | 251.22 |
1470787200000 | 252.47 |
1470873600000 | 254.22 |
1470960000000 | 254.23 |
1471219200000 | 254.64 |
1471305600000 | 253.74 |
1471392000000 | 251.31 |
1471478400000 | 254.64 |
1471564800000 | 252.31 |
1471824000000 | 252.75 |
1471910400000 | 255.03 |
1471996800000 | 253.34 |
1472083200000 | 252.75 |
1472169600000 | 253.74 |
1472428800000 | 250.24 |
1472515200000 | 251.31 |
1472601600000 | 250.72 |
1472688000000 | 252.7 |
1472774400000 | 256.04 |
1473033600000 | 256.2 |
1473120000000 | 258.17 |
1473206400000 | 259.06 |
1473292800000 | 260.2 |
1473379200000 | 256.54 |
1473638400000 | 253.6 |
1473724800000 | 251.32 |
1473811200000 | 250.66 |
1473897600000 | 251.55 |
1473984000000 | 248.46 |
1474243200000 | 251.45 |
1474329600000 | 251.14 |
1474416000000 | 252.04 |
1474502400000 | 258.7 |
1474588800000 | 257.17 |
1474848000000 | 255.07 |
1474934400000 | 252.81 |
1475020800000 | 254.2 |
1475107200000 | 255.69 |
1475193600000 | 256.31 |
1475452800000 | 255.63 |
1475539200000 | 255.22 |
1475625600000 | 255.53 |
1475712000000 | 254.09 |
1475798400000 | 251.93 |
1476057600000 | 253.84 |
1476144000000 | 251.28 |
1476230400000 | 249.89 |
1476316800000 | 248.96 |
1476403200000 | 251.81 |
1476662400000 | 250.45 |
1476748800000 | 253.57 |
1476835200000 | 254.06 |
1476921600000 | 253.32 |
1477008000000 | 252.12 |
1477267200000 | 253.25 |
1477353600000 | 253.39 |
1477440000000 | 255.25 |
1477526400000 | 255.14 |
1477612800000 | 255.77 |
1477872000000 | 255.27 |
1477958400000 | 254.94 |
1478044800000 | 253.01 |
1478131200000 | 252.33 |
1478217600000 | 250.7 |
1478476800000 | 251.93 |
1478563200000 | 252.69 |
1478649600000 | 251.82 |
1478736000000 | 248.82 |
1478822400000 | 246.39 |
1479081600000 | 242.29 |
1479168000000 | 243.9 |
1479254400000 | 241.59 |
1479340800000 | 243.01 |
1479427200000 | 238.74 |
1479686400000 | 240.9 |
1479772800000 | 242.09 |
1479859200000 | 240.25 |
1479945600000 | 241.29 |
1480032000000 | 243.04 |
1480291200000 | 240.71 |
1480377600000 | 242.81 |
1480464000000 | 243.25 |
1480550400000 | 242.37 |
1480636800000 | 242.7 |
1480896000000 | 245.57 |
1480982400000 | 249.28 |
1481068800000 | 253.18 |
1481155200000 | 251.53 |
1481241600000 | 251.44 |
1481500800000 | 253.77 |
1481587200000 | 257.75 |
1481673600000 | 256.58 |
1481760000000 | 252.03 |
1481846400000 | 251.79 |
1482105600000 | 253.28 |
1482192000000 | 253.63 |
1482278400000 | 255 |
1482364800000 | 254 |
1482451200000 | 255.69 |
1482796800000 | 256.61 |
1482883200000 | 254.05 |
1482969600000 | 257.0899 |
1483056000000 | 258.5899 |
1483315200000 | 261.13 |
1483401600000 | 257 |
1483488000000 | 259.35 |
1483574400000 | 262.7799 |
1483660800000 | 262.32 |
1483920000000 | 260.65 |
1484006400000 | 260.15 |
1484092800000 | 256.97 |
1484179200000 | 260.54 |
1484265600000 | 261.72 |
1484524800000 | 260.26 |
1484611200000 | 262 |
1484697600000 | 261.65 |
1484784000000 | 259.62 |
1484870400000 | 261.37 |
1485129600000 | 261.32 |
1485216000000 | 261.48 |
1485302400000 | 261.98 |
1485388800000 | 259.32 |
1485475200000 | 259.22 |
1485734400000 | 256.07 |
1485820800000 | 257.47 |
1485907200000 | 256.94 |
1485993600000 | 258.62 |
1486080000000 | 259.18 |
1486339200000 | 255.67 |
1486425600000 | 255.41 |
1486512000000 | 257.47 |
1486598400000 | 258.48 |
1486684800000 | 257.44 |
1486944000000 | 258.06 |
1487030400000 | 257.0899 |
1487116800000 | 257.39 |
1487203200000 | 260.08 |
1487289600000 | 259.3 |
1487548800000 | 259.47 |
1487635200000 | 257.99 |
1487721600000 | 258.05 |
1487808000000 | 259.52 |
1487894400000 | 257.17 |
1488153600000 | 258.38 |
1488240000000 | 259.58 |
1488326400000 | 260.85 |
1488412800000 | 260.92 |
1488499200000 | 261.72 |
1488758400000 | 262.62 |
1488844800000 | 261.64 |
1488931200000 | 260.52 |
1489017600000 | 263.7799 |
1489104000000 | 264.96 |
1489363200000 | 265.5899 |
1489449600000 | 263.33 |
1489536000000 | 263.35 |
1489622400000 | 268.19 |
1489708800000 | 269.57 |
1489968000000 | 269.27 |
1490054400000 | 270.12 |
1490140800000 | 269.08 |
1490227200000 | 270.94 |
1490313600000 | 271.51 |
1490572800000 | 273.66 |
1490659200000 | 275.07 |
1490745600000 | 273.05 |
1490832000000 | 273.91 |
1490918400000 | 275.31 |
1491177600000 | 273.24 |
1491264000000 | 273.75 |
1491350400000 | 273.68 |
1491436800000 | 274.44 |
1491523200000 | 273.37 |
1491782400000 | 272.46 |
1491868800000 | 273.12 |
1491955200000 | 273.7799 |
1492041600000 | 273.2 |
1492473600000 | 273.31 |
1492560000000 | 273.3399 |
1492646400000 | 274.49 |
1492732800000 | 271.31 |
1492992000000 | 282.95 |
1493078400000 | 283.76 |
1493164800000 | 282.46 |
1493251200000 | 281.19 |
1493337600000 | 280.48 |
1493596800000 | 281.2 |
1493683200000 | 284.02 |
1493769600000 | 284.63 |
1493856000000 | 289.45 |
1493942400000 | 291.96 |
1494201600000 | 290.79 |
1494288000000 | 290.29 |
1494374400000 | 289.2799 |
1494460800000 | 286.36 |
1494547200000 | 290.17 |
1494806400000 | 291.77 |
1494892800000 | 295.92 |
1494979200000 | 294.16 |
1495065600000 | 291.89 |
1495152000000 | 296.71 |
1495411200000 | 299.68 |
1495497600000 | 300.16 |
1495584000000 | 298.75 |
1495670400000 | 299.6 |
1495756800000 | 299.37 |
1496016000000 | 299.0899 |
1496102400000 | 299.0299 |
1496188800000 | 300.85 |
1496275200000 | 302.5899 |
1496361600000 | 304.63 |
1496620800000 | 302.58 |
1496707200000 | 302.54 |
1496793600000 | 302.49 |
1496880000000 | 300.56 |
1496966400000 | 300.56 |
1497225600000 | 298.98 |
1497312000000 | 300.17 |
1497398400000 | 302.21 |
1497484800000 | 296.75 |
1497571200000 | 298.9 |
1497830400000 | 299.19 |
1497916800000 | 296.75 |
1498003200000 | 296.68 |
1498089600000 | 296.3 |
1498176000000 | 296.56 |
1498435200000 | 297.32 |
1498521600000 | 296.31 |
1498608000000 | 297.95 |
1498694400000 | 296.37 |
1498780800000 | 294.43 |
1499040000000 | 295.94 |
1499126400000 | 295.12 |
1499212800000 | 294.23 |
1499299200000 | 294.54 |
1499385600000 | 294.3399 |
1499644800000 | 295.83 |
1499731200000 | 295.7799 |
1499817600000 | 298.93 |
1499904000000 | 300.15 |
1499990400000 | 301.54 |
1500249600000 | 302.3 |
1500336000000 | 303.68 |
1500422400000 | 303.42 |
1500508800000 | 305.71 |
1500595200000 | 304.24 |
1500854400000 | 302.75 |
1500940800000 | 303.9 |
1501027200000 | 305.74 |
1501113600000 | 307.7 |
1501200000000 | 307.27 |
1501459200000 | 308.3 |
1501545600000 | 311.44 |
1501632000000 | 313 |
1501718400000 | 314.48 |
1501804800000 | 313.95 |
1502064000000 | 315.3399 |
1502150400000 | 314.8399 |
1502236800000 | 312.38 |
1502323200000 | 310.72 |
1502409600000 | 308.65 |
1502668800000 | 312.15 |
1502755200000 | 310.44 |
1502841600000 | 311.19 |
1502928000000 | 311.5 |
