Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
ISTOXX INDICES
iSTOXX Europe Longevity Select 50
Index Description
The iSTOXX Europe Longevity Select 50 Index is derived from the STOXX Europe 600 Index; it selects stocks from sectors that might potentially benefit from the ageing population in Europe, which pay high dividends and display low volatility. Constraints on the number of constituents per industry and country are applied. The index composition is reviewed on a quarterly basis.
Key facts
- Focus on seven industries that will be impacted by ageing population
- Rules to prevent certain companies, countries and industries from being overweight
- Rules to limit turnover
Descriptive Statistics
Index | Market Cap (EUR bn) | Components (EUR bn) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
iSTOXX Europe Longevity Select 50 | N/A | 1.0 | 0.0 | 0.0 | 0.0 | 0.0 | 3.4 | 1.4 | 76.0 |
STOXX Europe 600 | 13,645.5 | 10,945.6 | 18.2 | 6.3 | 391.9 | 1.7 | 3.6 | 0.0 | 3.6 |
Supersector weighting (top 10)
Telecommunications | 22.1 |
---|---|
Utilities | 18.4 |
Health Care | 13.4 |
Construction and Materials | 10.1 |
Banks | 9.2 |
Insurance | 6.0 |
Energy | 6.0 |
Automobiles and Parts | 5.0 |
Travel and Leisure | 4.2 |
Industrial Goods and Services | 2.0 |
Country weighting
France | 29.4 |
---|---|
UK | 12.7 |
Italy | 12.3 |
Spain | 11.6 |
Germany | 9.2 |
Switzerland | 8.5 |
Finland | 3.7 |
Norway | 3.5 |
Netherlands | 3.4 |
Austria | 2.1 |
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
iSTOXX Europe Longevity Select 50 | 5.2 | 9.4 | 11.9 | 10.0 | 23.1 | N/A | N/A | 12.0 | 3.3 | 4.3 |
STOXX Europe 600 | 1.4 | 10.4 | 12.9 | 21.4 | 51.8 | N/A | N/A | 13.1 | 6.7 | 8.8 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
iSTOXX Europe Longevity Select 50 | N/A | N/A | 9.1 | 11.5 | 15.4 | N/A | N/A | 0.8 | 0.1 | 0.2 |
STOXX Europe 600 | N/A | N/A | 9.8 | 14.4 | 17.7 | N/A | N/A | 0.9 | 0.3 | 0.4 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
iSTOXX Europe Longevity Select 50 | 0.7 | 0.7 | 0.8 | 0.8 | 0.9 | 7.6 | 6.8 | 6.3 | 8.3 | 8.0 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
iSTOXX Europe Longevity Select 50 | 0.6 | 0.7 | 0.7 | 0.7 | 0.8 | 5.4 | -0.3 | -0.2 | -0.5 | -0.6 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Net Return), all data as of July 31, 2024
ISTOXX INDICES
iSTOXX Europe Longevity Select 50
Fundamentals
Index | Price/earnings incl. negative | Price/earnings excl. negative | Price/book | Dividend yield (%)3 | Price/sales | Price/cash flow | ||
---|---|---|---|---|---|---|---|---|
Trailing | Projected | Trailing | Projected | Trailing | Trailing | Trailing | ||
iSTOXX Europe Longevity Select 50 | 14.3 | 11.6 | 13.5 | 13.5 | 1.6 | 4.9 | 1.0 | 15.2 |
STOXX Europe 600 | 18.2 | 14.2 | 15.8 | 15.8 | 2.0 | 3.0 | 1.4 | 16.7 |
Performance and annual returns
iSTOXX Europe Longevity Select 50 | |
---|---|
1079913600000 | 100 |
1080000000000 | 100.45 |
1080086400000 | 100.17 |
1080172800000 | 100.81 |
1080259200000 | 100.94 |
1080518400000 | 101.83 |
1080604800000 | 101.89 |
1080691200000 | 102.06 |
1080777600000 | 102.69 |
1080864000000 | 103.98 |
1081123200000 | 104.48 |
1081209600000 | 104.49 |
1081296000000 | 104.89 |
1081382400000 | 105.23 |
1081814400000 | 106.08 |
1081900800000 | 104.71 |
1081987200000 | 104.58 |
1082073600000 | 105.44 |
1082332800000 | 105.48 |
1082419200000 | 105.96 |
1082505600000 | 105.37 |
1082592000000 | 105.79 |
1082678400000 | 105.87 |
1082937600000 | 106.4 |
1083024000000 | 106.07 |
1083110400000 | 105.66 |
1083196800000 | 105.12 |
1083283200000 | 104.26 |
1083542400000 | 104.8 |
1083628800000 | 105.29 |
1083715200000 | 105.65 |
1083801600000 | 104.82 |
1083888000000 | 105.08 |
1084147200000 | 103.01 |
1084233600000 | 103.63 |
1084320000000 | 103.34 |
1084406400000 | 104.1 |
1084492800000 | 103.74 |
1084752000000 | 102.66 |
1084838400000 | 103.09 |
1084924800000 | 103.94 |
1085011200000 | 103.47 |
1085097600000 | 103.36 |
1085356800000 | 103.82 |
1085443200000 | 103.53 |
1085529600000 | 104.27 |
1085616000000 | 104.45 |
1085702400000 | 104.13 |
1085961600000 | 104.27 |
1086048000000 | 104.17 |
1086134400000 | 104.51 |
1086220800000 | 104.71 |
1086307200000 | 105.25 |
1086566400000 | 105.76 |
1086652800000 | 106.08 |
1086739200000 | 106.22 |
1086825600000 | 106.61 |
1086912000000 | 106.31 |
1087171200000 | 105.26 |
1087257600000 | 106.06 |
1087344000000 | 106.89 |
1087430400000 | 106.94 |
1087516800000 | 107.12 |
1087776000000 | 107.12 |
1087862400000 | 106.65 |
1087948800000 | 106.84 |
1088035200000 | 106.68 |
1088121600000 | 106.43 |
1088380800000 | 106.92 |
1088467200000 | 106.5 |
1088553600000 | 106.11 |
1088640000000 | 105.7 |
1088726400000 | 105.45 |
1088985600000 | 105.51 |
1089072000000 | 105.35 |
1089158400000 | 105.24 |
1089244800000 | 105.58 |
1089331200000 | 105.68 |
1089590400000 | 105.55 |
1089676800000 | 105.78 |
1089763200000 | 105.35 |
1089849600000 | 105.01 |
1089936000000 | 105.49 |
1090195200000 | 105.3 |
1090281600000 | 105.32 |
1090368000000 | 105.85 |
1090454400000 | 104.8 |
1090540800000 | 105 |
1090800000000 | 104.44 |
1090886400000 | 104.82 |
1090972800000 | 105.19 |
1091059200000 | 105.91 |
1091145600000 | 106.38 |
1091404800000 | 106.46 |
1091491200000 | 106.82 |
1091577600000 | 106.35 |
1091664000000 | 106.66 |
1091750400000 | 105.37 |
1092009600000 | 104.6 |
1092096000000 | 105.05 |
1092182400000 | 104.62 |
1092268800000 | 104.82 |
1092355200000 | 104.41 |
1092614400000 | 104.86 |
1092700800000 | 104.81 |
1092787200000 | 105.06 |
1092873600000 | 105.11 |
1092960000000 | 105.08 |
1093219200000 | 105.96 |
1093305600000 | 105.92 |
1093392000000 | 106.29 |
1093478400000 | 106.9 |
1093564800000 | 107.7 |
1093824000000 | 107.69 |
1093910400000 | 107.29 |
1093996800000 | 108.07 |
1094083200000 | 108.29 |
1094169600000 | 108.94 |
1094428800000 | 109.06 |
1094515200000 | 108.83 |
1094601600000 | 108.85 |
1094688000000 | 108.54 |
1094774400000 | 108.6 |
1095033600000 | 109.05 |
1095120000000 | 109.09 |
1095206400000 | 109.01 |
1095292800000 | 109.42 |
1095379200000 | 109.73 |
1095638400000 | 109.49 |
1095724800000 | 109.66 |
1095811200000 | 109.36 |
1095897600000 | 109.07 |
1095984000000 | 109.54 |
1096243200000 | 109.15 |
1096329600000 | 109.61 |
1096416000000 | 110.09 |
1096502400000 | 109.57 |
1096588800000 | 110.71 |
1096848000000 | 111.33 |
1096934400000 | 111.43 |
1097020800000 | 111.41 |
1097107200000 | 111.33 |
1097193600000 | 111 |
1097452800000 | 111.18 |
1097539200000 | 110.95 |
1097625600000 | 111.28 |
1097712000000 | 110.81 |
1097798400000 | 110.6 |
1098057600000 | 110.4 |
1098144000000 | 111.32 |
1098230400000 | 110.74 |
1098316800000 | 111.22 |
1098403200000 | 111.21 |
1098662400000 | 110.1 |
1098748800000 | 110.14 |
1098835200000 | 111.47 |
1098921600000 | 111.92 |
1099008000000 | 111.77 |
1099267200000 | 112.41 |
1099353600000 | 113.11 |
1099440000000 | 113.61 |
1099526400000 | 113.31 |
1099612800000 | 113.57 |
1099872000000 | 113.43 |
1099958400000 | 113.3 |
1100044800000 | 113.17 |
1100131200000 | 113.6 |
1100217600000 | 113.51 |
1100476800000 | 113.34 |
1100563200000 | 112.77 |
1100649600000 | 113.45 |
1100736000000 | 113.6 |
1100822400000 | 112.99 |
1101081600000 | 112.85 |
1101168000000 | 113.2 |
1101254400000 | 113.39 |
1101340800000 | 114.05 |
1101427200000 | 114.09 |
1101686400000 | 113.87 |
1101772800000 | 113.71 |
1101859200000 | 115.21 |
1101945600000 | 115.74 |
1102032000000 | 115.74 |
1102291200000 | 115.51 |
1102377600000 | 115.97 |
1102464000000 | 116.39 |
1102550400000 | 115.92 |
1102636800000 | 116.45 |
1102896000000 | 117.11 |
1102982400000 | 117.06 |
1103068800000 | 117.52 |
1103155200000 | 117.92 |
1103241600000 | 117.4 |
1103500800000 | 117.92 |
1103587200000 | 117.85 |
1103673600000 | 118.16 |
1103760000000 | 118.1 |
1103846400000 | 118.13 |
1104105600000 | 118.09 |
1104192000000 | 118.14 |
1104278400000 | 118.31 |
1104364800000 | 118.4 |
1104451200000 | 118.52 |
1104710400000 | 119.02 |
1104796800000 | 119.79 |
1104883200000 | 119.35 |
1104969600000 | 119.53 |
1105056000000 | 119.84 |
1105315200000 | 119.6 |
1105401600000 | 118.9 |
1105488000000 | 118.81 |
1105574400000 | 119.48 |
1105660800000 | 120.11 |
1105920000000 | 120.45 |
1106006400000 | 120.61 |
1106092800000 | 121.07 |
1106179200000 | 121.02 |
1106265600000 | 121 |
1106524800000 | 120.8 |
1106611200000 | 121.61 |
1106697600000 | 121.66 |
1106784000000 | 121.88 |
1106870400000 | 121.58 |
1107129600000 | 122.39 |
1107216000000 | 123.15 |
1107302400000 | 123.64 |
1107388800000 | 123.65 |
1107475200000 | 124.54 |
1107734400000 | 124.68 |
1107820800000 | 125.04 |
1107907200000 | 124.94 |
1107993600000 | 124.93 |
1108080000000 | 125.99 |
1108339200000 | 126.17 |
1108425600000 | 126.97 |
1108512000000 | 126.24 |
1108598400000 | 126.45 |
1108684800000 | 126.3 |
1108944000000 | 124.69 |
1109030400000 | 123.84 |
1109116800000 | 123.28 |
1109203200000 | 123.07 |
1109289600000 | 124 |
1109548800000 | 124.01 |
1109635200000 | 124.85 |
1109721600000 | 124.05 |
1109808000000 | 123.7 |
1109894400000 | 124.94 |
1110153600000 | 124.96 |
1110240000000 | 124.28 |
1110326400000 | 123.43 |
1110412800000 | 122.26 |
1110499200000 | 122.37 |
1110758400000 | 122.07 |
1110844800000 | 123.11 |
1110931200000 | 121.92 |
1111017600000 | 122.45 |
1111104000000 | 122.62 |
1111363200000 | 122.66 |
1111449600000 | 123.06 |
1111536000000 | 122.77 |
1111622400000 | 123.91 |
1112054400000 | 124.07 |
1112140800000 | 123.71 |
1112227200000 | 123.93 |
1112313600000 | 124.59 |
1112572800000 | 124.12 |
1112659200000 | 125.22 |
1112745600000 | 125.82 |
1112832000000 | 125.98 |
1112918400000 | 126.23 |
1113177600000 | 125.99 |
1113264000000 | 125.79 |
1113350400000 | 126.42 |
1113436800000 | 126.2 |
1113523200000 | 124.86 |
1113782400000 | 122.77 |
1113868800000 | 123.55 |
1113955200000 | 123.14 |
1114041600000 | 122.87 |
1114128000000 | 123.7 |
1114387200000 | 124.44 |
1114473600000 | 124.05 |
1114560000000 | 123.05 |
1114646400000 | 123.12 |
1114732800000 | 123.42 |
1114992000000 | 123.65 |
1115078400000 | 123.9 |
1115164800000 | 124.45 |
1115251200000 | 125.15 |
1115337600000 | 125.56 |
1115596800000 | 125.07 |
1115683200000 | 124.39 |
1115769600000 | 124.62 |
1115856000000 | 125.36 |
1115942400000 | 125.35 |
1116201600000 | 124.67 |
1116288000000 | 124.87 |
1116374400000 | 126.24 |
1116460800000 | 126.82 |
1116547200000 | 126.73 |
1116806400000 | 127.22 |
1116892800000 | 127.58 |
1116979200000 | 127.59 |
1117065600000 | 128.1 |
1117152000000 | 127.83 |
1117411200000 | 128.35 |
1117497600000 | 128.17 |
1117584000000 | 129.63 |
1117670400000 | 129.62 |
1117756800000 | 129.51 |
1118016000000 | 129.21 |
1118102400000 | 130.39 |
1118188800000 | 130.4 |
1118275200000 | 130.62 |
1118361600000 | 131.28 |
1118620800000 | 131.93 |
1118707200000 | 132.17 |
1118793600000 | 131.59 |
1118880000000 | 132.03 |
1118966400000 | 131.91 |
1119225600000 | 132.01 |
1119312000000 | 132.49 |
1119398400000 | 132.61 |
1119484800000 | 133.22 |
1119571200000 | 132.25 |
1119830400000 | 131.12 |
1119916800000 | 132.09 |
1120003200000 | 132.86 |
1120089600000 | 132.88 |
1120176000000 | 134.05 |
1120435200000 | 134.09 |
1120521600000 | 133.61 |
1120608000000 | 133.96 |
1120694400000 | 131.61 |
1120780800000 | 132.95 |
1121040000000 | 133.57 |
1121126400000 | 133.35 |
1121212800000 | 133.46 |
1121299200000 | 133.73 |
1121385600000 | 133.51 |
1121644800000 | 133.38 |
1121731200000 | 133.74 |
1121817600000 | 133.38 |
1121904000000 | 133.65 |
1121990400000 | 133.71 |
1122249600000 | 134.13 |
1122336000000 | 134.5 |
1122422400000 | 135.26 |
1122508800000 | 135.28 |
1122595200000 | 135.21 |
1122854400000 | 135.09 |
1122940800000 | 135.95 |
1123027200000 | 135.89 |
1123113600000 | 135.02 |
1123200000000 | 134.72 |
1123459200000 | 135.17 |
1123545600000 | 135.71 |
1123632000000 | 137.02 |
1123718400000 | 136.83 |
1123804800000 | 136.5 |
1124064000000 | 136.45 |
1124150400000 | 136.29 |
1124236800000 | 136.16 |
1124323200000 | 135.9 |
1124409600000 | 137.13 |
1124668800000 | 137.22 |
1124755200000 | 136.48 |
1124841600000 | 136.12 |
1124928000000 | 135.39 |
1125014400000 | 134.67 |
1125273600000 | 134.99 |
1125360000000 | 134.69 |
1125446400000 | 135.94 |
1125532800000 | 136.61 |
1125619200000 | 137.14 |
1125878400000 | 138.05 |
1125964800000 | 139.34 |
1126051200000 | 139.7 |
1126137600000 | 139.57 |
1126224000000 | 139.76 |
1126483200000 | 140.5 |
1126569600000 | 140.15 |
1126656000000 | 140.45 |
1126742400000 | 140.66 |
1126828800000 | 141.32 |
1127088000000 | 141.56 |
1127174400000 | 141.94 |
1127260800000 | 140.96 |
1127347200000 | 140.39 |
1127433600000 | 141.01 |
1127692800000 | 142.23 |
1127779200000 | 141.89 |
1127865600000 | 142.43 |
1127952000000 | 142.02 |
1128038400000 | 142.55 |
1128297600000 | 143.59 |
1128384000000 | 143.74 |
1128470400000 | 142.69 |
1128556800000 | 141.08 |
1128643200000 | 140.66 |
1128902400000 | 140.94 |
1128988800000 | 140.95 |
1129075200000 | 139.9 |
1129161600000 | 138.91 |
1129248000000 | 139.21 |
1129507200000 | 138.83 |
1129593600000 | 138.58 |
1129680000000 | 136.78 |
1129766400000 | 137.11 |
1129852800000 | 136.66 |
1130112000000 | 137.89 |
1130198400000 | 137.62 |
1130284800000 | 137.8 |
1130371200000 | 136.32 |
1130457600000 | 136.72 |
1130716800000 | 139.45 |
1130803200000 | 139.38 |
1130889600000 | 139.76 |
1130976000000 | 140.98 |
1131062400000 | 140.81 |
1131321600000 | 141.3 |
1131408000000 | 141.05 |
1131494400000 | 141.32 |
1131580800000 | 141.72 |
1131667200000 | 143.02 |
1131926400000 | 143.1 |
1132012800000 | 142.99 |
1132099200000 | 142.63 |
1132185600000 | 142.97 |
1132272000000 | 143.47 |
1132531200000 | 143.79 |
1132617600000 | 143.84 |
1132704000000 | 144.38 |
1132790400000 | 144.11 |
1132876800000 | 144.43 |
1133136000000 | 143.78 |
1133222400000 | 144.11 |
1133308800000 | 143.81 |
1133395200000 | 145.59 |
1133481600000 | 146.49 |
1133740800000 | 146.07 |
1133827200000 | 146.77 |
1133913600000 | 146.72 |
1134000000000 | 146.7 |
1134086400000 | 146.57 |
1134345600000 | 146.94 |
1134432000000 | 146.91 |
1134518400000 | 146.65 |
1134604800000 | 146.38 |
1134691200000 | 147.36 |
1134950400000 | 147.12 |
1135036800000 | 147.59 |
1135123200000 | 148.4 |
1135209600000 | 148.26 |
1135296000000 | 148.24 |
1135641600000 | 148.48 |
1135728000000 | 148.33 |
1135814400000 | 148.8 |
1135900800000 | 148.13 |
1136160000000 | 148.61 |
1136246400000 | 149.15 |
1136332800000 | 150.21 |
1136419200000 | 149.67 |
1136505600000 | 150.26 |
1136764800000 | 150.54 |
1136851200000 | 149.53 |
1136937600000 | 150.45 |
1137024000000 | 151.03 |
1137110400000 | 150.43 |
1137369600000 | 151.03 |
1137456000000 | 150.21 |
1137542400000 | 149.49 |
1137628800000 | 150.03 |
1137715200000 | 149.46 |
1137974400000 | 148.94 |
1138060800000 | 149.11 |
1138147200000 | 150.43 |
1138233600000 | 151.4 |
1138320000000 | 152.49 |
1138579200000 | 152.59 |
1138665600000 | 152.64 |
1138752000000 | 154.43 |
1138838400000 | 153.66 |
1138924800000 | 154.14 |
1139184000000 | 154.42 |
1139270400000 | 154.46 |
1139356800000 | 155.13 |
1139443200000 | 156.16 |
1139529600000 | 156.15 |
1139788800000 | 156.77 |
1139875200000 | 156.77 |
1139961600000 | 157.32 |
1140048000000 | 157.73 |
1140134400000 | 158.23 |
1140393600000 | 158.92 |
1140480000000 | 159.94 |
1140566400000 | 160.58 |
1140652800000 | 160.24 |
1140739200000 | 161.15 |
1140998400000 | 161.71 |
1141084800000 | 159.68 |
1141171200000 | 160.61 |
1141257600000 | 159.32 |
1141344000000 | 159.02 |
1141603200000 | 159.69 |
1141689600000 | 159.15 |
1141776000000 | 158.39 |
1141862400000 | 158.89 |
1141948800000 | 160.19 |
1142208000000 | 161.52 |
1142294400000 | 161.88 |
1142380800000 | 162.45 |
1142467200000 | 162.15 |
1142553600000 | 162.35 |
1142812800000 | 162.5 |
1142899200000 | 162.78 |
1142985600000 | 163.36 |
1143072000000 | 163.37 |
1143158400000 | 164.09 |
1143417600000 | 163.26 |
1143504000000 | 162.17 |
1143590400000 | 162.49 |
1143676800000 | 163.6 |
1143763200000 | 162.55 |
1144022400000 | 163.21 |
1144108800000 | 162.64 |
1144195200000 | 163.11 |
1144281600000 | 163.31 |
1144368000000 | 162.58 |
1144627200000 | 163.28 |
1144713600000 | 161.36 |
1144800000000 | 160.82 |
1144886400000 | 161.18 |
1145318400000 | 160.73 |
1145404800000 | 162.36 |
1145491200000 | 163.32 |
1145577600000 | 164.62 |
1145836800000 | 164.01 |
1145923200000 | 163.68 |
1146009600000 | 163.63 |
1146096000000 | 163.26 |
1146182400000 | 162.61 |
1146441600000 | 162.91 |
1146528000000 | 163.53 |
1146614400000 | 162.91 |
1146700800000 | 163.44 |
1146787200000 | 164.55 |
1147046400000 | 165.22 |
1147132800000 | 165.63 |
1147219200000 | 164.87 |
1147305600000 | 164.05 |
1147392000000 | 161.36 |
1147651200000 | 160.12 |
1147737600000 | 161.07 |
1147824000000 | 157.21 |
1147910400000 | 156.25 |
1147996800000 | 156.03 |
1148256000000 | 152.88 |
1148342400000 | 155.47 |
1148428800000 | 154.29 |
1148515200000 | 155.79 |
1148601600000 | 158.17 |
1148860800000 | 158.04 |
1148947200000 | 155.07 |
1149033600000 | 156.34 |
1149120000000 | 156.88 |
1149206400000 | 157.21 |
1149465600000 | 156.78 |
1149552000000 | 155.03 |
1149638400000 | 156.51 |
1149724800000 | 153.37 |
1149811200000 | 155.19 |
1150070400000 | 153.99 |
1150156800000 | 151.28 |
1150243200000 | 151.47 |
1150329600000 | 154.26 |
1150416000000 | 153.53 |
1150675200000 | 154.15 |
1150761600000 | 154.59 |
1150848000000 | 154.49 |
1150934400000 | 155.17 |
1151020800000 | 155.32 |
1151280000000 | 154.99 |
1151366400000 | 154.31 |
1151452800000 | 154.7 |
1151539200000 | 156.78 |
1151625600000 | 158.75 |
1151884800000 | 159.46 |
1151971200000 | 159.73 |
1152057600000 | 158.52 |
1152144000000 | 159.58 |
1152230400000 | 159.49 |
1152489600000 | 160.33 |
1152576000000 | 159.54 |
1152662400000 | 159.71 |
1152748800000 | 158.07 |
1152835200000 | 156.58 |
1153094400000 | 156.17 |
1153180800000 | 156.41 |
1153267200000 | 158.98 |
1153353600000 | 159.47 |
1153440000000 | 158.79 |
1153699200000 | 161.18 |
1153785600000 | 161.11 |
1153872000000 | 161.55 |
1153958400000 | 162.48 |
1154044800000 | 163.56 |
1154304000000 | 163.08 |
1154390400000 | 162.18 |
1154476800000 | 163.34 |
1154563200000 | 162.59 |
1154649600000 | 164.11 |
1154908800000 | 162.96 |
1154995200000 | 163.15 |
1155081600000 | 164.08 |
1155168000000 | 163.63 |
1155254400000 | 163.99 |
1155513600000 | 165.42 |
1155600000000 | 166.57 |
1155686400000 | 166.85 |
1155772800000 | 166.69 |
1155859200000 | 166.36 |
1156118400000 | 166.25 |
1156204800000 | 166.84 |
1156291200000 | 166.35 |
1156377600000 | 167.18 |
1156464000000 | 167.41 |
1156723200000 | 168.07 |
1156809600000 | 168.77 |
1156896000000 | 169.37 |
1156982400000 | 169.12 |
1157068800000 | 170.01 |
1157328000000 | 170.27 |
1157414400000 | 169.68 |
1157500800000 | 168.44 |
1157587200000 | 167.7 |
1157673600000 | 168.23 |
1157932800000 | 167.45 |
1158019200000 | 169.31 |
1158105600000 | 169.55 |
1158192000000 | 170.55 |
1158278400000 | 171.44 |
1158537600000 | 171.11 |
1158624000000 | 170.57 |
1158710400000 | 172.18 |
1158796800000 | 172.94 |
1158883200000 | 171.33 |
1159142400000 | 171.8 |
1159228800000 | 173.93 |
1159315200000 | 175.71 |
1159401600000 | 175.59 |
1159488000000 | 175.48 |
1159747200000 | 176.44 |
1159833600000 | 176.16 |
1159920000000 | 177.29 |
1160006400000 | 178.03 |
1160092800000 | 178.89 |
1160352000000 | 178.71 |
1160438400000 | 179.39 |
1160524800000 | 179.34 |
1160611200000 | 180.26 |
1160697600000 | 180.77 |
1160956800000 | 181.38 |
1161043200000 | 179.81 |
1161129600000 | 180.65 |
1161216000000 | 180.67 |
1161302400000 | 181.22 |
1161561600000 | 181.64 |
1161648000000 | 181.72 |
1161734400000 | 182.27 |
1161820800000 | 181.44 |
1161907200000 | 180.84 |
1162166400000 | 180.81 |
1162252800000 | 180.9 |
1162339200000 | 181.26 |
1162425600000 | 181.04 |
1162512000000 | 181.72 |
1162771200000 | 183.18 |
1162857600000 | 183.53 |
1162944000000 | 184.32 |
1163030400000 | 183.62 |
1163116800000 | 183.65 |
1163376000000 | 183.84 |
1163462400000 | 183.17 |
1163548800000 | 184.15 |
1163635200000 | 184.89 |
1163721600000 | 184.34 |
1163980800000 | 184.37 |
1164067200000 | 184.82 |
1164153600000 | 184.5 |
1164240000000 | 184.28 |
1164326400000 | 183.45 |
1164585600000 | 181.35 |
1164672000000 | 180.76 |
1164758400000 | 182.88 |
1164844800000 | 181.86 |
1164931200000 | 181.13 |
1165190400000 | 182.21 |
1165276800000 | 183.45 |
1165363200000 | 183.77 |
1165449600000 | 184.44 |
1165536000000 | 185.07 |
1165795200000 | 185.64 |
1165881600000 | 185.9 |
1165968000000 | 187.14 |
1166054400000 | 188.17 |
1166140800000 | 188.94 |
1166400000000 | 189.09 |
1166486400000 | 188.12 |
1166572800000 | 188.14 |
1166659200000 | 188.11 |
1166745600000 | 187.55 |
1167177600000 | 189.01 |
1167264000000 | 189.08 |
1167350400000 | 188.49 |
1167696000000 | 190.77 |
1167782400000 | 190.75 |
1167868800000 | 190.54 |
1167955200000 | 189.35 |
1168214400000 | 189.19 |
1168300800000 | 190 |
1168387200000 | 189.3 |
1168473600000 | 192.01 |
1168560000000 | 192.79 |
1168819200000 | 193.68 |
1168905600000 | 192.7 |
1168992000000 | 192.57 |
1169078400000 | 192.92 |
1169164800000 | 193.87 |
1169424000000 | 193.16 |
1169510400000 | 192.77 |
1169596800000 | 194.19 |
1169683200000 | 193.47 |
1169769600000 | 192.64 |
1170028800000 | 192.56 |
1170115200000 | 192.81 |
1170201600000 | 191.88 |
1170288000000 | 194.08 |
1170374400000 | 194.87 |
1170633600000 | 194.5 |
1170720000000 | 195.71 |
1170806400000 | 196.35 |
1170892800000 | 195.03 |
1170979200000 | 196.06 |
1171238400000 | 195.4 |
1171324800000 | 195.66 |
1171411200000 | 196.23 |
1171497600000 | 196.33 |
1171584000000 | 196.49 |
1171843200000 | 196.71 |
1171929600000 | 195.75 |
1172016000000 | 194.83 |
1172102400000 | 195.05 |
1172188800000 | 195.22 |
1172448000000 | 195.81 |
1172534400000 | 190.87 |
1172620800000 | 188.31 |
1172707200000 | 186.52 |
1172793600000 | 186.22 |
1173052800000 | 184.61 |
1173139200000 | 185.68 |
1173225600000 | 186.99 |
1173312000000 | 188.74 |
1173398400000 | 189.19 |
1173657600000 | 188.18 |
1173744000000 | 186.3 |
1173830400000 | 182.18 |
1173916800000 | 184.68 |
1174003200000 | 184.86 |
1174262400000 | 186.94 |
1174348800000 | 188.36 |
1174435200000 | 188.97 |
1174521600000 | 190.99 |
1174608000000 | 191.83 |
1174867200000 | 190.54 |
1174953600000 | 190.17 |
1175040000000 | 189.55 |
1175126400000 | 191.21 |
1175212800000 | 191.22 |
1175472000000 | 191.73 |
1175558400000 | 193.36 |
1175644800000 | 193.74 |
1175731200000 | 193.76 |
1176163200000 | 194.53 |
1176249600000 | 194.31 |
1176336000000 | 193.4 |
1176422400000 | 194.53 |
1176681600000 | 196.32 |
1176768000000 | 196.76 |
1176854400000 | 195.97 |
1176940800000 | 195.21 |
1177027200000 | 196.78 |
1177286400000 | 196.23 |
1177372800000 | 194.89 |
1177459200000 | 195.7 |
1177545600000 | 195.78 |
1177632000000 | 194.35 |
1177891200000 | 194.61 |
1177977600000 | 194.58 |
1178064000000 | 195.38 |
1178150400000 | 195.66 |
1178236800000 | 196.97 |
1178496000000 | 197.03 |
1178582400000 | 196.3 |
1178668800000 | 196.59 |
1178755200000 | 195.56 |
1178841600000 | 196.45 |
1179100800000 | 196.07 |
1179187200000 | 196.48 |
1179273600000 | 195.95 |
1179360000000 | 196.69 |
1179446400000 | 197.91 |
1179705600000 | 197.43 |
1179792000000 | 197.92 |
1179878400000 | 199.64 |
1179964800000 | 197.97 |
1180051200000 | 197.89 |
1180310400000 | 198.28 |
1180396800000 | 198.24 |
1180483200000 | 197.86 |
1180569600000 | 198.56 |
1180656000000 | 199.59 |
1180915200000 | 199.11 |
1181001600000 | 198.5 |
1181088000000 | 195.88 |
1181174400000 | 194.11 |
1181260800000 | 193.96 |
1181520000000 | 195.54 |
1181606400000 | 194.94 |
1181692800000 | 195.03 |
1181779200000 | 197.61 |
1181865600000 | 199.3 |
1182124800000 | 198.04 |
1182211200000 | 197.44 |
1182297600000 | 197.82 |
1182384000000 | 196.27 |
1182470400000 | 195.46 |
1182729600000 | 195.46 |
1182816000000 | 194.46 |
1182902400000 | 193.61 |
1182988800000 | 195.06 |
1183075200000 | 195.76 |
1183334400000 | 194.93 |
1183420800000 | 196.03 |
1183507200000 | 196.48 |
1183593600000 | 195.3 |
1183680000000 | 196.25 |
1183939200000 | 196.6 |
1184025600000 | 194.9 |
1184112000000 | 194.28 |
1184198400000 | 196.05 |