1503014400000 | 310.21 |
1503273600000 | 310.8 |
1503360000000 | 310.94 |
1503446400000 | 310.71 |
1503532800000 | 310.7799 |
1503619200000 | 311.47 |
1503878400000 | 312.42 |
1503964800000 | 310.48 |
1504051200000 | 309.88 |
1504137600000 | 310.5299 |
1504224000000 | 310.79 |
1504483200000 | 310.76 |
1504569600000 | 310.9 |
1504656000000 | 311.67 |
1504742400000 | 313.98 |
1504828800000 | 314.12 |
1505088000000 | 317 |
1505174400000 | 316.67 |
1505260800000 | 315.35 |
1505347200000 | 314 |
1505433600000 | 315.94 |
1505692800000 | 316.35 |
1505779200000 | 317.51 |
1505865600000 | 317.86 |
1505952000000 | 315.17 |
1506038400000 | 316.3399 |
1506297600000 | 313.87 |
1506384000000 | 311.11 |
1506470400000 | 311.3 |
1506556800000 | 312.93 |
1506643200000 | 316.43 |
1506902400000 | 314.07 |
1506988800000 | 314.99 |
1507075200000 | 313.31 |
1507161600000 | 314.35 |
1507248000000 | 313.93 |
1507507200000 | 315.17 |
1507593600000 | 317.07 |
1507680000000 | 319.15 |
1507766400000 | 319.57 |
1507852800000 | 319.35 |
1508112000000 | 317.69 |
1508198400000 | 316.23 |
1508284800000 | 317.38 |
1508371200000 | 319.25 |
1508457600000 | 317.93 |
1508716800000 | 316.25 |
1508803200000 | 317.06 |
1508889600000 | 315.73 |
1508976000000 | 317.13 |
1509062400000 | 314.13 |
1509321600000 | 316.2799 |
1509408000000 | 318.24 |
1509494400000 | 317.96 |
1509580800000 | 320.07 |
1509667200000 | 317.83 |
1509926400000 | 317.21 |
1510012800000 | 316.56 |
1510099200000 | 316.77 |
1510185600000 | 316.31 |
1510272000000 | 316.36 |
1510531200000 | 315.42 |
1510617600000 | 317.19 |
1510704000000 | 316.45 |
1510790400000 | 316.92 |
1510876800000 | 315.74 |
1511136000000 | 315.51 |
1511222400000 | 315.7 |
1511308800000 | 317.36 |
1511395200000 | 319.45 |
1511481600000 | 321.37 |
1511740800000 | 320.5 |
1511827200000 | 320.87 |
1511913600000 | 322.3399 |
1512000000000 | 324.45 |
1512086400000 | 320.2799 |
1512345600000 | 322.94 |
1512432000000 | 323.17 |
1512518400000 | 321.79 |
1512604800000 | 322.39 |
1512691200000 | 321.88 |
1512950400000 | 321.93 |
1513036800000 | 320.58 |
1513123200000 | 318.68 |
1513209600000 | 317.45 |
1513296000000 | 317.88 |
1513555200000 | 321.71 |
1513641600000 | 320.83 |
1513728000000 | 320.89 |
1513814400000 | 321.16 |
1513900800000 | 320.06 |
1514332800000 | 321.93 |
1514419200000 | 322.19 |
1514505600000 | 322.94 |
1514851200000 | 324.24 |
1514937600000 | 325.04 |
1515024000000 | 330.0299 |
1515110400000 | 331.39 |
1515369600000 | 330.2 |
1515456000000 | 330.32 |
1515542400000 | 330.43 |
1515628800000 | 331.89 |
1515715200000 | 335.88 |
1515974400000 | 339.76 |
1516060800000 | 340.14 |
1516147200000 | 339.98 |
1516233600000 | 339.72 |
1516320000000 | 340.3399 |
1516579200000 | 343.3399 |
1516665600000 | 344.49 |
1516752000000 | 345.07 |
1516838400000 | 346.86 |
1516924800000 | 346.1 |
1517184000000 | 342.17 |
1517270400000 | 340.39 |
1517356800000 | 341.82 |
1517443200000 | 342.71 |
1517529600000 | 337.73 |
1517788800000 | 332.99 |
1517875200000 | 322.15 |
1517961600000 | 327.13 |
1518048000000 | 321.29 |
1518134400000 | 318.47 |
1518393600000 | 322.65 |
1518480000000 | 322.93 |
1518566400000 | 326.61 |
1518652800000 | 328.98 |
1518739200000 | 331.5899 |
1518998400000 | 329.31 |
1519084800000 | 328.83 |
1519171200000 | 328.39 |
1519257600000 | 329.57 |
1519344000000 | 331.57 |
1519603200000 | 332.45 |
1519689600000 | 330.83 |
1519776000000 | 328.15 |
1519862400000 | 323.61 |
1519948800000 | 321.49 |
1520208000000 | 324.58 |
1520294400000 | 327.66 |
1520380800000 | 329.25 |
1520467200000 | 330.27 |
1520553600000 | 330.72 |
1520812800000 | 331.96 |
1520899200000 | 331.76 |
1520985600000 | 328.3 |
1521072000000 | 328.02 |
1521158400000 | 327.58 |
1521417600000 | 325.74 |
1521504000000 | 324.74 |
1521590400000 | 324.06 |
1521676800000 | 320.77 |
1521763200000 | 320.18 |
1522022400000 | 320.67 |
1522108800000 | 322.11 |
1522195200000 | 324.83 |
1522281600000 | 324.95 |
1522713600000 | 323 |
1522800000000 | 324 |
1522886400000 | 327.5299 |
1522972800000 | 327.66 |
1523232000000 | 329.69 |
1523318400000 | 332.08 |
1523404800000 | 332.79 |
1523491200000 | 332.76 |
1523577600000 | 333.65 |
1523836800000 | 334.25 |
1523923200000 | 336.0899 |
1524009600000 | 337.18 |
1524096000000 | 337.24 |
1524182400000 | 335.5 |
1524441600000 | 336.04 |
1524528000000 | 336.13 |
1524614400000 | 333.73 |
1524700800000 | 335.61 |
1524787200000 | 336.43 |
1525046400000 | 336.73 |
1525132800000 | 334.15 |
1525219200000 | 334.0299 |
1525305600000 | 332.16 |
1525392000000 | 332.06 |
1525651200000 | 333.12 |
1525737600000 | 331.23 |
1525824000000 | 331.23 |
1525910400000 | 331.4 |
1525996800000 | 334.04 |
1526256000000 | 334.16 |
1526342400000 | 330.51 |
1526428800000 | 325.54 |
1526515200000 | 326.99 |
1526601600000 | 325.11 |
1526860800000 | 324.65 |
1526947200000 | 326.54 |
1527033600000 | 321.51 |
1527120000000 | 319.86 |
1527206400000 | 315.57 |
1527465600000 | 312.77 |
1527552000000 | 305.37 |
1527638400000 | 310.16 |
1527724800000 | 310.81 |
1527811200000 | 313.5299 |
1528070400000 | 316.57 |
1528156800000 | 313.99 |
1528243200000 | 317.69 |
1528329600000 | 319.33 |
1528416000000 | 315.25 |
1528675200000 | 319.95 |
1528761600000 | 320.1 |
1528848000000 | 318.75 |
1528934400000 | 318.48 |
1529020800000 | 314.92 |
1529280000000 | 312.88 |
1529366400000 | 311.17 |
1529452800000 | 311.87 |
1529539200000 | 309.23 |
1529625600000 | 313.27 |
1529884800000 | 311.13 |
1529971200000 | 310.36 |
1530057600000 | 309.4 |
1530144000000 | 307.71 |
1530230400000 | 310.9 |
1530489600000 | 307.91 |
1530576000000 | 311.94 |
1530662400000 | 313.35 |
1530748800000 | 317.79 |
1530835200000 | 320.36 |
1531094400000 | 321.8 |
1531180800000 | 321.26 |
1531267200000 | 318.52 |
1531353600000 | 318.2799 |
1531440000000 | 317.2 |
1531699200000 | 318.39 |
1531785600000 | 319.22 |
1531872000000 | 318.83 |
1531958400000 | 316.99 |
1532044800000 | 319.46 |
1532304000000 | 319.41 |
1532390400000 | 320.67 |
1532476800000 | 318.73 |
1532563200000 | 320.62 |
1532649600000 | 322.79 |
1532908800000 | 324.96 |
1532995200000 | 325.97 |
1533081600000 | 323.41 |
1533168000000 | 318.79 |
1533254400000 | 319.77 |
1533513600000 | 318.67 |
1533600000000 | 321.08 |
1533686400000 | 321.48 |
1533772800000 | 320.49 |
1533859200000 | 311.86 |
1534118400000 | 310.21 |
1534204800000 | 307.63 |
1534291200000 | 303.5 |
1534377600000 | 305.79 |
1534464000000 | 305.1 |
1534723200000 | 306.3399 |
1534809600000 | 310.97 |
1534896000000 | 313.2799 |
1534982400000 | 312.05 |
1535068800000 | 313.3 |
1535328000000 | 316.3 |
1535414400000 | 316.94 |
1535500800000 | 317 |
1535587200000 | 313.7799 |