1184284800000 | 196.59 |
1184544000000 | 197.1 |
1184630400000 | 196.53 |
1184716800000 | 195.11 |
1184803200000 | 196.31 |
1184889600000 | 195.12 |
1185148800000 | 195.78 |
1185235200000 | 193.08 |
1185321600000 | 192.54 |
1185408000000 | 188.49 |
1185494400000 | 187.71 |
1185753600000 | 186.98 |
1185840000000 | 190.07 |
1185926400000 | 187.16 |
1186012800000 | 188.66 |
1186099200000 | 186.77 |
1186358400000 | 185.51 |
1186444800000 | 187.68 |
1186531200000 | 190.58 |
1186617600000 | 188.88 |
1186704000000 | 184.34 |
1186963200000 | 186.32 |
1187049600000 | 184.82 |
1187136000000 | 184.77 |
1187222400000 | 179.55 |
1187308800000 | 182.33 |
1187568000000 | 183.2 |
1187654400000 | 183.27 |
1187740800000 | 186.08 |
1187827200000 | 186.09 |
1187913600000 | 187.05 |
1188172800000 | 187.01 |
1188259200000 | 184.68 |
1188345600000 | 185.56 |
1188432000000 | 187.12 |
1188518400000 | 188.99 |
1188777600000 | 189.23 |
1188864000000 | 190.2 |
1188950400000 | 187.1 |
1189036800000 | 187.43 |
1189123200000 | 184.64 |
1189382400000 | 183.93 |
1189468800000 | 185.81 |
1189555200000 | 186.32 |
1189641600000 | 187.59 |
1189728000000 | 185.5 |
1189987200000 | 183.09 |
1190073600000 | 184.73 |
1190160000000 | 188.06 |
1190246400000 | 186.97 |
1190332800000 | 187.45 |
1190592000000 | 186.97 |
1190678400000 | 185.44 |
1190764800000 | 186.96 |
1190851200000 | 187.93 |
1190937600000 | 187.57 |
1191196800000 | 188.36 |
1191283200000 | 188.85 |
1191369600000 | 189.42 |
1191456000000 | 190.29 |
1191542400000 | 191.37 |
1191801600000 | 190.7 |
1191888000000 | 191.76 |
1191974400000 | 191.56 |
1192060800000 | 192.24 |
1192147200000 | 192.54 |
1192406400000 | 191.03 |
1192492800000 | 190.03 |
1192579200000 | 190.64 |
1192665600000 | 189.33 |
1192752000000 | 188.06 |
1193011200000 | 185.93 |
1193097600000 | 187.57 |
1193184000000 | 186.82 |
1193270400000 | 188.45 |
1193356800000 | 189.07 |
1193616000000 | 190.33 |
1193702400000 | 189.98 |
1193788800000 | 191.94 |
1193875200000 | 189.7 |
1193961600000 | 188.72 |
1194220800000 | 187.75 |
1194307200000 | 187.85 |
1194393600000 | 187.03 |
1194480000000 | 184.83 |
1194566400000 | 182.2 |
1194825600000 | 182.68 |
1194912000000 | 183.4 |
1194998400000 | 184.45 |
1195084800000 | 182.5 |
1195171200000 | 181.95 |
1195430400000 | 179.2 |
1195516800000 | 179.97 |
1195603200000 | 176.67 |
1195689600000 | 179.17 |
1195776000000 | 181.53 |
1196035200000 | 180.82 |
1196121600000 | 180.76 |
1196208000000 | 184.27 |
1196294400000 | 184.73 |
1196380800000 | 186.58 |
1196640000000 | 186.31 |
1196726400000 | 184.23 |
1196812800000 | 186.36 |
1196899200000 | 186.41 |
1196985600000 | 187.41 |
1197244800000 | 188.01 |
1197331200000 | 187.53 |
1197417600000 | 188.01 |
1197504000000 | 184.71 |
1197590400000 | 186.13 |
1197849600000 | 183.96 |
1197936000000 | 183.5 |
1198022400000 | 182.77 |
1198108800000 | 182.67 |
1198195200000 | 184.39 |
1198454400000 | 184.13 |
1198713600000 | 184.45 |
1198800000000 | 184.29 |
1199059200000 | 184.1 |
1199232000000 | 182.55 |
1199318400000 | 182.43 |
1199404800000 | 180.01 |
1199664000000 | 181.02 |
1199750400000 | 181.74 |
1199836800000 | 181.17 |
1199923200000 | 179.24 |
1200009600000 | 177.75 |
1200268800000 | 177.58 |
1200355200000 | 174.22 |
1200441600000 | 173.55 |
1200528000000 | 173.16 |
1200614400000 | 171.79 |
1200873600000 | 164.17 |
1200960000000 | 165.17 |
1201046400000 | 160.6 |
1201132800000 | 166.52 |
1201219200000 | 166.93 |
1201478400000 | 165.71 |
1201564800000 | 168.17 |
1201651200000 | 167.32 |
1201737600000 | 167.65 |
1201824000000 | 169.72 |
1202083200000 | 170.17 |
1202169600000 | 165.8 |
1202256000000 | 166.93 |
1202342400000 | 164.31 |
1202428800000 | 164.32 |
1202688000000 | 163.21 |
1202774400000 | 167.03 |
1202860800000 | 167.74 |
1202947200000 | 168.21 |
1203033600000 | 165.77 |
1203292800000 | 167.86 |
1203379200000 | 168.56 |
1203465600000 | 166.9 |
1203552000000 | 167.23 |
1203638400000 | 166.2 |
1203897600000 | 168.75 |
1203984000000 | 170.49 |
1204070400000 | 170.32 |
1204156800000 | 167.67 |
1204243200000 | 165.54 |
1204502400000 | 163.15 |
1204588800000 | 160.91 |
1204675200000 | 162.92 |
1204761600000 | 160.94 |
1204848000000 | 159.66 |
1205107200000 | 158.43 |
1205193600000 | 159.75 |
1205280000000 | 160.26 |
1205366400000 | 158.48 |
1205452800000 | 157.37 |
1205712000000 | 152.67 |
1205798400000 | 156.55 |
1205884800000 | 155.2 |
1205971200000 | 154.79 |
1206403200000 | 158.2 |
1206489600000 | 157.25 |
1206576000000 | 159.34 |
1206662400000 | 158.75 |
1206921600000 | 158.63 |
1207008000000 | 161.93 |
1207094400000 | 164.32 |
1207180800000 | 163.48 |
1207267200000 | 163.89 |
1207526400000 | 164.66 |
1207612800000 | 162.79 |
1207699200000 | 162.22 |
1207785600000 | 162.69 |
1207872000000 | 160.97 |
1208131200000 | 160.04 |
1208217600000 | 160.82 |
1208304000000 | 162.74 |
1208390400000 | 162.09 |
1208476800000 | 164.92 |
1208736000000 | 163.58 |
1208822400000 | 163.13 |
1208908800000 | 164.15 |
1208995200000 | 164.72 |
1209081600000 | 166.22 |
1209340800000 | 166.64 |
1209427200000 | 165.74 |
1209513600000 | 166.96 |
1209600000000 | 167.22 |
1209686400000 | 168.99 |
1209945600000 | 168.65 |
1210032000000 | 168.05 |
1210118400000 | 169.31 |
1210204800000 | 168.68 |
1210291200000 | 167.19 |
1210550400000 | 168.01 |
1210636800000 | 168.08 |
1210723200000 | 168.91 |
1210809600000 | 169.29 |
1210896000000 | 169.75 |
1211155200000 | 171.69 |
1211241600000 | 169.44 |
1211328000000 | 169.17 |
1211414400000 | 170.12 |
1211500800000 | 168.44 |
1211760000000 | 168.49 |
1211846400000 | 168 |
1211932800000 | 169.44 |
1212019200000 | 170.59 |
1212105600000 | 171.05 |
1212364800000 | 169.89 |
1212451200000 | 171.46 |
1212537600000 | 169.27 |
1212624000000 | 169.35 |
1212710400000 | 166.78 |
1212969600000 | 166.65 |
1213056000000 | 165.97 |
1213142400000 | 163.82 |
1213228800000 | 163.91 |
1213315200000 | 164.28 |
1213574400000 | 163.62 |
1213660800000 | 163.65 |
1213747200000 | 162.25 |
1213833600000 | 161.62 |
1213920000000 | 158.94 |
1214179200000 | 159.29 |
1214265600000 | 157.77 |
1214352000000 | 159.01 |
1214438400000 | 155.89 |
1214524800000 | 155.36 |
1214784000000 | 156.38 |
1214870400000 | 153.2 |
1214956800000 | 154.08 |
1215043200000 | 155.38 |
1215129600000 | 153.9 |
1215388800000 | 155.92 |
1215475200000 | 155.02 |
1215561600000 | 156.17 |
1215648000000 | 153.23 |
1215734400000 | 149.13 |
1215993600000 | 149.41 |
1216080000000 | 147.12 |
1216166400000 | 148.26 |
1216252800000 | 150.84 |
1216339200000 | 153.69 |
1216598400000 | 154.33 |
1216684800000 | 154.7 |
1216771200000 | 156.1 |
1216857600000 | 155.01 |
1216944000000 | 154.75 |
1217203200000 | 153.37 |
1217289600000 | 153.81 |
1217376000000 | 155.6 |
1217462400000 | 155.48 |
1217548800000 | 154.22 |
1217808000000 | 153.95 |
1217894400000 | 156.56 |
1217980800000 | 157.38 |
1218067200000 | 156.71 |
1218153600000 | 158.3 |
1218412800000 | 160.58 |
1218499200000 | 161.14 |
1218585600000 | 158.82 |
1218672000000 | 158.76 |
1218758400000 | 159.58 |
1219017600000 | 159.77 |
1219104000000 | 156.81 |
1219190400000 | 157 |
1219276800000 | 155.64 |
1219363200000 | 158.01 |
1219622400000 | 157.28 |
1219708800000 | 157.79 |
1219795200000 | 157.85 |
1219881600000 | 159.55 |
1219968000000 | 160.43 |
1220227200000 | 160.35 |
1220313600000 | 161.92 |
1220400000000 | 160.47 |
1220486400000 | 156.85 |
1220572800000 | 154.85 |
1220832000000 | 158.1 |
1220918400000 | 157.73 |
1221004800000 | 157.56 |
1221091200000 | 156.77 |
1221177600000 | 158.68 |
1221436800000 | 155.54 |
1221523200000 | 154.61 |
1221609600000 | 152.74 |
1221696000000 | 151.54 |
1221782400000 | 160.05 |
1222041600000 | 158.09 |
1222128000000 | 156.26 |
1222214400000 | 155.43 |
1222300800000 | 157.87 |
1222387200000 | 156.53 |
1222646400000 | 150.77 |
1222732800000 | 153.27 |
1222819200000 | 154.13 |
1222905600000 | 152.93 |
1222992000000 | 155.23 |
1223251200000 | 146.24 |
1223337600000 | 145.3 |
1223424000000 | 137.86 |
1223510400000 | 133.04 |
1223596800000 | 124.47 |
1223856000000 | 136.15 |
1223942400000 | 140.77 |
1224028800000 | 135.57 |
1224115200000 | 131.63 |
1224201600000 | 137.36 |
1224460800000 | 141.82 |
1224547200000 | 140.55 |
1224633600000 | 135.18 |
1224720000000 | 136.45 |
1224806400000 | 131.49 |
1225065600000 | 128.99 |
1225152000000 | 130.74 |
1225238400000 | 139.01 |
1225324800000 | 139.32 |
1225411200000 | 142.98 |
1225670400000 | 144.16 |
1225756800000 | 148.84 |
1225843200000 | 146.11 |
1225929600000 | 139.98 |
1226016000000 | 142.83 |
1226275200000 | 143.22 |
1226361600000 | 139.77 |
1226448000000 | 137.39 |
1226534400000 | 137.05 |
1226620800000 | 138.33 |
1226880000000 | 136.01 |
1226966400000 | 137.55 |
1227052800000 | 133.47 |
1227139200000 | 129.52 |
1227225600000 | 126.17 |
1227484800000 | 134.27 |
1227571200000 | 133.8 |
1227657600000 | 132.75 |
1227744000000 | 133.58 |
1227830400000 | 134.79 |
1228089600000 | 128.65 |
1228176000000 | 130.97 |
1228262400000 | 132.32 |
1228348800000 | 131.53 |
1228435200000 | 127.71 |
1228694400000 | 133.07 |
1228780800000 | 134.92 |
1228867200000 | 135.12 |
1228953600000 | 134.47 |
1229040000000 | 131.82 |
1229299200000 | 131.43 |
1229385600000 | 132.03 |
1229472000000 | 131.09 |
1229558400000 | 132.66 |
1229644800000 | 131.76 |
1229904000000 | 129.84 |
1229990400000 | 129.17 |
1230076800000 | 128.89 |
1230508800000 | 128.9 |
1230595200000 | 130.19 |
1230681600000 | 131.14 |
1230854400000 | 134.36 |
1231113600000 | 138.1 |
1231200000000 | 140.18 |
1231286400000 | 138.37 |
1231372800000 | 137.45 |
1231459200000 | 137.36 |
1231718400000 | 135.36 |
1231804800000 | 133.58 |
1231891200000 | 129.34 |
1231977600000 | 128.91 |
1232064000000 | 129.66 |
1232323200000 | 129.24 |
1232409600000 | 127.55 |
1232496000000 | 125.83 |
1232582400000 | 124.82 |
1232668800000 | 124.51 |
1232928000000 | 127.3 |
1233014400000 | 127.19 |
1233100800000 | 129.01 |
1233187200000 | 127.62 |
1233273600000 | 128 |
1233532800000 | 125.25 |
1233619200000 | 127.17 |
1233705600000 | 129.43 |
1233792000000 | 130.1 |
1233878400000 | 132.16 |
1234137600000 | 132.71 |
1234224000000 | 130.24 |
1234310400000 | 129.74 |
1234396800000 | 128.81 |
1234483200000 | 128.57 |
1234742400000 | 127.32 |
1234828800000 | 124.68 |
1234915200000 | 124.38 |
1235001600000 | 123.77 |
1235088000000 | 120.94 |
1235347200000 | 119.86 |
1235433600000 | 118.85 |
1235520000000 | 117.7 |
1235606400000 | 118.83 |
1235692800000 | 117.47 |
1235952000000 | 112.91 |
1236038400000 | 111.11 |
1236124800000 | 113.81 |
1236211200000 | 111.36 |
1236297600000 | 109.79 |
1236556800000 | 107.83 |
1236643200000 | 111.18 |
1236729600000 | 110.61 |
1236816000000 | 111.58 |
1236902400000 | 111.57 |
1237161600000 | 113.86 |
1237248000000 | 113.61 |
1237334400000 | 113.03 |
1237420800000 | 112.92 |
1237507200000 | 113.9 |
1237766400000 | 116.26 |
1237852800000 | 116.89 |
1237939200000 | 118.42 |
1238025600000 | 118.05 |
1238112000000 | 116.89 |
1238371200000 | 113.75 |
1238457600000 | 116.51 |
1238544000000 | 117.33 |
1238630400000 | 120.91 |
1238716800000 | 119.84 |
1238976000000 | 119.73 |
1239062400000 | 119.74 |
1239148800000 | 120.24 |
1239235200000 | 121.86 |
1239667200000 | 122.47 |
1239753600000 | 122.78 |
1239840000000 | 124.64 |
1239926400000 | 126.32 |
1240185600000 | 123.49 |
1240272000000 | 123.3 |
1240358400000 | 124.49 |
1240444800000 | 124.71 |
1240531200000 | 127.04 |
1240790400000 | 127.82 |
1240876800000 | 126.17 |
1240963200000 | 128 |
1241049600000 | 128.96 |
1241136000000 | 129.05 |
1241395200000 | 131.18 |
1241481600000 | 131.35 |
1241568000000 | 133.12 |
1241654400000 | 132.58 |
1241740800000 | 133.47 |
1242000000000 | 132.49 |
1242086400000 | 133.34 |
1242172800000 | 131.38 |
1242259200000 | 131.69 |
1242345600000 | 132.63 |
1242604800000 | 134.11 |
1242691200000 | 135.11 |
1242777600000 | 135.98 |
1242864000000 | 133.83 |
1242950400000 | 133.54 |
1243209600000 | 133.55 |
1243296000000 | 134.17 |
1243382400000 | 134.66 |
1243468800000 | 133.76 |
1243555200000 | 132.89 |
1243814400000 | 135.63 |
1243900800000 | 135.63 |
1243987200000 | 134.16 |