1535673600000 | 310.91 |
1535932800000 | 311.87 |
1536019200000 | 309.64 |
1536105600000 | 310.96 |
1536192000000 | 310.04 |
1536278400000 | 308.43 |
1536537600000 | 311.97 |
1536624000000 | 310.67 |
1536710400000 | 311.56 |
1536796800000 | 312.31 |
1536883200000 | 313.48 |
1537142400000 | 315.46 |
1537228800000 | 316.2 |
1537315200000 | 316.04 |
1537401600000 | 320.39 |
1537488000000 | 321.82 |
1537747200000 | 320.86 |
1537833600000 | 320.92 |
1537920000000 | 320.6 |
1538006400000 | 319.2799 |
1538092800000 | 312.27 |
1538352000000 | 310.73 |
1538438400000 | 309.25 |
1538524800000 | 310.91 |
1538611200000 | 309.74 |
1538697600000 | 308.79 |
1538956800000 | 304.95 |
1539043200000 | 306.06 |
1539129600000 | 306.25 |
1539216000000 | 299.7 |
1539302400000 | 297.35 |
1539561600000 | 298.5 |
1539648000000 | 302.81 |
1539734400000 | 300.56 |
1539820800000 | 297.79 |
1539907200000 | 298.35 |
1540166400000 | 296.05 |
1540252800000 | 292.04 |
1540339200000 | 288.8399 |
1540425600000 | 289.85 |
1540512000000 | 287.51 |
1540771200000 | 291.0899 |
1540857600000 | 290.11 |
1540944000000 | 291.72 |
1541030400000 | 294.15 |
1541116800000 | 294.85 |
1541376000000 | 295.68 |
1541462400000 | 295.63 |
1541548800000 | 300.08 |
1541635200000 | 299.46 |
1541721600000 | 297.87 |
1541980800000 | 293.68 |
1542067200000 | 295.48 |
1542153600000 | 295.8399 |
1542240000000 | 293.5299 |
1542326400000 | 295.64 |
1542585600000 | 296.51 |
1542672000000 | 291.05 |
1542758400000 | 293.08 |
1542844800000 | 290.62 |
1542931200000 | 289.7 |
1543190400000 | 294.71 |
1543276800000 | 292.99 |
1543363200000 | 291.82 |
1543449600000 | 294.5299 |
1543536000000 | 292.63 |
1543795200000 | 295.54 |
1543881600000 | 293.37 |
1543968000000 | 291.37 |
1544054400000 | 284.33 |
1544140800000 | 285.81 |
1544400000000 | 280.14 |
1544486400000 | 282.27 |
1544572800000 | 287.96 |
1544659200000 | 287.79 |
1544745600000 | 286.0899 |
1545004800000 | 284.66 |
1545091200000 | 283.65 |
1545177600000 | 287.93 |
1545264000000 | 283.1 |
1545350400000 | 282.5299 |
1545609600000 | 280.86 |
1545868800000 | 275.73 |
1545955200000 | 280.9 |
1546214400000 | 282.21 |
1546387200000 | 279.76 |
1546473600000 | 280.13 |
1546560000000 | 287.95 |
1546819200000 | 289.65 |
1546905600000 | 290.89 |
1546992000000 | 293.69 |
1547078400000 | 295.31 |
1547164800000 | 294.5299 |
1547424000000 | 293.86 |
1547510400000 | 293.51 |
1547596800000 | 295.7 |
1547683200000 | 293.95 |
1547769600000 | 299.05 |
1548028800000 | 298.12 |
1548115200000 | 296.75 |
1548201600000 | 297.51 |
1548288000000 | 298.2 |
1548374400000 | 301.64 |
1548633600000 | 300.8 |
1548720000000 | 301.99 |
1548806400000 | 302.93 |
1548892800000 | 302.24 |
1548979200000 | 302.2 |
1549238400000 | 300.26 |
1549324800000 | 303.5 |
1549411200000 | 303.11 |
1549497600000 | 296.49 |
1549584000000 | 292.41 |
1549843200000 | 293.43 |
1549929600000 | 296.48 |
1550016000000 | 296.33 |
1550102400000 | 293.8399 |
1550188800000 | 297.96 |
1550448000000 | 300.65 |
1550534400000 | 300.46 |
1550620800000 | 303.14 |
1550707200000 | 302.41 |
1550793600000 | 302.88 |
1551052800000 | 304.44 |
1551139200000 | 305.45 |
1551225600000 | 306.5899 |
1551312000000 | 308.83 |
1551398400000 | 309.37 |
1551657600000 | 307.64 |
1551744000000 | 306.56 |
1551830400000 | 306.64 |
1551916800000 | 301.52 |
1552003200000 | 298.95 |
1552262400000 | 301.2799 |
1552348800000 | 302.67 |
1552435200000 | 305.98 |
1552521600000 | 308.06 |
1552608000000 | 310.55 |
1552867200000 | 312.82 |
1552953600000 | 314.89 |
1553040000000 | 311.83 |
1553126400000 | 311.89 |
1553212800000 | 304.68 |
1553472000000 | 304.32 |
1553558400000 | 303.72 |
1553644800000 | 304.55 |
1553731200000 | 302.0899 |
1553817600000 | 303.88 |
1554076800000 | 307.23 |
1554163200000 | 308.13 |
1554249600000 | 312.72 |
1554336000000 | 312.57 |
1554422400000 | 312.51 |
1554681600000 | 312.42 |
1554768000000 | 311.7 |
1554854400000 | 311.79 |
1554940800000 | 314 |
1555027200000 | 317 |
1555286400000 | 317.73 |
1555372800000 | 317.67 |
1555459200000 | 319.74 |
1555545600000 | 318.99 |
1555977600000 | 317.01 |
1556064000000 | 314.12 |
1556150400000 | 311.7 |
1556236800000 | 313.4 |
1556496000000 | 314.12 |
1556582400000 | 315.57 |
1556668800000 | 316.51 |
1556755200000 | 313.49 |
1556841600000 | 313.39 |
1557100800000 | 310.86 |
1557187200000 | 307.7799 |
1557273600000 | 306.75 |
1557360000000 | 302.7799 |
1557446400000 | 304.3399 |
1557705600000 | 300.22 |
1557792000000 | 302.11 |
1557878400000 | 302.42 |
1557964800000 | 305.63 |
1558051200000 | 303.63 |
1558310400000 | 301.98 |
1558396800000 | 304.41 |
1558483200000 | 302.77 |
1558569600000 | 296.8 |
1558656000000 | 301.05 |
1558915200000 | 303 |
1559001600000 | 301.32 |
1559088000000 | 296.18 |
1559174400000 | 296.44 |
1559260800000 | 295.02 |
1559520000000 | 296.18 |
1559606400000 | 301.01 |
1559692800000 | 302.23 |
1559779200000 | 301.7799 |
1559865600000 | 306.47 |
1560124800000 | 306.43 |
1560211200000 | 308.5 |
1560297600000 | 307.0299 |
1560384000000 | 305.99 |
1560470400000 | 302.74 |
1560729600000 | 301.54 |
1560816000000 | 305.39 |
1560902400000 | 306.58 |
1560988800000 | 307.8 |
1561075200000 | 309.46 |
1561334400000 | 308.92 |
1561420800000 | 307.49 |
1561507200000 | 308.17 |
1561593600000 | 308.13 |
1561680000000 | 310.5 |
1561939200000 | 311.0899 |
1562025600000 | 310.77 |
1562112000000 | 313.31 |
1562198400000 | 314.88 |
1562284800000 | 312.21 |
1562544000000 | 309.89 |
1562630400000 | 308.29 |
1562716800000 | 308.87 |
1562803200000 | 309 |
1562889600000 | 309.63 |
1563148800000 | 310.54 |
1563235200000 | 309.93 |
1563321600000 | 307.99 |
1563408000000 | 306.52 |
1563494400000 | 305.62 |
1563753600000 | 305.2 |
1563840000000 | 307.2799 |
1563926400000 | 308.31 |
1564012800000 | 308.3 |
1564099200000 | 306.14 |
1564358400000 | 306.81 |
1564444800000 | 300.91 |
1564531200000 | 301.3399 |
1564617600000 | 300.7 |
1564704000000 | 295.71 |
1564963200000 | 293.54 |
1565049600000 | 292.14 |
1565136000000 | 292.94 |
1565222400000 | 296.04 |
1565308800000 | 291.73 |
1565568000000 | 290.29 |
1565654400000 | 292.19 |
1565740800000 | 285.66 |
1565827200000 | 282.87 |
1565913600000 | 287.69 |
1566172800000 | 290.7 |
1566259200000 | 286.46 |
1566345600000 | 289.11 |
1566432000000 | 289.1 |
1566518400000 | 287.04 |
1566777600000 | 288.21 |
1566864000000 | 289.5299 |
1566950400000 | 288.16 |
1567036800000 | 290.43 |
1567123200000 | 290.22 |
1567382400000 | 289.42 |
1567468800000 | 287.7 |
1567555200000 | 292.37 |
1567641600000 | 297.41 |
1567728000000 | 297.25 |
1567987200000 | 300.38 |
1568073600000 | 303.32 |
1568160000000 | 302.8 |
1568246400000 | 304.97 |
1568332800000 | 309.2799 |
1568592000000 | 305.69 |
1568678400000 | 305.15 |
1568764800000 | 305.94 |
1568851200000 | 308.31 |
1568937600000 | 308.0299 |
1569196800000 | 304.24 |
1569283200000 | 304.29 |
1569369600000 | 301.85 |
1569456000000 | 302.07 |
1569542400000 | 303.6 |
1569801600000 | 304.1 |
1569888000000 | 302.42 |
1569974400000 | 295.8 |
1570060800000 | 296.11 |
1570147200000 | 298.06 |
1570406400000 | 301.0299 |
1570492800000 | 296.46 |
1570579200000 | 298.21 |
1570665600000 | 302.14 |
1570752000000 | 308.17 |
1571011200000 | 307.02 |
1571097600000 | 310.8399 |
1571184000000 | 311.39 |
1571270400000 | 313.13 |
1571356800000 | 313.65 |
1571616000000 | 316.15 |
1571702400000 | 316.79 |
1571788800000 | 318.14 |
1571875200000 | 317.56 |
1571961600000 | 317.43 |
1572220800000 | 318 |
1572307200000 | 318.52 |
1572393600000 | 317.35 |
1572480000000 | 318.05 |
1572566400000 | 319.57 |
1572825600000 | 322.75 |
1572912000000 | 322.17 |
1572998400000 | 321.92 |
1573084800000 | 322.87 |
1573171200000 | 321.86 |
1573430400000 | 322.2799 |
1573516800000 | 322.35 |
1573603200000 | 319.3 |
1573689600000 | 317.63 |
1573776000000 | 320.91 |
1574035200000 | 323.81 |
1574121600000 | 322.87 |
1574208000000 | 321.8 |
1574294400000 | 321.29 |
1574380800000 | 321.1 |
1574640000000 | 321.17 |
1574726400000 | 320.4 |
1574812800000 | 320.69 |
1574899200000 | 320.15 |
1574985600000 | 319.7799 |
1575244800000 | 316.69 |
1575331200000 | 314.29 |
1575417600000 | 318.05 |
1575504000000 | 318.29 |
1575590400000 | 319.42 |
1575849600000 | 318.9 |
1575936000000 | 318.7799 |
1576022400000 | 318.96 |
1576108800000 | 321.4 |
1576195200000 | 322.79 |
1576454400000 | 325.35 |
1576540800000 | 325.69 |
1576627200000 | 324.41 |
1576713600000 | 324.61 |
1576800000000 | 325.6 |
1577059200000 | 324.87 |
1577145600000 | 325.07 |
1577404800000 | 327.55 |
1577664000000 | 326.29 |
1577750400000 | 325.88 |
1577923200000 | 328.5 |
1578009600000 | 326.2799 |
1578268800000 | 325.57 |
1578355200000 | 324.57 |
1578441600000 | 324.2799 |
1578528000000 | 324.48 |
1578614400000 | 324.85 |
1578873600000 | 324.79 |
1578960000000 | 325.63 |
1579046400000 | 324.5299 |
1579132800000 | 325.5 |
1579219200000 | 326 |
1579478400000 | 325.57 |
1579564800000 | 323.79 |
1579651200000 | 321.95 |
1579737600000 | 319.47 |
1579824000000 | 320.06 |
1580083200000 | 313.86 |
1580169600000 | 317.96 |
1580256000000 | 318.38 |
1580342400000 | 316.68 |
1580428800000 | 314.98 |
1580688000000 | 314.22 |
1580774400000 | 316.98 |
1580860800000 | 319.07 |
1580947200000 | 319.79 |
1581033600000 | 318.93 |
1581292800000 | 317.49 |
1581379200000 | 319.54 |
1581465600000 | 320.88 |
1581552000000 | 319.68 |
1581638400000 | 319.6 |
1581897600000 | 321.39 |
1581984000000 | 320.22 |
1582070400000 | 320.25 |
1582156800000 | 317.81 |
1582243200000 | 316.83 |
1582502400000 | 304.99 |
1582588800000 | 298.88 |
1582675200000 | 299.71 |
1582761600000 | 292.77 |
1582848000000 | 281.35 |
1583107200000 | 284.37 |
1583193600000 | 286.68 |
1583280000000 | 288.76 |
1583366400000 | 283.25 |
1583452800000 | 276.75 |
1583712000000 | 253.8 |
1583798400000 | 246.61 |
1583884800000 | 244.27 |
1583971200000 | 205.65 |
1584057600000 | 209.32 |
1584316800000 | 196.29 |
1584403200000 | 202.1399 |
1584489600000 | 195.4 |
1584576000000 | 196.65 |
1584662400000 | 200.65 |
1584921600000 | 195.99 |
1585008000000 | 215.28 |
1585094400000 | 220.26 |
1585180800000 | 225.69 |
1585267200000 | 217.84 |
1585526400000 | 216.06 |
1585612800000 | 219.18 |
1585699200000 | 210.34 |
1585785600000 | 213.26 |
1585872000000 | 206.97 |
1586131200000 | 214.28 |
1586217600000 | 223.94 |
1586304000000 | 222.52 |
1586390400000 | 229.92 |
1586822400000 | 228.16 |
1586908800000 | 216.24 |
1586995200000 | 213.71 |
1587081600000 | 220.74 |
1587340800000 | 219.49 |
1587427200000 | 211.53 |
1587513600000 | 215.15 |
1587600000000 | 219.33 |
1587686400000 | 215.65 |
1587945600000 | 221.28 |
1588032000000 | 227.84 |
1588118400000 | 236.84 |
1588204800000 | 233.31 |
1588291200000 | 234.5 |
1588550400000 | 223.16 |
1588636800000 | 226.96 |
1588723200000 | 222.05 |
1588809600000 | 224.03 |
1588896000000 | 228.07 |
1589155200000 | 224.77 |
1589241600000 | 227.29 |
1589328000000 | 220.64 |
1589414400000 | 217.09 |
1589500800000 | 217.47 |
1589760000000 | 229.1 |
1589846400000 | 224.49 |
1589932800000 | 227.75 |
1590019200000 | 223.67 |
1590105600000 | 223.6 |
1590364800000 | 227.49 |
1590451200000 | 237.26 |
1590537600000 | 243.11 |
1590624000000 | 247.14 |
1590710400000 | 241.13 |
1590969600000 | 247.49 |
1591056000000 | 256.93 |
1591142400000 | 267.71 |
1591228800000 | 270.04 |
1591315200000 | 279.64 |
1591574400000 | 281.01 |
1591660800000 | 275.21 |
1591747200000 | 269.75 |
1591833600000 | 254.74 |
1591920000000 | 254.37 |
1592179200000 | 253.82 |
1592265600000 | 260.44 |
1592352000000 | 259.16 |
1592438400000 | 257.83 |
1592524800000 | 256.07 |
1592784000000 | 254.71 |
1592870400000 | 259.96 |
1592956800000 | 251.87 |
1593043200000 | 251.65 |
1593129600000 | 250.17 |
1593388800000 | 252.78 |
1593475200000 | 251.88 |
1593561600000 | 252.95 |
1593648000000 | 258.04 |
1593734400000 | 256.5299 |
1593993600000 | 262.0299 |
1594080000000 | 259.26 |
1594166400000 | 258.62 |
1594252800000 | 254.53 |
1594339200000 | 258.23 |
1594598400000 | 261.79 |
1594684800000 | 263.36 |
1594771200000 | 264.7 |
1594857600000 | 265.47 |
1594944000000 | 264.66 |
1595203200000 | 266.92 |
1595289600000 | 268.92 |
1595376000000 | 270.35 |
1595462400000 | 269.2 |
1595548800000 | 267.22 |
1595808000000 | 267.57 |
1595894400000 | 267.57 |
1595980800000 | 267 |
1596067200000 | 260.29 |
1596153600000 | 260.01 |
1596412800000 | 262.74 |
1596499200000 | 263.83 |
1596585600000 | 267.82 |
1596672000000 | 264.69 |
1596758400000 | 264.47 |
1597017600000 | 266.45 |
1597104000000 | 270.44 |
1597190400000 | 274.81 |
1597276800000 | 273.5299 |
1597363200000 | 270.95 |
1597622400000 | 270.68 |
1597708800000 | 270.44 |
1597795200000 | 271.87 |
1597881600000 | 267.75 |
1597968000000 | 265.72 |
1598227200000 | 271.8399 |
1598313600000 | 270.81 |
1598400000000 | 271.82 |
1598486400000 | 268.99 |
1598572800000 | 271.16 |
1598832000000 | 269.42 |
1598918400000 | 269.52 |
1599004800000 | 269.1 |
1599091200000 | 268.38 |
1599177600000 | 265.44 |
1599436800000 | 270.24 |
1599523200000 | 265.73 |
1599609600000 | 271.73 |
1599696000000 | 271.36 |
1599782400000 | 270.41 |
1600041600000 | 270.66 |
1600128000000 | 271.47 |
1600214400000 | 272.25 |
1600300800000 | 270.38 |
1600387200000 | 268.4 |
1600646400000 | 257.65 |
1600732800000 | 257.24 |
1600819200000 | 256.31 |