1244073600000 | 133.59 |
1244160000000 | 133.73 |
1244419200000 | 132.95 |
1244505600000 | 133.74 |
1244592000000 | 134.45 |
1244678400000 | 135.15 |
1244764800000 | 135.62 |
1245024000000 | 133.53 |
1245110400000 | 133.31 |
1245196800000 | 131.18 |
1245283200000 | 131.43 |
1245369600000 | 132.95 |
1245628800000 | 130.71 |
1245715200000 | 131.22 |
1245801600000 | 132.66 |
1245888000000 | 132.22 |
1245974400000 | 131.8 |
1246233600000 | 132.88 |
1246320000000 | 132.04 |
1246406400000 | 133.63 |
1246492800000 | 131.51 |
1246579200000 | 131.08 |
1246838400000 | 130.71 |
1246924800000 | 129.6 |
1247011200000 | 128.75 |
1247097600000 | 129.08 |
1247184000000 | 127.78 |
1247443200000 | 129.58 |
1247529600000 | 130.27 |
1247616000000 | 132.1 |
1247702400000 | 132.65 |
1247788800000 | 133.12 |
1248048000000 | 134.38 |
1248134400000 | 134.75 |
1248220800000 | 135.72 |
1248307200000 | 136.51 |
1248393600000 | 136.45 |
1248652800000 | 137.42 |
1248739200000 | 137.29 |
1248825600000 | 138 |
1248912000000 | 139.57 |
1248998400000 | 139.38 |
1249257600000 | 140.24 |
1249344000000 | 140.14 |
1249430400000 | 139.82 |
1249516800000 | 139.28 |
1249603200000 | 140.82 |
1249862400000 | 141.02 |
1249948800000 | 140.2 |
1250035200000 | 141.07 |
1250121600000 | 141.22 |
1250208000000 | 140.44 |
1250467200000 | 138.61 |
1250553600000 | 139.44 |
1250640000000 | 139.23 |
1250726400000 | 140.92 |
1250812800000 | 143.28 |
1251072000000 | 144.12 |
1251158400000 | 145.57 |
1251244800000 | 145.08 |
1251331200000 | 144.95 |
1251417600000 | 145.87 |
1251676800000 | 145.05 |
1251763200000 | 143.58 |
1251849600000 | 143.16 |
1251936000000 | 142.78 |
1252022400000 | 144.04 |
1252281600000 | 145.66 |
1252368000000 | 146.04 |
1252454400000 | 146.8 |
1252540800000 | 147.18 |
1252627200000 | 147.65 |
1252886400000 | 147.76 |
1252972800000 | 148.36 |
1253059200000 | 149.78 |
1253145600000 | 150.13 |
1253232000000 | 149.79 |
1253491200000 | 149.29 |
1253577600000 | 149.91 |
1253664000000 | 149.76 |
1253750400000 | 147.88 |
1253836800000 | 147.69 |
1254096000000 | 149.53 |
1254182400000 | 149.72 |
1254268800000 | 149.21 |
1254355200000 | 147.88 |
1254441600000 | 146.3 |
1254700800000 | 147.25 |
1254787200000 | 148.93 |
1254873600000 | 148.41 |
1254960000000 | 149.43 |
1255046400000 | 149.32 |
1255305600000 | 150 |
1255392000000 | 148.66 |
1255478400000 | 150.15 |
1255564800000 | 150.44 |
1255651200000 | 149.94 |
1255910400000 | 151.03 |
1255996800000 | 151.29 |
1256083200000 | 151.38 |
1256169600000 | 150.09 |
1256256000000 | 148.42 |
1256515200000 | 147.23 |
1256601600000 | 148.19 |
1256688000000 | 146.96 |
1256774400000 | 148 |
1256860800000 | 146.06 |
1257120000000 | 145.97 |
1257206400000 | 145.49 |
1257292800000 | 146.71 |
1257379200000 | 147.18 |
1257465600000 | 147.14 |
1257724800000 | 148.9 |
1257811200000 | 148.96 |
1257897600000 | 148.96 |
1257984000000 | 149.3 |
1258070400000 | 149.74 |
1258329600000 | 150.78 |
1258416000000 | 150.8 |
1258502400000 | 150.73 |
1258588800000 | 148.96 |
1258675200000 | 148.52 |
1258934400000 | 150.06 |
1259020800000 | 149.53 |
1259107200000 | 150.26 |
1259193600000 | 147.73 |
1259280000000 | 148.61 |
1259539200000 | 147.39 |
1259625600000 | 150.34 |
1259712000000 | 151.02 |
1259798400000 | 151.07 |
1259884800000 | 152.38 |
1260144000000 | 151.97 |
1260230400000 | 150.17 |
1260316800000 | 148.7 |
1260403200000 | 149.15 |
1260489600000 | 150.19 |
1260748800000 | 151.01 |
1260835200000 | 151.45 |
1260921600000 | 152.56 |
1261008000000 | 151.44 |
1261094400000 | 151.35 |
1261353600000 | 152.97 |
1261440000000 | 154 |
1261526400000 | 154.25 |
1261612800000 | 154.14 |
1261958400000 | 154.63 |
1262044800000 | 155.11 |
1262131200000 | 155.04 |
1262217600000 | 155.04 |
1262563200000 | 156.53 |
1262649600000 | 156.4 |
1262736000000 | 156.2 |
1262822400000 | 155.27 |
1262908800000 | 155.75 |
1263168000000 | 155.78 |
1263254400000 | 155.14 |
1263340800000 | 155.9 |
1263427200000 | 156.6 |
1263513600000 | 155.09 |
1263772800000 | 155.57 |
1263859200000 | 157.28 |
1263945600000 | 156.12 |
1264032000000 | 155.19 |
1264118400000 | 153.75 |
1264377600000 | 152.92 |
1264464000000 | 153.94 |
1264550400000 | 153.18 |
1264636800000 | 151.85 |
1264723200000 | 152.18 |
1264982400000 | 152.79 |
1265068800000 | 153.09 |
1265155200000 | 152.02 |
1265241600000 | 149.05 |
1265328000000 | 147.46 |
1265587200000 | 148.24 |
1265673600000 | 147.63 |
1265760000000 | 148.85 |
1265846400000 | 149.11 |
1265932800000 | 149.64 |
1266192000000 | 150.07 |
1266278400000 | 150.74 |
1266364800000 | 152.05 |
1266451200000 | 152.57 |
1266537600000 | 153.64 |
1266796800000 | 153.01 |
1266883200000 | 151.83 |
1266969600000 | 151.86 |
1267056000000 | 150.48 |
1267142400000 | 151.97 |
1267401600000 | 153.6 |
1267488000000 | 154.29 |
1267574400000 | 154.99 |
1267660800000 | 155.65 |
1267747200000 | 157.06 |
1268006400000 | 157.32 |
1268092800000 | 157.09 |
1268179200000 | 157.55 |
1268265600000 | 157.6 |
1268352000000 | 157.78 |
1268611200000 | 157.34 |
1268697600000 | 158.29 |
1268784000000 | 159.26 |
1268870400000 | 159.54 |
1268956800000 | 159.07 |
1269216000000 | 158.91 |
1269302400000 | 159.54 |
1269388800000 | 159.36 |
1269475200000 | 160.83 |
1269561600000 | 159.79 |
1269820800000 | 160.33 |
1269907200000 | 160.39 |
1269993600000 | 159.8 |
1270080000000 | 161.4 |
1270512000000 | 161.85 |
1270598400000 | 161.86 |
1270684800000 | 161.05 |
1270771200000 | 163.13 |
1271030400000 | 162.71 |
1271116800000 | 162.52 |
1271203200000 | 162.85 |
1271289600000 | 163.63 |
1271376000000 | 161.87 |
1271635200000 | 161.33 |
1271721600000 | 162.75 |
1271808000000 | 161.86 |
1271894400000 | 160.53 |
1271980800000 | 160.62 |
1272240000000 | 160.53 |
1272326400000 | 156.72 |
1272412800000 | 154.75 |
1272499200000 | 156.65 |
1272585600000 | 156.51 |
1272844800000 | 156.95 |
1272931200000 | 154.4 |
1273017600000 | 153.22 |
1273104000000 | 151.66 |
1273190400000 | 146.67 |
1273449600000 | 154 |
1273536000000 | 153.78 |
1273622400000 | 156.17 |
1273708800000 | 155.81 |
1273795200000 | 151.63 |
1274054400000 | 151.49 |
1274140800000 | 153.25 |
1274227200000 | 150.58 |
1274313600000 | 148.31 |
1274400000000 | 147.01 |
1274659200000 | 147.28 |
1274745600000 | 145.09 |
1274832000000 | 146.87 |
1274918400000 | 150.34 |
1275004800000 | 150.81 |
1275264000000 | 151.07 |
1275350400000 | 151.68 |
1275436800000 | 152.83 |
1275523200000 | 154.41 |
1275609600000 | 152.74 |
1275868800000 | 151.83 |
1275955200000 | 150.09 |
1276041600000 | 151.68 |
1276128000000 | 154 |
1276214400000 | 155.03 |
1276473600000 | 155.81 |
1276560000000 | 157.1 |
1276646400000 | 157.46 |
1276732800000 | 157.21 |
1276819200000 | 157.55 |
1277078400000 | 157.82 |
1277164800000 | 157.54 |
1277251200000 | 156.75 |
1277337600000 | 155.32 |
1277424000000 | 154.64 |
1277683200000 | 155.76 |
1277769600000 | 153.02 |
1277856000000 | 152.88 |
1277942400000 | 150.83 |
1278028800000 | 150.71 |
1278288000000 | 150.85 |
1278374400000 | 153.4 |
1278460800000 | 155.37 |
1278547200000 | 156.43 |
1278633600000 | 156.58 |
1278892800000 | 157.01 |
1278979200000 | 159.12 |
1279065600000 | 159.1 |
1279152000000 | 158.47 |
1279238400000 | 156.31 |
1279497600000 | 155.19 |
1279584000000 | 155.06 |
1279670400000 | 156.13 |
1279756800000 | 158.16 |
1279843200000 | 159.13 |
1280102400000 | 159.37 |
1280188800000 | 158.99 |
1280275200000 | 158.96 |
1280361600000 | 159.58 |
1280448000000 | 159.03 |
1280707200000 | 162.24 |
1280793600000 | 162.33 |
1280880000000 | 162.63 |
1280966400000 | 162.39 |
1281052800000 | 160.78 |
1281312000000 | 162.41 |
1281398400000 | 161.56 |
1281484800000 | 159.35 |
1281571200000 | 159.83 |
1281657600000 | 160.46 |
1281916800000 | 159.99 |
1282003200000 | 160.97 |
1282089600000 | 160.69 |
1282176000000 | 158.86 |
1282262400000 | 157.68 |
1282521600000 | 158.69 |
1282608000000 | 157.2 |
1282694400000 | 156.89 |
1282780800000 | 157.36 |
1282867200000 | 158.98 |
1283126400000 | 159.03 |
1283212800000 | 158.92 |
1283299200000 | 161.5 |
1283385600000 | 161.22 |
1283472000000 | 162.15 |
1283731200000 | 162.72 |
1283817600000 | 162.78 |
1283904000000 | 164.32 |
1283990400000 | 165.48 |
1284076800000 | 165.3 |
1284336000000 | 165.62 |
1284422400000 | 165.89 |
1284508800000 | 165.38 |
1284595200000 | 164.28 |
1284681600000 | 163.78 |
1284940800000 | 165.44 |
1285027200000 | 164.83 |
1285113600000 | 162.67 |
1285200000000 | 162.93 |
1285286400000 | 163.88 |
1285545600000 | 163.46 |
1285632000000 | 163.22 |
1285718400000 | 162.33 |
1285804800000 | 161.86 |
1285891200000 | 161.55 |
1286150400000 | 161 |
1286236800000 | 162.67 |
1286323200000 | 163 |
1286409600000 | 163.24 |
1286496000000 | 163.12 |
1286755200000 | 163.72 |
1286841600000 | 163.25 |
1286928000000 | 164.78 |
1287014400000 | 165.11 |
1287100800000 | 165.56 |
1287360000000 | 166.25 |
1287446400000 | 166.07 |
1287532800000 | 165.71 |
1287619200000 | 166.26 |
1287705600000 | 166.3 |
1287964800000 | 166.14 |
1288051200000 | 166.59 |
1288137600000 | 165.92 |
1288224000000 | 166.8 |
1288310400000 | 167.54 |
1288569600000 | 167.85 |
1288656000000 | 168.39 |
1288742400000 | 167.24 |
1288828800000 | 168.05 |
1288915200000 | 168 |
1289174400000 | 167.47 |
1289260800000 | 168.02 |
1289347200000 | 168.07 |
1289433600000 | 167.35 |
1289520000000 | 166.9 |
1289779200000 | 167.9 |
1289865600000 | 165.46 |
1289952000000 | 166.11 |
1290038400000 | 167.51 |
1290124800000 | 166.89 |
1290384000000 | 165.9 |
1290470400000 | 163.92 |
1290556800000 | 164.93 |
1290643200000 | 165.05 |
1290729600000 | 164.93 |
1290988800000 | 162.43 |
1291075200000 | 162.07 |
1291161600000 | 163.46 |
1291248000000 | 164.68 |
1291334400000 | 164.43 |
1291593600000 | 164.4 |
1291680000000 | 165.34 |
1291766400000 | 166.48 |
1291852800000 | 167.63 |
1291939200000 | 167.93 |
1292198400000 | 168.15 |
1292284800000 | 168.74 |
1292371200000 | 168.61 |
1292457600000 | 169.11 |
1292544000000 | 167.78 |
1292803200000 | 169.27 |
1292889600000 | 170.63 |
1292976000000 | 171.19 |
1293062400000 | 171.47 |
1293148800000 | 171.15 |
1293408000000 | 170.03 |
1293494400000 | 170.42 |
1293580800000 | 171.09 |
1293667200000 | 169.25 |
1293753600000 | 168.4 |
1294012800000 | 169.57 |
1294099200000 | 170.52 |
1294185600000 | 170.66 |
1294272000000 | 171.58 |
1294358400000 | 171.23 |
1294617600000 | 169.72 |
1294704000000 | 170.24 |
1294790400000 | 171.86 |
1294876800000 | 171.26 |
1294963200000 | 171.49 |
1295222400000 | 171.92 |
1295308800000 | 173.25 |
1295395200000 | 172.08 |
1295481600000 | 171.39 |
1295568000000 | 172.29 |
1295827200000 | 173.01 |
1295913600000 | 172.4 |
1296000000000 | 172.51 |
1296086400000 | 172.68 |
1296172800000 | 172.39 |
1296432000000 | 172.12 |
1296518400000 | 174.61 |
1296604800000 | 174.75 |
1296691200000 | 174.64 |
1296777600000 | 175.41 |
1297036800000 | 176.45 |
1297123200000 | 176.32 |
1297209600000 | 176.45 |
1297296000000 | 176.61 |
1297382400000 | 176.84 |
1297641600000 | 177.24 |
1297728000000 | 177.11 |
1297814400000 | 178.04 |
1297900800000 | 178.33 |
1297987200000 | 178.56 |
1298246400000 | 176.73 |
1298332800000 | 175.82 |
1298419200000 | 174.86 |
1298505600000 | 174.11 |
1298592000000 | 175.45 |
1298851200000 | 176.93 |
1298937600000 | 176.25 |
1299024000000 | 175.7 |
1299110400000 | 175.54 |
1299196800000 | 175.4 |
1299456000000 | 174.77 |
1299542400000 | 175.24 |
1299628800000 | 175.31 |
1299715200000 | 174.09 |
1299801600000 | 172.37 |
1300060800000 | 169.83 |
1300147200000 | 166.38 |
1300233600000 | 164.68 |
1300320000000 | 167.1 |
1300406400000 | 167.28 |
1300665600000 | 170.13 |
1300752000000 | 170.2 |
1300838400000 | 170.64 |
1300924800000 | 171.3 |
1301011200000 | 171.58 |
1301270400000 | 171.58 |
1301356800000 | 172.02 |
1301443200000 | 173.3 |
1301529600000 | 172.47 |
1301616000000 | 174.22 |
1301875200000 | 174.7 |
1301961600000 | 174.49 |
1302048000000 | 174.44 |
1302134400000 | 174.26 |
1302220800000 | 175.02 |
1302480000000 | 175.06 |
1302566400000 | 173.35 |
1302652800000 | 174.66 |
1302739200000 | 174.18 |
1302825600000 | 175.05 |
1303084800000 | 173.16 |
1303171200000 | 173.29 |