1600905600000 | 253.76 |
1600992000000 | 252.35 |
1601251200000 | 258.63 |
1601337600000 | 258.06 |
1601424000000 | 258.82 |
1601510400000 | 258.06 |
1601596800000 | 258.45 |
1601856000000 | 264.47 |
1601942400000 | 265.15 |
1602028800000 | 261.99 |
1602115200000 | 264.26 |
1602201600000 | 265.58 |
1602460800000 | 267.5899 |
1602547200000 | 264.5 |
1602633600000 | 265.46 |
1602720000000 | 258.62 |
1602806400000 | 259.21 |
1603065600000 | 260.38 |
1603152000000 | 261.64 |
1603238400000 | 258.47 |
1603324800000 | 257.5 |
1603411200000 | 259.8 |
1603670400000 | 255.56 |
1603756800000 | 252.16 |
1603843200000 | 243.34 |
1603929600000 | 240.37 |
1604016000000 | 242.01 |
1604275200000 | 246.51 |
1604361600000 | 252.73 |
1604448000000 | 255.08 |
1604534400000 | 258.25 |
1604620800000 | 258.7 |
1604880000000 | 270.47 |
1604966400000 | 276.2 |
1605052800000 | 275.52 |
1605139200000 | 275.96 |
1605225600000 | 277.15 |
1605484800000 | 281.58 |
1605571200000 | 282.46 |
1605657600000 | 283.43 |
1605744000000 | 280.72 |
1605830400000 | 281.96 |
1606089600000 | 280.1 |
1606176000000 | 285.51 |
1606262400000 | 287.07 |
1606348800000 | 287.27 |
1606435200000 | 289.52 |
1606694400000 | 286.68 |
1606780800000 | 289.4 |
1606867200000 | 289.96 |
1606953600000 | 290.25 |
1607040000000 | 291.96 |
1607299200000 | 290.77 |
1607385600000 | 289.69 |
1607472000000 | 289.25 |
1607558400000 | 290.17 |
1607644800000 | 286.27 |
1607904000000 | 287.49 |
1607990400000 | 287.23 |
1608076800000 | 290.24 |
1608163200000 | 292.41 |
1608249600000 | 290.7799 |
1608508800000 | 282.6 |
1608595200000 | 284.31 |
1608681600000 | 288.96 |
1608768000000 | 289.29 |
1609113600000 | 292.31 |
1609200000000 | 293.74 |
1609286400000 | 293.65 |
1609372800000 | 291.05 |
1609718400000 | 294.97 |
1609804800000 | 294.11 |
1609891200000 | 299.57 |
1609977600000 | 301.61 |
1610064000000 | 302.12 |
1610323200000 | 297.66 |
1610409600000 | 297.24 |
1610496000000 | 300.27 |
1610582400000 | 299.22 |
1610668800000 | 295.69 |
1610928000000 | 295.56 |
1611014400000 | 296.17 |
1611100800000 | 296.71 |
1611187200000 | 296.36 |
1611273600000 | 295.11 |
1611532800000 | 292.4 |
1611619200000 | 296.36 |
1611705600000 | 293.08 |
1611792000000 | 293.58 |
1611878400000 | 289.73 |
1612137600000 | 290.74 |
1612224000000 | 291.71 |
1612310400000 | 294.97 |
1612396800000 | 295.23 |
1612483200000 | 296.69 |
1612742400000 | 298.17 |
1612828800000 | 297.17 |
1612915200000 | 299.31 |
1613001600000 | 300.27 |
1613088000000 | 301.06 |
1613347200000 | 303.75 |
1613433600000 | 302.4 |
1613520000000 | 299.51 |
1613606400000 | 297.08 |
1613692800000 | 299.3399 |
1613952000000 | 299.27 |
1614038400000 | 298.77 |
1614124800000 | 299.4 |
1614211200000 | 301.97 |
1614297600000 | 294.23 |
1614556800000 | 296.64 |
1614643200000 | 297.5299 |
1614729600000 | 297.02 |
1614816000000 | 297.66 |
1614902400000 | 293.98 |
1615161600000 | 297.97 |
1615248000000 | 299.32 |
1615334400000 | 302.73 |
1615420800000 | 305.54 |
1615507200000 | 305.52 |
1615766400000 | 305.0299 |
1615852800000 | 305.18 |
1615939200000 | 304.77 |
1616025600000 | 306.21 |
1616112000000 | 305.86 |
1616371200000 | 306.22 |
1616457600000 | 306.51 |
1616544000000 | 306.18 |
1616630400000 | 305.66 |
1616716800000 | 308.5 |
1616976000000 | 309.49 |
1617062400000 | 309.22 |
1617148800000 | 308.83 |
1617235200000 | 310 |
1617667200000 | 312.67 |
1617753600000 | 315.3399 |
1617840000000 | 315.63 |
1617926400000 | 313.85 |
1618185600000 | 313.45 |
1618272000000 | 313.2 |
1618358400000 | 313.5 |
1618444800000 | 313.17 |
1618531200000 | 315.81 |
1618790400000 | 318.55 |
1618876800000 | 316.18 |
1618963200000 | 315.74 |
1619049600000 | 317.38 |
1619136000000 | 317.48 |
1619395200000 | 319.0299 |
1619481600000 | 318.42 |
1619568000000 | 318.95 |
1619654400000 | 318.43 |
1619740800000 | 316.5899 |
1620000000000 | 319.44 |
1620086400000 | 315.81 |
1620172800000 | 318.77 |
1620259200000 | 321.79 |
1620345600000 | 325.18 |
1620604800000 | 328 |
1620691200000 | 323.04 |
1620777600000 | 322.29 |
1620864000000 | 322.2799 |
1620950400000 | 326.93 |
1621209600000 | 328.65 |
1621296000000 | 330.82 |
1621382400000 | 327.5899 |
1621468800000 | 329.42 |
1621555200000 | 330.45 |
1621814400000 | 331.5899 |
1621900800000 | 331.26 |
1621987200000 | 329.89 |
1622073600000 | 329.39 |
1622160000000 | 330.43 |
1622419200000 | 329.13 |
1622505600000 | 331.62 |
1622592000000 | 331.52 |
1622678400000 | 329.64 |
1622764800000 | 331.46 |
1623024000000 | 333.46 |
1623110400000 | 333.93 |
1623196800000 | 334.38 |
1623283200000 | 333.7 |
1623369600000 | 332.77 |
1623628800000 | 335.43 |
1623715200000 | 335.98 |
1623801600000 | 336.42 |
1623888000000 | 329.89 |
1623974400000 | 323.91 |
1624233600000 | 326.21 |
1624320000000 | 325.44 |
1624406400000 | 322.8 |
1624492800000 | 324.35 |
1624579200000 | 325.0299 |
1624838400000 | 322.85 |
1624924800000 | 322.2 |
1625011200000 | 318.83 |
1625097600000 | 321.56 |
1625184000000 | 321.29 |
1625443200000 | 323.26 |
1625529600000 | 320.6 |
1625616000000 | 322.31 |
1625702400000 | 319.48 |
1625788800000 | 323.31 |
1626048000000 | 326.2 |
1626134400000 | 325.38 |
1626220800000 | 324.16 |
1626307200000 | 322.43 |
1626393600000 | 322.9 |
1626652800000 | 315.73 |
1626739200000 | 316.13 |
1626825600000 | 320.75 |
1626912000000 | 322.86 |
1626998400000 | 325.04 |
1627257600000 | 326.64 |
1627344000000 | 327.08 |
1627430400000 | 327.25 |
1627516800000 | 329.29 |
1627603200000 | 327.31 |
1627862400000 | 328.91 |
1627948800000 | 329.35 |
1628035200000 | 329.42 |
1628121600000 | 329.5299 |
1628208000000 | 328.71 |
1628467200000 | 329.48 |
1628553600000 | 329.04 |
1628640000000 | 331 |
1628726400000 | 331.82 |
1628812800000 | 334.98 |
1629072000000 | 334.48 |
1629158400000 | 332.16 |
1629244800000 | 334.29 |
1629331200000 | 332.05 |
1629417600000 | 332.6 |
1629676800000 | 335.27 |
1629763200000 | 334.64 |
1629849600000 | 332.72 |
1629936000000 | 330.76 |
1630022400000 | 332.2 |
1630281600000 | 332.92 |
1630368000000 | 331.86 |
1630454400000 | 335.42 |
1630540800000 | 335.48 |
1630627200000 | 334.39 |
1630886400000 | 334.35 |
1630972800000 | 332.82 |
1631059200000 | 331.3399 |
1631145600000 | 330.75 |
1631232000000 | 327.57 |
1631491200000 | 329.56 |
1631577600000 | 329.17 |
1631664000000 | 326.02 |
1631750400000 | 325.48 |
1631836800000 | 322.17 |
1632096000000 | 317.94 |
1632182400000 | 320.43 |
1632268800000 | 322.95 |
1632355200000 | 326.18 |
1632441600000 | 323.11 |
1632700800000 | 324.67 |
1632787200000 | 319.87 |
1632873600000 | 319.5 |
1632960000000 | 317.99 |
1633046400000 | 317.69 |
1633305600000 | 318.98 |
1633392000000 | 320.76 |