1303257600000 | 175.98 |
1303344000000 | 175.84 |
1303776000000 | 176.39 |
1303862400000 | 177.42 |
1303948800000 | 178.67 |
1304035200000 | 179.2 |
1304294400000 | 179.69 |
1304380800000 | 179.08 |
1304467200000 | 177.69 |
1304553600000 | 178.12 |
1304640000000 | 179.18 |
1304899200000 | 178.96 |
1304985600000 | 180.65 |
1305072000000 | 181.98 |
1305158400000 | 181.34 |
1305244800000 | 180.44 |
1305504000000 | 179.93 |
1305590400000 | 178.5 |
1305676800000 | 178.89 |
1305763200000 | 180.16 |
1305849600000 | 180.02 |
1306108800000 | 177.65 |
1306195200000 | 177.77 |
1306281600000 | 178.33 |
1306368000000 | 178.34 |
1306454400000 | 178.79 |
1306713600000 | 178.74 |
1306800000000 | 179.95 |
1306886400000 | 178.85 |
1306972800000 | 176.98 |
1307059200000 | 176.06 |
1307318400000 | 175.43 |
1307404800000 | 175.94 |
1307491200000 | 174.62 |
1307577600000 | 176.4 |
1307664000000 | 174.32 |
1307923200000 | 175.13 |
1308009600000 | 175.99 |
1308096000000 | 174.58 |
1308182400000 | 173.8 |
1308268800000 | 173.88 |
1308528000000 | 172.63 |
1308614400000 | 173.92 |
1308700800000 | 173.18 |
1308787200000 | 171.55 |
1308873600000 | 171.4 |
1309132800000 | 171.56 |
1309219200000 | 171.67 |
1309305600000 | 173.91 |
1309392000000 | 175.35 |
1309478400000 | 175.95 |
1309737600000 | 175.93 |
1309824000000 | 175.75 |
1309910400000 | 175.21 |
1309996800000 | 175.89 |
1310083200000 | 175.07 |
1310342400000 | 173 |
1310428800000 | 171.58 |
1310515200000 | 172.62 |
1310601600000 | 171.57 |
1310688000000 | 171.61 |
1310947200000 | 169.48 |
1311033600000 | 170.6 |
1311120000000 | 172.58 |
1311206400000 | 174.27 |
1311292800000 | 175.32 |
1311552000000 | 175.27 |
1311638400000 | 175.26 |
1311724800000 | 173.5 |
1311811200000 | 173.61 |
1311897600000 | 173.06 |
1312156800000 | 170.89 |
1312243200000 | 169 |
1312329600000 | 167.23 |
1312416000000 | 163.17 |
1312502400000 | 160.61 |
1312761600000 | 155.9 |
1312848000000 | 155.77 |
1312934400000 | 151.6 |
1313020800000 | 154.34 |
1313107200000 | 159.05 |
1313366400000 | 159.56 |
1313452800000 | 157.42 |
1313539200000 | 158.31 |
1313625600000 | 153.08 |
1313712000000 | 151.25 |
1313971200000 | 153.52 |
1314057600000 | 155.13 |
1314144000000 | 156.92 |
1314230400000 | 154.79 |
1314316800000 | 153.23 |
1314576000000 | 155.29 |
1314662400000 | 155.69 |
1314748800000 | 158.85 |
1314835200000 | 160.17 |
1314921600000 | 158.09 |
1315180800000 | 153.27 |
1315267200000 | 151.66 |
1315353600000 | 155.3 |
1315440000000 | 156.24 |
1315526400000 | 153.2 |
1315785600000 | 149.46 |
1315872000000 | 150.4 |
1315958400000 | 152.14 |
1316044800000 | 154.63 |
1316131200000 | 155.87 |
1316390400000 | 152.91 |
1316476800000 | 155.49 |
1316563200000 | 153.47 |
1316649600000 | 147.77 |
1316736000000 | 148.25 |
1316995200000 | 151.18 |
1317081600000 | 156.85 |
1317168000000 | 156.3 |
1317254400000 | 157.86 |
1317340800000 | 157.57 |
1317600000000 | 156.4 |
1317686400000 | 153.74 |
1317772800000 | 157.16 |
1317859200000 | 160.37 |
1317945600000 | 161.22 |
1318204800000 | 162.77 |
1318291200000 | 161.87 |
1318377600000 | 164.18 |
1318464000000 | 163.37 |
1318550400000 | 164.8 |
1318809600000 | 163.35 |
1318896000000 | 162.53 |
1318982400000 | 163.16 |
1319068800000 | 161.4 |
1319155200000 | 164.59 |
1319414400000 | 165.14 |
1319500800000 | 163.36 |
1319587200000 | 163.93 |
1319673600000 | 167.84 |
1319760000000 | 166.44 |
1320019200000 | 164.04 |
1320105600000 | 159.24 |
1320192000000 | 160.15 |
1320278400000 | 163.17 |
1320364800000 | 161.73 |
1320624000000 | 161.54 |
1320710400000 | 161.85 |
1320796800000 | 159.06 |
1320883200000 | 158.99 |
1320969600000 | 162.33 |
1321228800000 | 160.62 |
1321315200000 | 159.61 |
1321401600000 | 159.76 |
1321488000000 | 158.58 |
1321574400000 | 157.97 |
1321833600000 | 153.38 |
1321920000000 | 152.66 |
1322006400000 | 150.79 |
1322092800000 | 149.87 |
1322179200000 | 150.71 |
1322438400000 | 156.16 |
1322524800000 | 157.42 |
1322611200000 | 162.08 |
1322697600000 | 161.03 |
1322784000000 | 161.4 |
1323043200000 | 162.27 |
1323129600000 | 161.62 |
1323216000000 | 160.96 |
1323302400000 | 159.48 |
1323388800000 | 161.3 |
1323648000000 | 158.88 |
1323734400000 | 159.48 |
1323820800000 | 157.34 |
1323907200000 | 158.74 |
1323993600000 | 158.63 |
1324252800000 | 158.75 |
1324339200000 | 161 |
1324425600000 | 160.19 |
1324512000000 | 161.47 |
1324598400000 | 163.27 |
1324944000000 | 163.1 |
1325030400000 | 162.51 |
1325116800000 | 164.02 |
1325203200000 | 165.32 |
1325462400000 | 166.94 |
1325548800000 | 168.29 |
1325635200000 | 167.63 |
1325721600000 | 165.28 |
1325808000000 | 165.55 |
1326067200000 | 164.74 |
1326153600000 | 166.89 |
1326240000000 | 166.42 |
1326326400000 | 166.28 |
1326412800000 | 165.74 |
1326672000000 | 166.52 |
1326758400000 | 167.32 |
1326844800000 | 166.76 |
1326931200000 | 167.67 |
1327017600000 | 167.38 |
1327276800000 | 167.3 |
1327363200000 | 167.15 |
1327449600000 | 166.54 |
1327536000000 | 168.08 |
1327622400000 | 167.38 |
1327881600000 | 165.89 |
1327968000000 | 167.21 |
1328054400000 | 169.3 |
1328140800000 | 168.6 |
1328227200000 | 170.87 |
1328486400000 | 170.72 |
1328572800000 | 170.94 |
1328659200000 | 170.02 |
1328745600000 | 169.7 |
1328832000000 | 168.82 |
1329091200000 | 170.13 |
1329177600000 | 170.49 |
1329264000000 | 170.77 |
1329350400000 | 170.48 |
1329436800000 | 171.23 |
1329696000000 | 171.82 |
1329782400000 | 170.9 |
1329868800000 | 169.84 |
1329955200000 | 168.83 |
1330041600000 | 169.43 |
1330300800000 | 169.56 |
1330387200000 | 169.24 |
1330473600000 | 169.67 |
1330560000000 | 171.23 |
1330646400000 | 171.83 |
1330905600000 | 171.62 |
1330992000000 | 168.12 |
1331078400000 | 168.72 |
1331164800000 | 170.26 |
1331251200000 | 171.05 |
1331510400000 | 170.69 |
1331596800000 | 173.75 |
1331683200000 | 174.18 |
1331769600000 | 174.18 |
1331856000000 | 174.49 |
1332115200000 | 174.91 |
1332201600000 | 174.75 |
1332288000000 | 174.7 |
1332374400000 | 173.6 |
1332460800000 | 173.28 |
1332720000000 | 174.64 |
1332806400000 | 173.68 |
1332892800000 | 172.18 |
1332979200000 | 170.08 |
1333065600000 | 171.26 |
1333324800000 | 173.16 |
1333411200000 | 171.54 |
1333497600000 | 168.56 |
1333584000000 | 168.34 |
1334016000000 | 165.76 |
1334102400000 | 166.85 |
1334188800000 | 167.37 |
1334275200000 | 165.27 |
1334534400000 | 165.96 |
1334620800000 | 168.69 |
1334707200000 | 167.14 |
1334793600000 | 166.37 |
1334880000000 | 168.17 |
1335139200000 | 165.6 |
1335225600000 | 168.07 |
1335312000000 | 169.2 |
1335398400000 | 169.97 |
1335484800000 | 171.07 |
1335744000000 | 170.31 |
1335830400000 | 170.81 |
1335916800000 | 170.19 |
1336003200000 | 170.59 |
1336089600000 | 169.47 |
1336348800000 | 170.56 |
1336435200000 | 170.85 |
1336521600000 | 170.41 |
1336608000000 | 171.28 |
1336694400000 | 172.11 |
1336953600000 | 169.81 |
1337040000000 | 168.56 |
1337126400000 | 167.3 |
1337212800000 | 166.52 |
1337299200000 | 165.73 |
1337558400000 | 165.76 |
1337644800000 | 168.54 |
1337731200000 | 166.15 |
1337817600000 | 167.96 |
1337904000000 | 168.48 |
1338163200000 | 168.02 |
1338249600000 | 167.51 |
1338336000000 | 166.24 |
1338422400000 | 165.79 |
1338508800000 | 164.26 |
1338768000000 | 163.81 |
1338854400000 | 163.82 |
1338940800000 | 166.92 |
1339027200000 | 167.28 |
1339113600000 | 168.63 |
1339372800000 | 168.3 |
1339459200000 | 169.24 |
1339545600000 | 168.49 |
1339632000000 | 169.14 |
1339718400000 | 169.78 |
1339977600000 | 169.67 |
1340064000000 | 172.41 |
1340150400000 | 173.27 |
1340236800000 | 172.73 |
1340323200000 | 172.49 |
1340582400000 | 170.49 |
1340668800000 | 170.54 |
1340755200000 | 172.81 |
1340841600000 | 172.72 |
1340928000000 | 176.37 |
1341187200000 | 178.67 |
1341273600000 | 179.71 |
1341360000000 | 179.68 |
1341446400000 | 179.22 |
1341532800000 | 178.34 |
1341792000000 | 178.54 |
1341878400000 | 179.03 |
1341964800000 | 179.89 |
1342051200000 | 178.11 |
1342137600000 | 180.89 |
1342396800000 | 182.03 |
1342483200000 | 181.37 |
1342569600000 | 183.06 |
1342656000000 | 184.09 |
1342742400000 | 181.29 |
1343001600000 | 177.17 |
1343088000000 | 175.48 |
1343174400000 | 175.02 |
1343260800000 | 178.76 |
1343347200000 | 180.57 |
1343606400000 | 182.14 |
1343692800000 | 180.86 |
1343779200000 | 181.29 |
1343865600000 | 179.87 |
1343952000000 | 183.05 |
1344211200000 | 183.99 |
1344297600000 | 185.59 |
1344384000000 | 185.55 |
1344470400000 | 185.4 |
1344556800000 | 185.07 |
1344816000000 | 184.58 |
1344902400000 | 186.26 |
1344988800000 | 186.49 |
1345075200000 | 187.56 |
1345161600000 | 188.63 |
1345420800000 | 187.98 |
1345507200000 | 187.66 |
1345593600000 | 186.06 |
1345680000000 | 184.53 |
1345766400000 | 185.2 |
1346025600000 | 186.04 |
1346112000000 | 184.68 |
1346198400000 | 184.87 |
1346284800000 | 183.86 |
1346371200000 | 184.4 |
1346630400000 | 185.81 |
1346716800000 | 184.85 |
1346803200000 | 184.72 |
1346889600000 | 188.03 |
1346976000000 | 187.77 |
1347235200000 | 187.55 |
1347321600000 | 187.92 |
1347408000000 | 189.27 |
1347494400000 | 189.13 |
1347580800000 | 190.43 |
1347840000000 | 189.86 |
1347926400000 | 188.89 |
1348012800000 | 189.57 |
1348099200000 | 190.05 |
1348185600000 | 191.47 |
1348444800000 | 191.31 |
1348531200000 | 192.17 |
1348617600000 | 189.47 |
1348704000000 | 190.03 |
1348790400000 | 188.12 |
1349049600000 | 189.81 |
1349136000000 | 189.93 |
1349222400000 | 190.09 |
1349308800000 | 189.45 |
1349395200000 | 191 |
1349654400000 | 189.63 |
1349740800000 | 188.77 |
1349827200000 | 188.17 |
1349913600000 | 188.93 |
1350000000000 | 188.19 |
1350259200000 | 188.86 |
1350345600000 | 190.87 |
1350432000000 | 191.06 |
1350518400000 | 191.39 |
1350604800000 | 190.28 |
1350864000000 | 189.18 |
1350950400000 | 186.48 |
1351036800000 | 186.94 |
1351123200000 | 187.09 |
1351209600000 | 187.49 |
1351468800000 | 186.4 |
1351555200000 | 187.26 |
1351641600000 | 186.81 |
1351728000000 | 188.56 |
1351814400000 | 188.41 |
1352073600000 | 187.29 |
1352160000000 | 188.47 |
1352246400000 | 186.78 |
1352332800000 | 185.61 |
1352419200000 | 185.17 |
1352678400000 | 184.63 |
1352764800000 | 184.67 |
1352851200000 | 184.11 |
1352937600000 | 182.57 |
1353024000000 | 180.9 |
1353283200000 | 183.76 |
1353369600000 | 184.14 |
1353456000000 | 185.19 |
1353542400000 | 185.75 |
1353628800000 | 186.68 |
1353888000000 | 185.76 |
1353974400000 | 185.64 |
1354060800000 | 186.2 |
1354147200000 | 188.43 |
1354233600000 | 187.84 |
1354492800000 | 188.08 |
1354579200000 | 187.98 |
1354665600000 | 188.52 |
1354752000000 | 189.82 |
1354838400000 | 190.08 |
1355097600000 | 190.39 |
1355184000000 | 191.26 |
1355270400000 | 191.6 |
1355356800000 | 191.36 |
1355443200000 | 190.92 |
1355702400000 | 190.57 |
1355788800000 | 191.34 |
1355875200000 | 192.04 |
1355961600000 | 192.04 |
1356048000000 | 192.14 |
1356307200000 | 191.9 |
1356566400000 | 191.53 |
1356652800000 | 190.56 |
1356912000000 | 190.89 |
1357084800000 | 193.99 |
1357171200000 | 195.15 |
1357257600000 | 196 |
1357516800000 | 194.79 |
1357603200000 | 195.28 |
1357689600000 | 196.69 |
1357776000000 | 195.61 |
1357862400000 | 194.96 |
1358121600000 | 193.81 |
1358208000000 | 193.33 |
1358294400000 | 193.12 |
1358380800000 | 194.06 |
1358467200000 | 193.51 |
1358726400000 | 193.99 |
1358812800000 | 194 |
1358899200000 | 194.23 |
1358985600000 | 194.85 |
1359072000000 | 194.92 |
1359331200000 | 194.88 |
1359417600000 | 195.76 |
1359504000000 | 195.23 |
1359590400000 | 194.25 |
1359676800000 | 194.46 |
1359936000000 | 192.53 |
1360022400000 | 193.1 |
1360108800000 | 192.38 |
1360195200000 | 191.64 |
1360281600000 | 192.77 |
1360540800000 | 192.29 |
1360627200000 | 192.54 |
1360713600000 | 193.22 |
1360800000000 | 192.9 |
1360886400000 | 192.78 |
1361145600000 | 192.57 |
1361232000000 | 194.37 |
1361318400000 | 193.78 |
1361404800000 | 192.09 |
1361491200000 | 194.72 |
1361750400000 | 194.2 |
1361836800000 | 192.61 |
1361923200000 | 194.38 |
1362009600000 | 196.12 |
1362096000000 | 195.85 |
1362355200000 | 196.44 |
1362441600000 | 199.3 |
1362528000000 | 199.3 |
1362614400000 | 199.13 |