1633478400000 | 316.05 |
1633564800000 | 319.72 |
1633651200000 | 320.2799 |
1633910400000 | 319.07 |
1633996800000 | 319.19 |
1634083200000 | 319.63 |
1634169600000 | 322.64 |
1634256000000 | 323.7 |
1634515200000 | 322.3 |
1634601600000 | 324.22 |
1634688000000 | 326.2799 |
1634774400000 | 325.61 |
1634860800000 | 327.61 |
1635120000000 | 325.94 |
1635206400000 | 327.42 |
1635292800000 | 327.94 |
1635379200000 | 329.49 |
1635465600000 | 324.44 |
1635724800000 | 327.46 |
1635811200000 | 327.87 |
1635897600000 | 329.3 |
1635984000000 | 327.87 |
1636070400000 | 329.26 |
1636329600000 | 328.51 |
1636416000000 | 327.54 |
1636502400000 | 327.7 |
1636588800000 | 326.12 |
1636675200000 | 325.3 |
1636934400000 | 326.43 |
1637020800000 | 323.43 |
1637107200000 | 322.45 |
1637193600000 | 322.05 |
1637280000000 | 318.5299 |
1637539200000 | 319.41 |
1637625600000 | 318.32 |
1637712000000 | 317.2799 |
1637798400000 | 319.23 |
1637884800000 | 312.29 |
1638144000000 | 312.36 |
1638230400000 | 310.51 |
1638316800000 | 316.99 |
1638403200000 | 313.5 |
1638489600000 | 311.27 |
1638748800000 | 315.99 |
1638835200000 | 318.06 |
1638921600000 | 318.33 |
1639008000000 | 316.5299 |
1639094400000 | 316.86 |
1639353600000 | 315.2 |
1639440000000 | 314.85 |
1639526400000 | 314.87 |
1639612800000 | 319.16 |
1639699200000 | 318.43 |
1639958400000 | 314.97 |
1640044800000 | 318.22 |
1640131200000 | 320.7799 |
1640217600000 | 323.23 |
1640304000000 | 324.0299 |
1640563200000 | 324.36 |
1640649600000 | 326.66 |
1640736000000 | 327.98 |
1640822400000 | 327.48 |
1640908800000 | 328.05 |
1641168000000 | 328.39 |
1641254400000 | 331.54 |
1641340800000 | 331.99 |
1641427200000 | 329.02 |
1641513600000 | 330.32 |
1641772800000 | 329.0899 |
1641859200000 | 331.75 |
1641945600000 | 335.24 |
1642032000000 | 337.66 |
1642118400000 | 336.73 |
1642377600000 | 336.61 |
1642464000000 | 334.27 |
1642550400000 | 333.95 |
1642636800000 | 334.19 |
1642723200000 | 329.33 |
1642982400000 | 321.29 |
1643068800000 | 323.69 |
1643155200000 | 327.52 |
1643241600000 | 328.12 |
1643328000000 | 326.61 |
1643587200000 | 327.69 |
1643673600000 | 330.16 |
1643760000000 | 333 |
1643846400000 | 335.2 |
1643932800000 | 331.32 |
1644192000000 | 331 |
1644278400000 | 332.0899 |
1644364800000 | 337.23 |
1644451200000 | 338.9 |
1644537600000 | 334.73 |
1644796800000 | 325.67 |
1644883200000 | 330.46 |
1644969600000 | 331.82 |
1645056000000 | 330.02 |
1645142400000 | 329.85 |
1645401600000 | 324.65 |
1645488000000 | 321.5 |
1645574400000 | 321.58 |
1645660800000 | 304.17 |
1645747200000 | 318.32 |
1646006400000 | 315.54 |
1646092800000 | 303.27 |
1646179200000 | 302.65 |
1646265600000 | 296.58 |
1646352000000 | 281.47 |
1646611200000 | 276.73 |
1646697600000 | 279.8 |
1646784000000 | 298.01 |
1646870400000 | 292.8399 |
1646956800000 | 294.2 |
1647216000000 | 298.76 |
1647302400000 | 299.13 |
1647388800000 | 303.36 |
1647475200000 | 306.87 |
1647561600000 | 304.17 |
1647820800000 | 305.27 |
1647907200000 | 306.7 |
1647993600000 | 301.7799 |
1648080000000 | 302.13 |
1648166400000 | 303.24 |
1648425600000 | 305.02 |
1648512000000 | 313.37 |
1648598400000 | 314.08 |
1648684800000 | 311.06 |
1648771200000 | 309.8 |
1649030400000 | 307.12 |
1649116800000 | 305.54 |
1649203200000 | 303.64 |
1649289600000 | 302.31 |
1649376000000 | 306.72 |
1649635200000 | 307.66 |
1649721600000 | 306.41 |
1649808000000 | 306.37 |
1649894400000 | 305.83 |
1650326400000 | 304.83 |
1650412800000 | 310.51 |
1650499200000 | 310.66 |
1650585600000 | 304.72 |
1650844800000 | 299.38 |
1650931200000 | 297.26 |
1651017600000 | 294.6 |
1651104000000 | 295.96 |
1651190400000 | 296.75 |
1651449600000 | 293.57 |
1651536000000 | 297.49 |
1651622400000 | 296.69 |
1651708800000 | 294.27 |
1651795200000 | 291.83 |
1652054400000 | 284.96 |
1652140800000 | 287.5299 |
1652227200000 | 292.5 |
1652313600000 | 286.04 |
1652400000000 | 289.0899 |
1652659200000 | 291.27 |
1652745600000 | 298.2799 |
1652832000000 | 296.29 |
1652918400000 | 295.23 |
1653004800000 | 296.46 |
1653264000000 | 303.71 |
1653350400000 | 302.33 |
1653436800000 | 304.11 |
1653523200000 | 306.98 |
1653609600000 | 307.2799 |
1653868800000 | 308.9 |
1653955200000 | 305.22 |
1654041600000 | 301.55 |
1654128000000 | 302.99 |
1654214400000 | 303.52 |
1654473600000 | 306.73 |
1654560000000 | 305.45 |
1654646400000 | 303.45 |
1654732800000 | 297.98 |
1654819200000 | 286.2799 |
1655078400000 | 277.7 |
1655164800000 | 275.33 |
1655251200000 | 279.11 |
1655337600000 | 274.88 |
1655424000000 | 273.9 |
1655683200000 | 278.2 |
1655769600000 | 277.26 |
1655856000000 | 275.21 |
1655942400000 | 268.55 |
1656028800000 | 273.89 |
1656288000000 | 276.44 |
1656374400000 | 278.07 |
1656460800000 | 273.61 |
1656547200000 | 268.96 |
1656633600000 | 268.8 |
1656892800000 | 269.93 |
1656979200000 | 258.71 |
1657065600000 | 258.05 |
1657152000000 | 262.43 |
1657238400000 | 264.45 |
1657497600000 | 259.2799 |
1657584000000 | 259.18 |
1657670400000 | 258.01 |
1657756800000 | 249.56 |
1657843200000 | 255.07 |
1658102400000 | 260.55 |
1658188800000 | 265.55 |
1658275200000 | 262.68 |
1658361600000 | 260.95 |
1658448000000 | 262.57 |
1658707200000 | 264.06 |
1658793600000 | 260.21 |
1658880000000 | 260.95 |
1658966400000 | 263.5899 |
1659052800000 | 268.77 |
1659312000000 | 269.67 |
1659398400000 | 267.44 |
1659484800000 | 265.96 |
1659571200000 | 268.35 |
1659657600000 | 267.88 |
1659916800000 | 271.66 |
1660003200000 | 272.11 |
1660089600000 | 278.07 |
1660176000000 | 277.73 |
1660262400000 | 276 |
1660521600000 | 274.36 |
1660608000000 | 276.05 |
1660694400000 | 272.54 |
1660780800000 | 272.13 |
1660867200000 | 267.58 |
1661126400000 | 262.58 |
1661212800000 | 263.01 |
1661299200000 | 262.14 |
1661385600000 | 262.48 |
1661472000000 | 259.82 |
1661731200000 | 257.9 |
1661817600000 | 256.9 |
1661904000000 | 256.25 |
1661990400000 | 250.19 |
1662076800000 | 257.64 |
1662336000000 | 251.47 |
1662422400000 | 251.05 |
1662508800000 | 252.19 |
1662595200000 | 251.87 |
1662681600000 | 258.13 |
1662940800000 | 265.14 |
1663027200000 | 258.96 |
1663113600000 | 255.5 |
1663200000000 | 254.89 |
1663286400000 | 253.09 |
1663545600000 | 253.02 |
1663632000000 | 247.39 |
1663718400000 | 245.6 |
1663804800000 | 241.36 |
1663891200000 | 232.32 |
1664150400000 | 228.5 |
1664236800000 | 225.29 |
1664323200000 | 225.01 |
1664409600000 | 223.51 |
1664496000000 | 227.86 |
1664755200000 | 232.09 |
1664841600000 | 241.09 |
1664928000000 | 234.24 |
1665014400000 | 230.78 |
1665100800000 | 226.94 |
1665360000000 | 225.61 |
1665446400000 | 223.47 |
1665532800000 | 220.71 |
1665619200000 | 223.43 |