1362700800000 | 200.51 |
1362960000000 | 200.26 |
1363046400000 | 200.8 |
1363132800000 | 200.93 |
1363219200000 | 202.59 |
1363305600000 | 202.24 |
1363564800000 | 202.37 |
1363651200000 | 203.23 |
1363737600000 | 203.3 |
1363824000000 | 203.33 |
1363910400000 | 203.61 |
1364169600000 | 203.8 |
1364256000000 | 204.16 |
1364342400000 | 203.6 |
1364428800000 | 204.81 |
1364860800000 | 207.19 |
1364947200000 | 206.38 |
1365033600000 | 204.45 |
1365120000000 | 202.37 |
1365379200000 | 202.98 |
1365465600000 | 203.25 |
1365552000000 | 205.96 |
1365638400000 | 207.13 |
1365724800000 | 206.69 |
1365984000000 | 206.84 |
1366070400000 | 205.02 |
1366156800000 | 203.65 |
1366243200000 | 204.16 |
1366329600000 | 204.04 |
1366588800000 | 204.82 |
1366675200000 | 208.09 |
1366761600000 | 209.45 |
1366848000000 | 211.48 |
1366934400000 | 210.99 |
1367193600000 | 211.5 |
1367280000000 | 211.13 |
1367366400000 | 211.15 |
1367452800000 | 211.37 |
1367539200000 | 212.49 |
1367798400000 | 212.66 |
1367884800000 | 212.17 |
1367971200000 | 213.55 |
1368057600000 | 213.58 |
1368144000000 | 214.39 |
1368403200000 | 214.36 |
1368489600000 | 215.91 |
1368576000000 | 217.43 |
1368662400000 | 217.68 |
1368748800000 | 217.19 |
1369008000000 | 218.43 |
1369094400000 | 218.5 |
1369180800000 | 218.37 |
1369267200000 | 214.89 |
1369353600000 | 215.36 |
1369612800000 | 215.9 |
1369699200000 | 217.58 |
1369785600000 | 213.27 |
1369872000000 | 213.69 |
1369958400000 | 212.39 |
1370217600000 | 210.59 |
1370304000000 | 211.21 |
1370390400000 | 208.52 |
1370476800000 | 206.72 |
1370563200000 | 208.96 |
1370822400000 | 208.81 |
1370908800000 | 207.29 |
1370995200000 | 207.14 |
1371081600000 | 207.24 |
1371168000000 | 207.38 |
1371427200000 | 209.01 |
1371513600000 | 208.93 |
1371600000000 | 208.58 |
1371686400000 | 203.8 |
1371772800000 | 202.02 |
1372032000000 | 198.95 |
1372118400000 | 201.56 |
1372204800000 | 205.18 |
1372291200000 | 206.07 |
1372377600000 | 205.97 |
1372636800000 | 207.45 |
1372723200000 | 207.08 |
1372809600000 | 206.76 |
1372896000000 | 209.91 |
1372982400000 | 207.89 |
1373241600000 | 210.22 |
1373328000000 | 211.86 |
1373414400000 | 212.47 |
1373500800000 | 213.17 |
1373587200000 | 213.18 |
1373846400000 | 213.66 |
1373932800000 | 212.55 |
1374019200000 | 213.35 |
1374105600000 | 215.18 |
1374192000000 | 215.45 |
1374451200000 | 215.16 |
1374537600000 | 214.44 |
1374624000000 | 214.9 |
1374710400000 | 214.21 |
1374796800000 | 213.72 |
1375056000000 | 213.87 |
1375142400000 | 213.35 |
1375228800000 | 213.18 |
1375315200000 | 214.17 |
1375401600000 | 214.79 |
1375660800000 | 215.76 |
1375747200000 | 214.24 |
1375833600000 | 214.53 |
1375920000000 | 215.18 |
1376006400000 | 215.9 |
1376265600000 | 215.57 |
1376352000000 | 216.26 |
1376438400000 | 216.57 |
1376524800000 | 214.35 |
1376611200000 | 214.69 |
1376870400000 | 214.48 |
1376956800000 | 213.41 |
1377043200000 | 212.28 |
1377129600000 | 213.22 |
1377216000000 | 214.11 |
1377475200000 | 214.49 |
1377561600000 | 211.83 |
1377648000000 | 211.47 |
1377734400000 | 212.5 |
1377820800000 | 211.26 |
1378080000000 | 214.75 |
1378166400000 | 213.73 |
1378252800000 | 213.94 |
1378339200000 | 214.65 |
1378425600000 | 214.91 |
1378684800000 | 214.94 |
1378771200000 | 216.75 |
1378857600000 | 217.61 |
1378944000000 | 217.72 |
1379030400000 | 217.99 |
1379289600000 | 219.31 |
1379376000000 | 218.64 |
1379462400000 | 218.89 |
1379548800000 | 219.21 |
1379635200000 | 218.99 |
1379894400000 | 218.68 |
1379980800000 | 219.13 |
1380067200000 | 218.58 |
1380153600000 | 219 |
1380240000000 | 218.7 |
1380499200000 | 218.01 |
1380585600000 | 219.06 |
1380672000000 | 217.82 |
1380758400000 | 217.19 |
1380844800000 | 217.22 |
1381104000000 | 216.79 |
1381190400000 | 215.58 |
1381276800000 | 214.94 |
1381363200000 | 217.4 |
1381449600000 | 218.02 |
1381708800000 | 218.89 |
1381795200000 | 220.76 |
1381881600000 | 221.72 |
1381968000000 | 222.65 |
1382054400000 | 223.96 |
1382313600000 | 224.61 |
1382400000000 | 224.98 |
1382486400000 | 224.57 |
1382572800000 | 225.5 |
1382659200000 | 225.86 |
1382918400000 | 226.17 |
1383004800000 | 227.37 |
1383091200000 | 226.86 |
1383177600000 | 227.46 |
1383264000000 | 227.3 |
1383523200000 | 227.92 |
1383609600000 | 227.71 |
1383696000000 | 228.45 |
1383782400000 | 228.13 |
1383868800000 | 228.12 |
1384128000000 | 228.33 |
1384214400000 | 227.26 |
1384300800000 | 226.26 |
1384387200000 | 227.68 |
1384473600000 | 228.51 |
1384732800000 | 229.2 |
1384819200000 | 227.98 |
1384905600000 | 227.69 |
1384992000000 | 228.05 |
1385078400000 | 228.01 |
1385337600000 | 228.53 |
1385424000000 | 226.89 |
1385510400000 | 227.63 |
1385596800000 | 228.29 |
1385683200000 | 228.19 |
1385942400000 | 227.61 |
1386028800000 | 225.38 |
1386115200000 | 224.04 |
1386201600000 | 222.5 |
1386288000000 | 223.55 |
1386547200000 | 223.84 |
1386633600000 | 223.18 |
1386720000000 | 222.1 |
1386806400000 | 220.6 |
1386892800000 | 220.08 |
1387152000000 | 222.42 |
1387238400000 | 221.8 |
1387324800000 | 223.56 |
1387411200000 | 227.44 |
1387497600000 | 229.08 |
1387756800000 | 230.78 |
1387843200000 | 231.32 |
1388102400000 | 233.12 |
1388361600000 | 232.89 |
1388448000000 | 233.65 |
1388620800000 | 232.14 |
1388707200000 | 232.97 |
1388966400000 | 232.67 |
1389052800000 | 233.29 |
1389139200000 | 233.09 |
1389225600000 | 233.38 |
1389312000000 | 234.56 |
1389571200000 | 233.96 |
1389657600000 | 234.25 |
1389744000000 | 235.46 |
1389830400000 | 235.42 |
1389916800000 | 237.28 |
1390176000000 | 237.2 |
1390262400000 | 237.73 |
1390348800000 | 238.24 |
1390435200000 | 236.35 |
1390521600000 | 232.27 |
1390780800000 | 231.57 |
1390867200000 | 232.99 |
1390953600000 | 231.49 |
1391040000000 | 232.61 |
1391126400000 | 231.58 |
1391385600000 | 229.73 |
1391472000000 | 228.57 |
1391558400000 | 228.93 |
1391644800000 | 231.73 |
1391731200000 | 233.42 |
1391990400000 | 233.75 |
1392076800000 | 236.72 |
1392163200000 | 238.17 |
1392249600000 | 238.09 |
1392336000000 | 239.83 |
1392595200000 | 240.57 |
1392681600000 | 240.53 |
1392768000000 | 241.18 |
1392854400000 | 241.43 |
1392940800000 | 242.43 |
1393200000000 | 244.26 |
1393286400000 | 244.59 |
1393372800000 | 244.18 |
1393459200000 | 244.08 |
1393545600000 | 244.46 |
1393804800000 | 240.56 |
1393891200000 | 244.07 |
1393977600000 | 244.38 |
1394064000000 | 243.48 |
1394150400000 | 241.25 |
1394409600000 | 240.85 |
1394496000000 | 241.53 |
1394582400000 | 239.72 |
1394668800000 | 237.94 |
1394755200000 | 236.18 |
1395014400000 | 238.61 |
1395100800000 | 240.01 |
1395187200000 | 239.97 |
1395273600000 | 239.5 |
1395360000000 | 240.25 |
1395619200000 | 238.12 |
1395705600000 | 240.4 |
1395792000000 | 242.08 |
1395878400000 | 242.7 |
1395964800000 | 244.53 |
1396224000000 | 244.53 |
1396310400000 | 245.25 |
1396396800000 | 245.29 |
1396483200000 | 244.8 |
1396569600000 | 245.96 |
1396828800000 | 244.42 |
1396915200000 | 243.26 |
1397001600000 | 244.37 |
1397088000000 | 243.28 |
1397174400000 | 240.65 |
1397433600000 | 241.67 |
1397520000000 | 240.96 |
1397606400000 | 243.32 |
1397692800000 | 244.27 |
1398124800000 | 248.03 |
1398211200000 | 247.59 |
1398297600000 | 248.68 |
1398384000000 | 247.66 |
1398643200000 | 249.22 |
1398729600000 | 252.8 |
1398816000000 | 252.55 |
1398902400000 | 252.86 |
1398988800000 | 252.81 |
1399248000000 | 252.85 |
1399334400000 | 253.31 |
1399420800000 | 253.67 |
1399507200000 | 255.63 |
1399593600000 | 255.51 |
1399852800000 | 256.98 |
1399939200000 | 257.14 |
1400025600000 | 257.29 |
1400112000000 | 256.2 |
1400198400000 | 257.05 |
1400457600000 | 256.81 |
1400544000000 | 256.5 |
1400630400000 | 257.61 |
1400716800000 | 257.78 |
1400803200000 | 258.23 |
1401062400000 | 259.28 |
1401148800000 | 259.56 |
1401235200000 | 259.34 |
1401321600000 | 259.85 |
1401408000000 | 260.42 |
1401667200000 | 261.84 |
1401753600000 | 260.31 |
1401840000000 | 259.73 |
1401926400000 | 261.4 |
1402012800000 | 263.54 |
1402272000000 | 264.65 |
1402358400000 | 265.23 |
1402444800000 | 264.19 |
1402531200000 | 264.99 |
1402617600000 | 265.2 |
1402876800000 | 264.41 |
1402963200000 | 264.69 |
1403049600000 | 265.14 |
1403136000000 | 267.17 |
1403222400000 | 266.97 |
1403481600000 | 266.53 |
1403568000000 | 266.48 |
1403654400000 | 264.15 |
1403740800000 | 265.07 |
1403827200000 | 265.1 |
1404086400000 | 265.23 |
1404172800000 | 267.08 |
1404259200000 | 267.68 |
1404345600000 | 268.97 |
1404432000000 | 268.57 |
1404691200000 | 267.28 |
1404777600000 | 265.25 |
1404864000000 | 264.27 |
1404950400000 | 262.5 |
1405036800000 | 263.48 |
1405296000000 | 265.01 |
1405382400000 | 264.38 |
1405468800000 | 266.84 |
1405555200000 | 264.83 |
1405641600000 | 264.65 |
1405900800000 | 263.81 |
1405987200000 | 267.08 |
1406073600000 | 267.05 |
1406160000000 | 268.17 |
1406246400000 | 266.6 |
1406505600000 | 266.25 |
1406592000000 | 267.57 |
1406678400000 | 265.89 |
1406764800000 | 263.31 |
1406851200000 | 260.28 |
1407110400000 | 259.87 |
1407196800000 | 260.53 |
1407283200000 | 257.92 |
1407369600000 | 256.16 |
1407456000000 | 254.34 |
1407715200000 | 256.97 |
1407801600000 | 256.82 |
1407888000000 | 257.85 |
1407974400000 | 259.51 |
1408060800000 | 258.68 |
1408320000000 | 260.76 |
1408406400000 | 261.76 |
1408492800000 | 262.03 |
1408579200000 | 264.11 |
1408665600000 | 263.53 |
1408924800000 | 265.71 |
1409011200000 | 267.32 |
1409097600000 | 267.5 |
1409184000000 | 266.52 |
1409270400000 | 267.26 |
1409529600000 | 268.05 |
1409616000000 | 267.82 |
1409702400000 | 269.22 |
1409788800000 | 271.02 |
1409875200000 | 270.24 |
1410134400000 | 268.8 |
1410220800000 | 267.24 |
1410307200000 | 266.68 |
1410393600000 | 266.48 |
1410480000000 | 266.29 |
1410739200000 | 265.21 |
1410825600000 | 264.68 |
1410912000000 | 266.09 |
1410998400000 | 268.14 |
1411084800000 | 269.16 |
1411344000000 | 269.37 |
1411430400000 | 266.32 |
1411516800000 | 267.76 |
1411603200000 | 266.27 |
1411689600000 | 267.49 |
1411948800000 | 266.73 |
1412035200000 | 268.32 |
1412121600000 | 266.4 |
1412208000000 | 260.57 |
1412294400000 | 263.07 |
1412553600000 | 262.65 |
1412640000000 | 259.52 |
1412726400000 | 258.49 |
1412812800000 | 257.58 |
1412899200000 | 254.55 |
1413158400000 | 254.6 |
1413244800000 | 254 |
1413331200000 | 247.11 |
1413417600000 | 245.53 |
1413504000000 | 251.3 |
1413763200000 | 250.56 |
1413849600000 | 255.21 |
1413936000000 | 258.31 |
1414022400000 | 260.57 |
1414108800000 | 260.15 |
1414368000000 | 258.94 |
1414454400000 | 261.76 |
1414540800000 | 261.98 |
1414627200000 | 263.79 |
1414713600000 | 267.53 |
1414972800000 | 264.31 |
1415059200000 | 262.41 |
1415145600000 | 266.87 |
1415232000000 | 266.28 |
1415318400000 | 265.1 |
1415577600000 | 267.53 |
1415664000000 | 269 |
1415750400000 | 266.04 |
1415836800000 | 266.13 |
1415923200000 | 266.27 |
1416182400000 | 267.35 |
1416268800000 | 269.32 |
1416355200000 | 269.76 |
1416441600000 | 268.87 |
1416528000000 | 273.32 |
1416787200000 | 273.81 |
1416873600000 | 274.22 |
1416960000000 | 274.31 |
1417046400000 | 275.01 |
1417132800000 | 274.82 |
1417392000000 | 273.89 |
1417478400000 | 275.3 |
1417564800000 | 276.94 |
1417651200000 | 273.06 |
1417737600000 | 276.39 |
1417996800000 | 275.05 |
1418083200000 | 269.97 |
1418169600000 | 269.29 |
1418256000000 | 269.34 |
1418342400000 | 264.14 |
1418601600000 | 258.75 |
1418688000000 | 262.13 |
1418774400000 | 263.01 |
1418860800000 | 268.81 |
1418947200000 | 269.86 |
1419206400000 | 271.53 |
1419292800000 | 272.97 |
1419379200000 | 273.18 |
1419811200000 | 272.73 |
1419897600000 | 270.33 |
1419984000000 | 271.41 |
1420156800000 | 270.65 |
1420416000000 | 267.05 |
1420502400000 | 265.97 |
1420588800000 | 267.69 |
1420675200000 | 272.77 |
1420761600000 | 271.73 |
1421020800000 | 272.21 |
1421107200000 | 276.03 |
1421193600000 | 272.7 |
1421280000000 | 280.02 |
1421366400000 | 284.38 |
1421625600000 | 284.14 |
1421712000000 | 286.45 |
1421798400000 | 287.32 |
1421884800000 | 291.52 |
1421971200000 | 296.62 |
1422230400000 | 298.46 |
1422316800000 | 297.18 |
1422403200000 | 298.86 |
1422489600000 | 297.91 |
1422576000000 | 296.09 |
1422835200000 | 295.76 |
1422921600000 | 297.67 |
1423008000000 | 298.39 |
1423094400000 | 298.98 |
1423180800000 | 299.56 |
1423440000000 | 296.47 |
1423526400000 | 298.37 |
1423612800000 | 297.47 |
1423699200000 | 299.32 |
1423785600000 | 300.82 |
1424044800000 | 299.56 |
1424131200000 | 299.54 |
1424217600000 | 301.21 |
1424304000000 | 301.4 |
1424390400000 | 301.09 |
1424649600000 | 303.4 |
1424736000000 | 305.43 |
1424822400000 | 305.41 |
1424908800000 | 306.61 |
1424995200000 | 307.45 |
1425254400000 | 307.21 |
1425340800000 | 305.15 |
1425427200000 | 306.1 |
1425513600000 | 308.57 |
1425600000000 | 306.69 |
1425859200000 | 306.11 |
1425945600000 | 304.16 |
1426032000000 | 307.79 |
1426118400000 | 307.93 |
1426204800000 | 308.44 |
1426464000000 | 310.23 |
1426550400000 | 309.59 |
1426636800000 | 311.99 |
1426723200000 | 313.91 |
1426809600000 | 317.09 |
1427068800000 | 316.2 |
1427155200000 | 317.39 |
1427241600000 | 315.48 |
1427328000000 | 312.38 |
1427414400000 | 312.89 |
1427673600000 | 314.59 |
1427760000000 | 312.93 |
1427846400000 | 313.82 |
1427932800000 | 313.32 |
1428364800000 | 318.26 |
1428451200000 | 319.1 |
1428537600000 | 322.03 |
1428624000000 | 324.14 |
1428883200000 | 324.84 |
1428969600000 | 324.48 |
1429056000000 | 324.99 |
1429142400000 | 323.46 |
1429228800000 | 318.75 |
1429488000000 | 320.92 |
1429574400000 | 322.27 |
1429660800000 | 321.04 |
1429747200000 | 320.28 |
1429833600000 | 320.59 |
1430092800000 | 322.08 |
1430179200000 | 318.44 |
1430265600000 | 313.67 |
1430352000000 | 312.74 |
1430438400000 | 311.26 |
1430697600000 | 312.61 |
1430784000000 | 307.9 |
1430870400000 | 305.78 |
1430956800000 | 305.69 |
1431043200000 | 313.69 |
1431302400000 | 314.52 |
1431388800000 | 310.5 |
1431475200000 | 311.32 |
1431561600000 | 312.53 |
1431648000000 | 312.82 |
1431907200000 | 313.3 |
1431993600000 | 318.37 |
1432080000000 | 318.54 |
1432166400000 | 318.84 |
1432252800000 | 318.57 |
1432512000000 | 317.05 |
1432598400000 | 314.91 |
1432684800000 | 318.32 |
1432771200000 | 317.49 |
1432857600000 | 313.73 |
1433116800000 | 314.61 |
1433203200000 | 311.26 |
1433289600000 | 309.72 |
1433376000000 | 307.87 |
1433462400000 | 304.98 |
1433721600000 | 302.82 |
1433808000000 | 302.43 |
1433894400000 | 306.01 |
1433980800000 | 307.82 |
1434067200000 | 305.7 |
1434326400000 | 301.78 |
1434412800000 | 303.52 |
1434499200000 | 301.7 |
1434585600000 | 302.22 |
1434672000000 | 302.42 |
1434931200000 | 308.61 |
1435017600000 | 311.4 |
1435104000000 | 310.47 |
1435190400000 | 309.44 |
1435276800000 | 310.63 |
1435536000000 | 304.4 |
1435622400000 | 301.17 |
1435708800000 | 303.97 |
1435795200000 | 304.15 |
1435881600000 | 303.37 |
1436140800000 | 300.2 |
1436227200000 | 297.5 |
1436313600000 | 298.39 |
1436400000000 | 304.02 |
1436486400000 | 309.81 |
1436745600000 | 315.62 |
1436832000000 | 316.95 |
1436918400000 | 318.86 |
1437004800000 | 322.63 |
1437091200000 | 322.84 |
1437350400000 | 323.38 |
1437436800000 | 320.27 |
1437523200000 | 319.33 |
1437609600000 | 317.42 |
1437696000000 | 316.52 |
1437955200000 | 311.55 |
1438041600000 | 314.05 |
1438128000000 | 315.73 |
1438214400000 | 316.78 |
1438300800000 | 316.76 |
1438560000000 | 319.22 |
1438646400000 | 319.71 |
1438732800000 | 321.78 |
1438819200000 | 320.94 |
1438905600000 | 318.42 |
1439164800000 | 320.46 |
1439251200000 | 317.36 |
1439337600000 | 311.6 |
1439424000000 | 314.31 |
1439510400000 | 314.5 |
1439769600000 | 315.25 |
1439856000000 | 316.15 |
1439942400000 | 312.65 |
1440028800000 | 307.59 |
1440115200000 | 299.17 |
1440374400000 | 284.87 |
1440460800000 | 294.74 |
1440547200000 | 290.54 |
1440633600000 | 297.85 |
1440720000000 | 298.32 |
1440979200000 | 297.65 |
1441065600000 | 291.45 |
1441152000000 | 292.88 |
1441238400000 | 297.92 |
1441324800000 | 292.14 |
1441584000000 | 292.8 |
1441670400000 | 295.78 |
1441756800000 | 299.16 |
1441843200000 | 296.87 |
1441929600000 | 294.03 |
1442188800000 | 292.45 |
1442275200000 | 293.31 |
1442361600000 | 296.39 |
1442448000000 | 296.76 |
1442534400000 | 293.8 |
1442793600000 | 295.64 |
1442880000000 | 288.59 |
1442966400000 | 288.52 |
1443052800000 | 284.96 |
1443139200000 | 292.19 |
1443398400000 | 287.98 |
1443484800000 | 286.14 |
1443571200000 | 291.82 |
1443657600000 | 290.24 |
1443744000000 | 291.4 |
1444003200000 | 298.45 |
1444089600000 | 299.46 |
1444176000000 | 298.86 |
1444262400000 | 300.29 |
1444348800000 | 300.66 |
1444608000000 | 300.27 |
1444694400000 | 297.91 |
1444780800000 | 296.25 |
1444867200000 | 299.32 |
1444953600000 | 301.59 |
1445212800000 | 302.72 |
1445299200000 | 301.92 |
1445385600000 | 302.09 |
1445472000000 | 306.91 |
1445558400000 | 311.25 |
1445817600000 | 311.13 |
1445904000000 | 308.64 |
1445990400000 | 310.82 |
1446076800000 | 311.89 |
1446163200000 | 311.36 |
1446422400000 | 312.1 |
1446508800000 | 311.8 |
1446595200000 | 313.18 |
1446681600000 | 312.43 |
1446768000000 | 312.31 |
1447027200000 | 308.51 |
1447113600000 | 309.45 |
1447200000000 | 311.53 |
1447286400000 | 309.09 |
1447372800000 | 307.75 |
1447632000000 | 308.59 |
1447718400000 | 314.82 |
1447804800000 | 314.42 |
1447891200000 | 316.11 |
1447977600000 | 317.5 |
1448236800000 | 315.95 |
1448323200000 | 312.01 |
1448409600000 | 316.42 |
1448496000000 | 318.27 |
1448582400000 | 319.01 |
1448841600000 | 319.42 |
1448928000000 | 319.95 |
1449014400000 | 320.26 |
1449100800000 | 312.95 |
1449187200000 | 312.06 |
1449446400000 | 314.03 |
1449532800000 | 310.1 |
1449619200000 | 308.86 |
1449705600000 | 307.41 |
1449792000000 | 303.06 |
1450051200000 | 299.46 |
1450137600000 | 305.86 |
1450224000000 | 306.83 |
1450310400000 | 309.74 |
1450396800000 | 307.13 |
1450656000000 | 303.67 |
1450742400000 | 302.8 |
1450828800000 | 308.91 |
1450915200000 | 308.83 |
1451260800000 | 308.01 |
1451347200000 | 312.79 |
1451433600000 | 311.87 |
1451520000000 | 309.99 |
1451865600000 | 303.99 |
1451952000000 | 305.85 |
1452038400000 | 303.94 |
1452124800000 | 299.55 |
1452211200000 | 297.8 |
1452470400000 | 297.93 |
1452556800000 | 299.52 |
1452643200000 | 300.49 |
1452729600000 | 295.87 |
1452816000000 | 290.27 |
1453075200000 | 288.36 |
1453161600000 | 291.73 |
1453248000000 | 283.91 |
1453334400000 | 286.49 |
1453420800000 | 294.59 |
1453680000000 | 294.18 |
1453766400000 | 296.28 |
1453852800000 | 297.7 |
1453939200000 | 295.18 |
1454025600000 | 301.5 |
1454284800000 | 302.09 |
1454371200000 | 297.69 |
1454457600000 | 293.93 |
1454544000000 | 292.97 |
1454630400000 | 289.71 |
1454889600000 | 281.16 |
1454976000000 | 277.08 |
1455062400000 | 280.86 |
1455148800000 | 272.2 |
1455235200000 | 276.37 |
1455494400000 | 283.9 |
1455580800000 | 282.94 |
1455667200000 | 287.41 |
1455753600000 | 289.48 |
1455840000000 | 288.02 |
1456099200000 | 292.24 |
1456185600000 | 289.27 |
1456272000000 | 284.28 |
1456358400000 | 289.45 |
1456444800000 | 291.23 |
1456704000000 | 292.47 |
1456790400000 | 296.29 |
1456876800000 | 296.34 |
1456963200000 | 295.05 |
1457049600000 | 295.39 |
1457308800000 | 294.14 |
1457395200000 | 291.78 |
1457481600000 | 292.93 |
1457568000000 | 290.23 |
1457654400000 | 296.85 |
1457913600000 | 298.98 |
1458000000000 | 297.41 |
1458086400000 | 298.37 |
1458172800000 | 299.35 |
1458259200000 | 300.34 |
1458518400000 | 300.6 |
1458604800000 | 299.78 |
1458691200000 | 299.9 |
1458777600000 | 296.76 |
1459209600000 | 299.17 |
1459296000000 | 301.24 |
1459382400000 | 298.67 |
1459468800000 | 295.45 |
1459728000000 | 296.23 |
1459814400000 | 292.9 |
1459900800000 | 294.84 |
1459987200000 | 293.64 |
1460073600000 | 297.01 |
1460332800000 | 297.72 |
1460419200000 | 298.87 |
1460505600000 | 302.11 |
1460592000000 | 302.61 |
1460678400000 | 301.91 |
1460937600000 | 302.39 |
1461024000000 | 305.04 |
1461110400000 | 305.62 |
1461196800000 | 302.86 |
1461283200000 | 301.49 |
1461542400000 | 301.67 |
1461628800000 | 303.28 |
1461715200000 | 303.72 |
1461801600000 | 303.32 |
1461888000000 | 300.13 |
1462147200000 | 300.79 |
1462233600000 | 298.45 |
1462320000000 | 295.68 |
1462406400000 | 296.75 |
1462492800000 | 295.85 |
1462752000000 | 298.08 |
1462838400000 | 299.37 |
1462924800000 | 296.6 |
1463011200000 | 297.47 |
1463097600000 | 296.44 |
1463356800000 | 295.77 |
1463443200000 | 296.16 |
1463529600000 | 296.9 |
1463616000000 | 294.2 |
1463702400000 | 297.31 |
1463961600000 | 296.67 |
1464048000000 | 301.29 |
1464134400000 | 303.39 |
1464220800000 | 304.24 |
1464307200000 | 305.04 |
1464566400000 | 305.2 |
1464652800000 | 303.34 |
1464739200000 | 301.47 |
1464825600000 | 300.98 |
1464912000000 | 300.46 |
1465171200000 | 301 |
1465257600000 | 303.47 |
1465344000000 | 302.23 |
1465430400000 | 300.06 |
1465516800000 | 294 |
1465776000000 | 289.53 |
1465862400000 | 284.58 |
1465948800000 | 286.27 |
1466035200000 | 284.09 |
1466121600000 | 286.61 |
1466380800000 | 295.46 |
1466467200000 | 296.68 |
1466553600000 | 297.02 |
1466640000000 | 299.76 |
1466726400000 | 282.29 |
1466985600000 | 274.83 |
1467072000000 | 281.61 |
1467158400000 | 290.57 |
1467244800000 | 294.28 |
1467331200000 | 295.95 |
1467590400000 | 294.19 |
1467676800000 | 288.99 |
1467763200000 | 284.78 |
1467849600000 | 286.64 |
1467936000000 | 290.97 |
1468195200000 | 294.99 |
1468281600000 | 296.01 |
1468368000000 | 296.71 |
1468454400000 | 297.45 |
1468540800000 | 296.86 |
1468800000000 | 297.09 |
1468886400000 | 296.73 |
1468972800000 | 299.1 |
1469059200000 | 297.97 |
1469145600000 | 298.58 |
1469404800000 | 299.79 |
1469491200000 | 299.66 |
1469577600000 | 301.41 |
1469664000000 | 299 |
1469750400000 | 300.18 |
1470009600000 | 299.83 |
1470096000000 | 297.25 |
1470182400000 | 295.63 |
1470268800000 | 297.27 |
1470355200000 | 299.06 |
1470614400000 | 299.01 |
1470700800000 | 300.87 |
1470787200000 | 300.26 |
1470873600000 | 302.34 |
1470960000000 | 302.24 |
1471219200000 | 301.85 |
1471305600000 | 298.49 |
1471392000000 | 295.62 |
1471478400000 | 297.77 |
1471564800000 | 295.42 |
1471824000000 | 296.03 |
1471910400000 | 298.15 |
1471996800000 | 298.3 |
1472083200000 | 296.91 |
1472169600000 | 297.75 |
1472428800000 | 297.22 |
1472515200000 | 297.68 |
1472601600000 | 297.51 |
1472688000000 | 298.25 |
1472774400000 | 302.95 |
1473033600000 | 303.82 |
1473120000000 | 303.91 |
1473206400000 | 304.51 |
1473292800000 | 304.21 |
1473379200000 | 300.03 |
1473638400000 | 297.41 |
1473724800000 | 295 |
1473811200000 | 294.56 |
1473897600000 | 295.34 |
1473984000000 | 294.25 |
1474243200000 | 296.89 |
1474329600000 | 297.47 |
1474416000000 | 297.37 |
1474502400000 | 302.09 |
1474588800000 | 300.54 |
1474848000000 | 297.63 |
1474934400000 | 298.2 |
1475020800000 | 299.37 |
1475107200000 | 298.92 |
1475193600000 | 299.21 |
1475452800000 | 298.61 |
1475539200000 | 298.93 |
1475625600000 | 295.71 |
1475712000000 | 293.02 |
1475798400000 | 290.34 |
1476057600000 | 292.45 |
1476144000000 | 292.32 |
1476230400000 | 291.13 |
1476316800000 | 291.09 |
1476403200000 | 294.3 |
1476662400000 | 292.4 |
1476748800000 | 296.08 |
1476835200000 | 296.44 |
1476921600000 | 296.81 |
1477008000000 | 297.21 |
1477267200000 | 297.43 |
1477353600000 | 297.1 |
1477440000000 | 296.36 |
1477526400000 | 295.96 |
1477612800000 | 296.09 |
1477872000000 | 295.34 |
1477958400000 | 291.95 |
1478044800000 | 289.06 |
1478131200000 | 287.68 |
1478217600000 | 285.36 |
1478476800000 | 287.9 |
1478563200000 | 288.69 |
1478649600000 | 289.74 |
1478736000000 | 285.35 |
1478822400000 | 285.27 |
1479081600000 | 282.29 |
1479168000000 | 283.63 |
1479254400000 | 283.61 |
1479340800000 | 285.94 |
1479427200000 | 284.61 |
1479686400000 | 284.83 |
1479772800000 | 285.34 |
1479859200000 | 284.86 |
1479945600000 | 285.22 |
1480032000000 | 286.59 |
1480291200000 | 285.9 |
1480377600000 | 286.85 |
1480464000000 | 286.57 |
1480550400000 | 283.87 |
1480636800000 | 283.85 |
1480896000000 | 283.63 |
1480982400000 | 287.74 |
1481068800000 | 289.29 |
1481155200000 | 290.47 |
1481241600000 | 295.08 |
1481500800000 | 294.38 |
1481587200000 | 297.99 |
1481673600000 | 296.61 |
1481760000000 | 297.38 |