1665705600000 | 227.95 |
1665964800000 | 234.13 |
1666051200000 | 236.76 |
1666137600000 | 235.19 |
1666224000000 | 237.05 |
1666310400000 | 234.7 |
1666569600000 | 240.91 |
1666656000000 | 245.45 |
1666742400000 | 248.17 |
1666828800000 | 250.95 |
1666915200000 | 249.59 |
1667174400000 | 249.75 |
1667260800000 | 251.26 |
1667347200000 | 250.54 |
1667433600000 | 245.64 |
1667520000000 | 254.54 |
1667779200000 | 259.17 |
1667865600000 | 263.08 |
1667952000000 | 262.46 |
1668038400000 | 271.72 |
1668124800000 | 276.24 |
1668384000000 | 277.91 |
1668470400000 | 278.87 |
1668556800000 | 277.7 |
1668643200000 | 273.76 |
1668729600000 | 277.9 |
1668988800000 | 273.5899 |
1669075200000 | 276.1 |
1669161600000 | 277.7799 |
1669248000000 | 280.74 |
1669334400000 | 280.8399 |
1669593600000 | 276.74 |
1669680000000 | 275.11 |
1669766400000 | 273.42 |
1669852800000 | 280.56 |
1669939200000 | 280.62 |
1670198400000 | 281.42 |
1670284800000 | 280.14 |
1670371200000 | 278.27 |
1670457600000 | 277.85 |
1670544000000 | 280.66 |
1670803200000 | 277.92 |
1670889600000 | 283.62 |
1670976000000 | 284.19 |
1671062400000 | 278.2799 |
1671148800000 | 273.68 |
1671408000000 | 274.19 |
1671494400000 | 275.2 |
1671580800000 | 279.38 |
1671667200000 | 277.36 |
1671753600000 | 278.75 |
1672099200000 | 279.58 |
1672185600000 | 277.54 |
1672272000000 | 281.18 |
1672358400000 | 277.86 |
1672617600000 | 282.5899 |
1672704000000 | 281.51 |
1672790400000 | 287.9 |
1672876800000 | 285.37 |
1672963200000 | 290.14 |
1673222400000 | 295.82 |
1673308800000 | 294.79 |
1673395200000 | 297.54 |
1673481600000 | 302.22 |
1673568000000 | 301.82 |
1673827200000 | 303.97 |
1673913600000 | 302.21 |
1674000000000 | 302.16 |
1674086400000 | 297.35 |
1674172800000 | 300.24 |
1674432000000 | 303.05 |
1674518400000 | 303.47 |
1674604800000 | 303.57 |
1674691200000 | 303.26 |
1674777600000 | 303.76 |
1675036800000 | 304 |
1675123200000 | 303.3 |
1675209600000 | 306.67 |
1675296000000 | 312.19 |
1675382400000 | 307.92 |
1675641600000 | 302.27 |
1675728000000 | 301.54 |
1675814400000 | 304.01 |
1675900800000 | 306.41 |
1675987200000 | 302.23 |
1676246400000 | 304.29 |
1676332800000 | 305.25 |
1676419200000 | 304.73 |
1676505600000 | 306.51 |
1676592000000 | 306.23 |
1676851200000 | 307.24 |
1676937600000 | 306.11 |
1677024000000 | 302.02 |
1677110400000 | 302.15 |
1677196800000 | 298.85 |
1677456000000 | 303.38 |
1677542400000 | 302.56 |
1677628800000 | 301.99 |
1677715200000 | 300.91 |
1677801600000 | 302.93 |
1678060800000 | 306.33 |
1678147200000 | 301.5899 |
1678233600000 | 301.68 |
1678320000000 | 299.36 |
1678406400000 | 299.25 |
1678665600000 | 293.42 |
1678752000000 | 296.68 |
1678838400000 | 282.3 |
1678924800000 | 286.7799 |
1679011200000 | 282.99 |
1679270400000 | 289.42 |
1679356800000 | 295.85 |
1679443200000 | 293.73 |
1679529600000 | 295.62 |
1679616000000 | 286.64 |
1679875200000 | 289.65 |
1679961600000 | 290.48 |
1680048000000 | 294.05 |
1680134400000 | 300.39 |
1680220800000 | 300.39 |
1680480000000 | 301.87 |
1680566400000 | 304.06 |
1680652800000 | 302.51 |
1680739200000 | 306.63 |
1681171200000 | 308.25 |
1681257600000 | 310.68 |
1681344000000 | 312.5899 |
1681430400000 | 312.19 |
1681689600000 | 309.62 |
1681776000000 | 312.02 |
1681862400000 | 313.19 |
1681948800000 | 312.36 |
1682035200000 | 312.16 |
1682294400000 | 314.11 |
1682380800000 | 310.67 |
1682467200000 | 313.71 |
1682553600000 | 314.17 |
1682640000000 | 315.86 |
1682899200000 | 314.16 |
1682985600000 | 308.56 |
1683072000000 | 312.37 |
1683158400000 | 309.29 |
1683244800000 | 313.82 |
1683504000000 | 314.79 |
1683590400000 | 311.72 |
1683676800000 | 311.55 |
1683763200000 | 309.55 |
1683849600000 | 309.19 |
1684108800000 | 310.12 |
1684195200000 | 308.79 |
1684281600000 | 306.02 |
1684368000000 | 304.54 |
1684454400000 | 306.92 |
1684713600000 | 307.74 |
1684800000000 | 308.06 |
1684886400000 | 303.33 |
1684972800000 | 299.14 |
1685059200000 | 300.22 |
1685318400000 | 300.4 |
1685404800000 | 299.81 |
1685491200000 | 294.19 |
1685577600000 | 298.65 |
1685664000000 | 303.86 |
1685923200000 | 302.94 |
1686009600000 | 303.72 |
1686096000000 | 303.44 |
1686182400000 | 305.86 |
1686268800000 | 305.43 |
1686528000000 | 304.4 |
1686614400000 | 306.02 |
1686700800000 | 309.31 |
1686787200000 | 309.83 |
1686873600000 | 310.87 |
1687132800000 | 308.33 |
1687219200000 | 305.7 |
1687305600000 | 305.0899 |
1687392000000 | 301.91 |
1687478400000 | 298.8 |
1687737600000 | 299.88 |
1687824000000 | 302.57 |
1687910400000 | 303.08 |
1687996800000 | 303.77 |
1688083200000 | 307.2 |
1688342400000 | 309.25 |
1688428800000 | 309.52 |
1688515200000 | 306.57 |
1688601600000 | 299.8399 |
1688688000000 | 303.06 |
1688947200000 | 303.74 |
1689033600000 | 306.2 |
1689120000000 | 314.14 |
1689206400000 | 317.36 |
1689292800000 | 317.49 |
1689552000000 | 316.6 |
1689638400000 | 317.31 |
1689724800000 | 317.31 |
1689811200000 | 318.19 |
1689897600000 | 316.91 |
1690156800000 | 317.18 |
1690243200000 | 317.21 |
1690329600000 | 317.56 |
1690416000000 | 318.63 |
1690502400000 | 320.7 |
1690761600000 | 319.44 |
1690848000000 | 314.96 |
1690934400000 | 307.5899 |
1691020800000 | 306.01 |
1691107200000 | 311.13 |
1691366400000 | 310.64 |
1691452800000 | 305.66 |
1691539200000 | 308.74 |
1691625600000 | 312.7 |
1691712000000 | 308.41 |
1691971200000 | 306.31 |
1692057600000 | 304.58 |
1692144000000 | 302.66 |
1692230400000 | 300.13 |
1692316800000 | 298.51 |
1692576000000 | 299.32 |
1692662400000 | 299.51 |
1692748800000 | 300.15 |
1692835200000 | 299.55 |
1692921600000 | 298.47 |
1693180800000 | 302.54 |
1693267200000 | 307.64 |
1693353600000 | 310.0899 |
1693440000000 | 307.63 |
1693526400000 | 305.86 |
1693785600000 | 303.69 |
1693872000000 | 300.79 |
1693958400000 | 299.92 |
1694044800000 | 299.46 |
1694131200000 | 300.56 |
1694390400000 | 304.2 |
1694476800000 | 303.74 |
1694563200000 | 304.13 |
1694649600000 | 306 |
1694736000000 | 306.75 |
1694995200000 | 303.98 |
1695081600000 | 306.1 |
1695168000000 | 310.2799 |
1695254400000 | 304.43 |
1695340800000 | 302.47 |
1695600000000 | 296.86 |
1695686400000 | 295.71 |
1695772800000 | 289.26 |
1695859200000 | 291.57 |
1695945600000 | 293.66 |
1696204800000 | 287.45 |
1696291200000 | 283.49 |
1696377600000 | 283.45 |
1696464000000 | 285.38 |
1696550400000 | 287.85 |
1696809600000 | 287.46 |
1696896000000 | 293.51 |
1696982400000 | 295.29 |
1697068800000 | 292.5 |
1697155200000 | 288.3 |
1697414400000 | 290.91 |
1697500800000 | 290.8 |
1697587200000 | 287.7 |
1697673600000 | 285.61 |
1697760000000 | 282.01 |
1698019200000 | 281.94 |
1698105600000 | 281.69 |
1698192000000 | 280.66 |
1698278400000 | 278.76 |
1698364800000 | 278.7799 |
1698624000000 | 281.4 |
1698710400000 | 282.72 |
1698796800000 | 283.64 |
1698883200000 | 291.04 |
1698969600000 | 296.91 |
1699228800000 | 295.7 |
1699315200000 | 292.68 |
1699401600000 | 293.62 |
1699488000000 | 296.37 |
1699574400000 | 293.25 |
1699833600000 | 295.63 |
1699920000000 | 304.19 |
1700006400000 | 305.24 |
1700092800000 | 304.22 |
1700179200000 | 307.54 |
1700438400000 | 309.55 |
1700524800000 | 306.44 |
1700611200000 | 305.18 |
1700697600000 | 307.29 |
1700784000000 | 309.79 |
1701043200000 | 308.71 |
1701129600000 | 310.31 |
1701216000000 | 311.73 |
1701302400000 | 312.29 |
1701388800000 | 312.36 |
1701648000000 | 312.25 |
1701734400000 | 314.01 |
1701820800000 | 315.69 |
1701907200000 | 315.71 |
1701993600000 | 317.27 |
1702252800000 | 316.29 |
1702339200000 | 315.98 |
1702425600000 | 315.81 |
1702512000000 | 325.72 |
1702598400000 | 323.68 |
1702857600000 | 322.69 |
1702944000000 | 325.1 |
1703030400000 | 325.58 |
1703116800000 | 325.02 |
1703203200000 | 326.81 |
1703635200000 | 330.3 |
1703721600000 | 328.94 |
1703808000000 | 327.27 |
1704153600000 | 326.36 |
1704240000000 | 322.5299 |
1704326400000 | 328.36 |
1704412800000 | 329.2 |
1704672000000 | 329.98 |
1704758400000 | 326.96 |
1704844800000 | 327.71 |
1704931200000 | 325.46 |
1705017600000 | 327.65 |
1705276800000 | 327.69 |
1705363200000 | 324.4 |
1705449600000 | 319.48 |
1705536000000 | 320.13 |
1705622400000 | 320.15 |
1705881600000 | 322.15 |
1705968000000 | 320.51 |
1706054400000 | 325.47 |
1706140800000 | 322.49 |
1706227200000 | 325.49 |
1706486400000 | 321.74 |
1706572800000 | 323.82 |
1706659200000 | 325.32 |
1706745600000 | 320.75 |
1706832000000 | 319.99 |
1707091200000 | 315.38 |
1707177600000 | 316.77 |
1707264000000 | 314.39 |
1707350400000 | 314.0899 |
1707436800000 | 312.94 |
1707696000000 | 315.65 |
1707782400000 | 312.33 |
1707868800000 | 312.5299 |
1707955200000 | 316.37 |
1708041600000 | 317.61 |
1708300800000 | 317.5899 |
1708387200000 | 319.98 |
1708473600000 | 321.3399 |
1708560000000 | 323.47 |
1708646400000 | 325.24 |
1708905600000 | 323.89 |
1708992000000 | 325.29 |
1709078400000 | 324.23 |
1709164800000 | 323.44 |
1709251200000 | 324.47 |
1709510400000 | 324.88 |
1709596800000 | 326.19 |
1709683200000 | 328.35 |
1709769600000 | 329.98 |
1709856000000 | 331.67 |
1710115200000 | 330.14 |
1710201600000 | 331.42 |
1710288000000 | 332.14 |
1710374400000 | 328.89 |
1710460800000 | 330.16 |
1710720000000 | 330.13 |
1710806400000 | 331.9 |
1710892800000 | 332.25 |
1710979200000 | 333.13 |
1711065600000 | 332.94 |
1711324800000 | 335.21 |
1711411200000 | 337.2 |
1711497600000 | 339.49 |
1711584000000 | 339.32 |
1712016000000 | 337.43 |
1712102400000 | 341.75 |
1712188800000 | 345.81 |
1712275200000 | 340.43 |
1712534400000 | 343.54 |
1712620800000 | 343.2 |
1712707200000 | 338.47 |
1712793600000 | 335.45 |
1712880000000 | 334.1 |
1713139200000 | 333.51 |
1713225600000 | 330 |
1713312000000 | 331.74 |
1713398400000 | 334.82 |
1713484800000 | 336.38 |
1713744000000 | 338.77 |
1713830400000 | 342.42 |
1713916800000 | 340.31 |
1714003200000 | 338.17 |
1714089600000 | 339.54 |
1714348800000 | 343.08 |
1714435200000 | 339.01 |
1714521600000 | 338.72 |
1714608000000 | 340.37 |
1714694400000 | 344.11 |
1714953600000 | 347.26 |
1715040000000 | 350.21 |
1715126400000 | 348.7 |
1715212800000 | 350.65 |
1715299200000 | 353.0899 |
1715558400000 | 355.63 |
1715644800000 | 358.41 |
1715731200000 | 361.3 |
1715817600000 | 361.3 |
1715904000000 | 362.51 |
1716163200000 | 361.74 |
1716249600000 | 360.33 |
1716336000000 | 357.91 |
1716422400000 | 355.72 |
1716508800000 | 356.5299 |
1716768000000 | 359.21 |
1716854400000 | 359.06 |
1716940800000 | 352.77 |
1717027200000 | 356.21 |
1717113600000 | 358.46 |
1717372800000 | 361.72 |
1717459200000 | 360.04 |
1717545600000 | 359.22 |
1717632000000 | 360.32 |
1717718400000 | 355.2799 |
1717977600000 | 351.29 |
1718064000000 | 344.23 |
1718150400000 | 350.19 |
1718236800000 | 342 |
1718323200000 | 334.32 |
1718582400000 | 335.8 |
1718668800000 | 340.02 |
1718755200000 | 339.7 |
1718841600000 | 343.06 |
1718928000000 | 339.36 |
1719187200000 | 344.21 |
1719273600000 | 341.85 |
1719360000000 | 337.93 |
1719446400000 | 337.41 |
1719532800000 | 337.05 |
1719792000000 | 342.02 |
1719878400000 | 340.7799 |
1719964800000 | 345.41 |
1720051200000 | 348.75 |
1720137600000 | 348.54 |
1720396800000 | 347.8399 |
1720483200000 | 344.31 |
1720569600000 | 348.1 |
1720656000000 | 352.3399 |
1720742400000 | 354.68 |
1721001600000 | 352.08 |
1721088000000 | 350.36 |
1721174400000 | 353.6 |
1721260800000 | 356.47 |
1721347200000 | 353.15 |
1721606400000 | 355.95 |
1721692800000 | 354.5 |
1721779200000 | 353.77 |
1721865600000 | 353.36 |
1721952000000 | 353.99 |
1722211200000 | 351.98 |
1722297600000 | 353.89 |
1722384000000 | 353.79 |
1722470400000 | 347.3 |
1722556800000 | 346.36 |
1722816000000 | 339.12 |
1722902400000 | 336.93 |
1722988800000 | 344.15 |
1723075200000 | 343.07 |
1723161600000 | 344.21 |
1723420800000 | 344.76 |
1723507200000 | 347.27 |
1723593600000 | 351.75 |
1723680000000 | 353.42 |
1723766400000 | 355.43 |
1724025600000 | 360.46 |
1724112000000 | 360.3 |
1724198400000 | 361.61 |
1724284800000 | 361.51 |
1724371200000 | 367 |
1724630400000 | 367.13 |
1724716800000 | 367.95 |
1724803200000 | 367.86 |
1724889600000 | 366.27 |
EURO iSTOXX High Dividend Low Volatility 50 | EURO STOXX | |
---|---|---|
2017 | 25.3193361 | 28.632738 |
2018 | -12.7961372 | -17.1541365 |
2019 | 15.7341808 | 24.2498756 |
2020 | -10.7662072 | 9.3469688 |
2021 | 12.8172023 | 14.1322974 |
2022 | -15.4635139 | -17.887081 |
2023 | 18.0839284 | 23.0924027 |
2024 | 14.4603014 | 11.3013125 |
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. |
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://qontigo.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
STRATEGY INDICES
EURO iSTOXX High Dividend Low Volatility 50
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
ENGIE | Utilities | France | 3.067% |
BAWAG GROUP AG | Banks | Austria | 2.949% |
ENAGAS | Energy | Spain | 2.890% |
ENDESA | Utilities | Spain | 2.859% |
INTESA SANPAOLO | Banks | Italy | 2.816% |
TIETOEVRY | Technology | Finland | 2.536% |
CAIXABANK | Banks | Spain | 2.512% |
NORDEA BANK | Banks | Finland | 2.413% |
VOLKSWAGEN PREF | Automobiles and Parts | Germany | 2.402% |
MERCEDES-BENZ GROUP | Automobiles and Parts | Germany | 2.396% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of July 31, 2024
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.