1481846400000 | 298.26 |
1482105600000 | 300.25 |
1482192000000 | 301.5 |
1482278400000 | 300.71 |
1482364800000 | 299.93 |
1482451200000 | 301.7 |
1482796800000 | 302.81 |
1482883200000 | 302.14 |
1482969600000 | 302.98 |
1483056000000 | 303.4 |
1483315200000 | 305.52 |
1483401600000 | 305.17 |
1483488000000 | 304.97 |
1483574400000 | 306.13 |
1483660800000 | 305.83 |
1483920000000 | 304.83 |
1484006400000 | 303.13 |
1484092800000 | 303.47 |
1484179200000 | 302.1 |
1484265600000 | 303.82 |
1484524800000 | 301.86 |
1484611200000 | 301.35 |
1484697600000 | 301.8 |
1484784000000 | 300.75 |
1484870400000 | 300.07 |
1485129600000 | 299.26 |
1485216000000 | 298.9 |
1485302400000 | 300.33 |
1485388800000 | 301.21 |
1485475200000 | 300.62 |
1485734400000 | 298.76 |
1485820800000 | 298.34 |
1485907200000 | 298.85 |
1485993600000 | 298.76 |
1486080000000 | 299.62 |
1486339200000 | 298.02 |
1486425600000 | 299.83 |
1486512000000 | 302.48 |
1486598400000 | 304.61 |
1486684800000 | 304.66 |
1486944000000 | 305.55 |
1487030400000 | 305.4 |
1487116800000 | 306.21 |
1487203200000 | 306.54 |
1487289600000 | 306.25 |
1487548800000 | 306.98 |
1487635200000 | 308.24 |
1487721600000 | 308.29 |
1487808000000 | 308.32 |
1487894400000 | 306.93 |
1488153600000 | 306.31 |
1488240000000 | 307 |
1488326400000 | 308.66 |
1488412800000 | 310.23 |
1488499200000 | 309.78 |
1488758400000 | 309.36 |
1488844800000 | 307.87 |
1488931200000 | 307.91 |
1489017600000 | 309.85 |
1489104000000 | 308.81 |
1489363200000 | 309.41 |
1489449600000 | 309.02 |
1489536000000 | 309.41 |
1489622400000 | 312.5 |
1489708800000 | 313.67 |
1489968000000 | 313.69 |
1490054400000 | 313.33 |
1490140800000 | 312.98 |
1490227200000 | 315.68 |
1490313600000 | 315.4 |
1490572800000 | 315.53 |
1490659200000 | 315.95 |
1490745600000 | 316.33 |
1490832000000 | 317.19 |
1490918400000 | 319.37 |
1491177600000 | 318.49 |
1491264000000 | 318.97 |
1491350400000 | 319.51 |
1491436800000 | 320.3 |
1491523200000 | 320.12 |
1491782400000 | 320.04 |
1491868800000 | 320.54 |
1491955200000 | 322.21 |
1492041600000 | 321.6 |
1492473600000 | 319.88 |
1492560000000 | 319.17 |
1492646400000 | 318.74 |
1492732800000 | 318.11 |
1492992000000 | 324.19 |
1493078400000 | 323.7 |
1493164800000 | 324 |
1493251200000 | 324.41 |
1493337600000 | 322.53 |
1493596800000 | 322.25 |
1493683200000 | 326.13 |
1493769600000 | 326.43 |
1493856000000 | 329.6 |
1493942400000 | 331.75 |
1494201600000 | 332.4 |
1494288000000 | 333.07 |
1494374400000 | 333.67 |
1494460800000 | 331.97 |
1494547200000 | 335.3 |
1494806400000 | 335.04 |
1494892800000 | 336.21 |
1494979200000 | 333.23 |
1495065600000 | 331.82 |
1495152000000 | 334.13 |
1495411200000 | 335.69 |
1495497600000 | 336.61 |
1495584000000 | 337.1 |
1495670400000 | 337.08 |
1495756800000 | 337.49 |
1496016000000 | 337.11 |
1496102400000 | 337.32 |
1496188800000 | 338.03 |
1496275200000 | 340.11 |
1496361600000 | 341.2 |
1496620800000 | 340.2 |
1496707200000 | 339.38 |
1496793600000 | 339.02 |
1496880000000 | 338.16 |
1496966400000 | 339.19 |
1497225600000 | 336.83 |
1497312000000 | 338.26 |
1497398400000 | 339.05 |
1497484800000 | 337.19 |
1497571200000 | 339.12 |
1497830400000 | 341.5 |
1497916800000 | 339.19 |
1498003200000 | 338.63 |
1498089600000 | 338.72 |
1498176000000 | 338.62 |
1498435200000 | 339.19 |
1498521600000 | 335.08 |
1498608000000 | 333.78 |
1498694400000 | 329.7 |
1498780800000 | 328.79 |
1499040000000 | 330.24 |
1499126400000 | 329.47 |
1499212800000 | 329.53 |
1499299200000 | 327.04 |
1499385600000 | 327.47 |
1499644800000 | 328.81 |
1499731200000 | 326.73 |
1499817600000 | 330.79 |
1499904000000 | 331.52 |
1499990400000 | 331.93 |
1500249600000 | 332.06 |
1500336000000 | 330.43 |
1500422400000 | 331.68 |
1500508800000 | 330.17 |
1500595200000 | 328.31 |
1500854400000 | 327.27 |
1500940800000 | 327.23 |
1501027200000 | 329.09 |
1501113600000 | 329.35 |
1501200000000 | 325.93 |
1501459200000 | 326.36 |
1501545600000 | 327.71 |
1501632000000 | 328.08 |
1501718400000 | 328.18 |
1501804800000 | 330.24 |
1502064000000 | 329.72 |
1502150400000 | 330.18 |
1502236800000 | 328.5 |
1502323200000 | 326.34 |
1502409600000 | 323.42 |
1502668800000 | 327.5 |
1502755200000 | 327.3 |
1502841600000 | 327.93 |
1502928000000 | 327.2 |
1503014400000 | 325.35 |
1503273600000 | 324.58 |
1503360000000 | 326.62 |
1503446400000 | 325.38 |
1503532800000 | 325.61 |
1503619200000 | 324.95 |
1503878400000 | 323.92 |
1503964800000 | 321.37 |
1504051200000 | 323.34 |
1504137600000 | 325.61 |
1504224000000 | 326.03 |
1504483200000 | 324.73 |
1504569600000 | 324.31 |
1504656000000 | 324.46 |
1504742400000 | 325.28 |
1504828800000 | 325.68 |
1505088000000 | 328.65 |
1505174400000 | 328.91 |
1505260800000 | 328.04 |
1505347200000 | 327.66 |
1505433600000 | 326.56 |
1505692800000 | 326.75 |
1505779200000 | 327.24 |
1505865600000 | 327.02 |
1505952000000 | 327.17 |
1506038400000 | 327.09 |
1506297600000 | 328.46 |
1506384000000 | 328.72 |
1506470400000 | 328.81 |
1506556800000 | 328.9 |
1506643200000 | 331.14 |
1506902400000 | 331.67 |
1506988800000 | 331.66 |
1507075200000 | 330.44 |
1507161600000 | 332.27 |
1507248000000 | 331.36 |
1507507200000 | 332.03 |
1507593600000 | 331.54 |
1507680000000 | 332.18 |
1507766400000 | 332.37 |
1507852800000 | 332.59 |
1508112000000 | 332.27 |
1508198400000 | 331.9 |
1508284800000 | 332.37 |
1508371200000 | 331.2 |
1508457600000 | 331.45 |
1508716800000 | 330.81 |
1508803200000 | 329.28 |
1508889600000 | 326.3 |
1508976000000 | 329.8 |
1509062400000 | 331.44 |
1509321600000 | 332.5 |
1509408000000 | 333.61 |
1509494400000 | 334.34 |
1509580800000 | 333.34 |
1509667200000 | 333.41 |
1509926400000 | 334.74 |
1510012800000 | 333.88 |
1510099200000 | 334.41 |
1510185600000 | 332.55 |
1510272000000 | 331.2 |
1510531200000 | 330.06 |
1510617600000 | 328.91 |
1510704000000 | 327.44 |
1510790400000 | 329.3 |
1510876800000 | 328.06 |
1511136000000 | 328.84 |
1511222400000 | 329.88 |
1511308800000 | 329.91 |
1511395200000 | 330.18 |
1511481600000 | 329.31 |
1511740800000 | 328.98 |
1511827200000 | 330.7 |
1511913600000 | 331.97 |
1512000000000 | 331.71 |
1512086400000 | 329.69 |
1512345600000 | 332.76 |
1512432000000 | 332.58 |
1512518400000 | 332.03 |
1512604800000 | 332.66 |
1512691200000 | 333.93 |
1512950400000 | 333.09 |
1513036800000 | 334.54 |
1513123200000 | 333.03 |
1513209600000 | 331.97 |
1513296000000 | 332.48 |
1513555200000 | 335.18 |
1513641600000 | 334 |
1513728000000 | 331.88 |
1513814400000 | 333.2 |
1513900800000 | 332.93 |
1514332800000 | 333.21 |
1514419200000 | 332.7 |
1514505600000 | 332.14 |
1514851200000 | 331.73 |
1514937600000 | 333.01 |
1515024000000 | 335.46 |
1515110400000 | 338.52 |
1515369600000 | 339.05 |
1515456000000 | 339.87 |
1515542400000 | 337.18 |
1515628800000 | 336.31 |
1515715200000 | 337.41 |
1515974400000 | 336.67 |
1516060800000 | 337.81 |
1516147200000 | 337.58 |
1516233600000 | 337.66 |
1516320000000 | 338.2 |
1516579200000 | 339.96 |
1516665600000 | 340.31 |
1516752000000 | 339.2 |
1516838400000 | 337.23 |
1516924800000 | 338.95 |
1517184000000 | 337.73 |
1517270400000 | 334.44 |
1517356800000 | 334.72 |
1517443200000 | 333.51 |
1517529600000 | 330.54 |
1517788800000 | 325.22 |
1517875200000 | 316.86 |
1517961600000 | 322.85 |
1518048000000 | 318.83 |
1518134400000 | 315.83 |
1518393600000 | 319.06 |
1518480000000 | 317.29 |
1518566400000 | 319.21 |
1518652800000 | 319.49 |
1518739200000 | 322.89 |
1518998400000 | 321.51 |
1519084800000 | 323.3 |
1519171200000 | 323.32 |
1519257600000 | 323.62 |
1519344000000 | 326.07 |
1519603200000 | 327 |
1519689600000 | 325.78 |
1519776000000 | 323.54 |
1519862400000 | 320.43 |
1519948800000 | 315.49 |
1520208000000 | 318.75 |
1520294400000 | 318.48 |
1520380800000 | 320.1 |
1520467200000 | 322.66 |
1520553600000 | 323.54 |
1520812800000 | 324.09 |
1520899200000 | 321.58 |
1520985600000 | 319.8 |
1521072000000 | 320.76 |
1521158400000 | 321.34 |
1521417600000 | 318.36 |
1521504000000 | 318.41 |
1521590400000 | 318.33 |
1521676800000 | 314.47 |
1521763200000 | 312.09 |
1522022400000 | 310.85 |
1522108800000 | 313.93 |
1522195200000 | 316.75 |
1522281600000 | 317.97 |
1522713600000 | 316.76 |
1522800000000 | 316.64 |
1522886400000 | 322.12 |
1522972800000 | 321.79 |
1523232000000 | 322.55 |
1523318400000 | 324.26 |
1523404800000 | 323.78 |
1523491200000 | 325.65 |
1523577600000 | 326.48 |
1523836800000 | 326 |
1523923200000 | 328.33 |
1524009600000 | 328.63 |
1524096000000 | 328.66 |
1524182400000 | 329.3 |
1524441600000 | 331.5 |
1524528000000 | 331.53 |
1524614400000 | 329.74 |
1524700800000 | 332.41 |
1524787200000 | 333.31 |
1525046400000 | 334.05 |
1525132800000 | 333.99 |
1525219200000 | 334.56 |
1525305600000 | 332.14 |
1525392000000 | 332.79 |
1525651200000 | 335.24 |
1525737600000 | 335.1 |
1525824000000 | 336.26 |
1525910400000 | 336.42 |
1525996800000 | 336.79 |
1526256000000 | 336.63 |
1526342400000 | 336.23 |
1526428800000 | 335.89 |
1526515200000 | 337.55 |
1526601600000 | 337.19 |
1526860800000 | 337.45 |
1526947200000 | 338.85 |
1527033600000 | 335.06 |
1527120000000 | 333.42 |
1527206400000 | 332.15 |
1527465600000 | 331.13 |
1527552000000 | 327.37 |
1527638400000 | 329.34 |
1527724800000 | 327.83 |
1527811200000 | 330.49 |
1528070400000 | 332.36 |
1528156800000 | 331.29 |
1528243200000 | 330.94 |
1528329600000 | 331.32 |
1528416000000 | 330.23 |
1528675200000 | 332.18 |
1528761600000 | 332.3 |
1528848000000 | 331.01 |
1528934400000 | 334.75 |
1529020800000 | 332.23 |
1529280000000 | 329.7 |
1529366400000 | 328.72 |
1529452800000 | 329.34 |
1529539200000 | 326.59 |
1529625600000 | 330.13 |
1529884800000 | 325.75 |
1529971200000 | 325.75 |
1530057600000 | 327.14 |
1530144000000 | 325.31 |
1530230400000 | 327.3 |
1530489600000 | 325.56 |
1530576000000 | 328.12 |
1530662400000 | 329.79 |
1530748800000 | 331.21 |
1530835200000 | 331.76 |
1531094400000 | 333.07 |
1531180800000 | 334.14 |
1531267200000 | 331.09 |
1531353600000 | 332.44 |
1531440000000 | 332.54 |
1531699200000 | 331.72 |
1531785600000 | 332.33 |
1531872000000 | 333.48 |
1531958400000 | 332.32 |
1532044800000 | 332.03 |
1532304000000 | 332 |
1532390400000 | 333.04 |
1532476800000 | 332.66 |
1532563200000 | 335.59 |
1532649600000 | 337.76 |
1532908800000 | 338.08 |
1532995200000 | 338.81 |
1533081600000 | 337.15 |
1533168000000 | 335.41 |
1533254400000 | 337.38 |
1533513600000 | 336.92 |
1533600000000 | 337.81 |
1533686400000 | 336.98 |
1533772800000 | 337.21 |
1533859200000 | 334.32 |
1534118400000 | 333.84 |
1534204800000 | 333.01 |
1534291200000 | 330.6 |
1534377600000 | 332.12 |
1534464000000 | 332.12 |
1534723200000 | 333.08 |
1534809600000 | 334.38 |
1534896000000 | 334.81 |
1534982400000 | 334.29 |
1535068800000 | 333.75 |
1535328000000 | 334.96 |
1535414400000 | 334.83 |
1535500800000 | 335.94 |
1535587200000 | 334.3 |
1535673600000 | 332.59 |
1535932800000 | 333.02 |
1536019200000 | 332.06 |
1536105600000 | 329.6 |
1536192000000 | 328.49 |
1536278400000 | 328.88 |
1536537600000 | 330.38 |
1536624000000 | 330.07 |
1536710400000 | 330.76 |
1536796800000 | 330.73 |
1536883200000 | 331.19 |
1537142400000 | 331.57 |
1537228800000 | 331.94 |
1537315200000 | 331.77 |
1537401600000 | 333.44 |
1537488000000 | 334.42 |
1537747200000 | 333.01 |
1537833600000 | 332.68 |
1537920000000 | 334.24 |
1538006400000 | 335.17 |
1538092800000 | 331.89 |
1538352000000 | 331.94 |
1538438400000 | 330.22 |
1538524800000 | 331.28 |
1538611200000 | 329.6 |
1538697600000 | 328.66 |
1538956800000 | 326.44 |
1539043200000 | 327.62 |
1539129600000 | 326.22 |
1539216000000 | 319.34 |
1539302400000 | 316.44 |
1539561600000 | 317.12 |
1539648000000 | 321.62 |
1539734400000 | 321.19 |
1539820800000 | 320.93 |
1539907200000 | 320.33 |
1540166400000 | 318.9 |
1540252800000 | 315.44 |
1540339200000 | 315.04 |
1540425600000 | 316.33 |
1540512000000 | 314.07 |
1540771200000 | 317.09 |
1540857600000 | 317.45 |
1540944000000 | 321.41 |
1541030400000 | 322.68 |
1541116800000 | 322.52 |
1541376000000 | 322.72 |
1541462400000 | 322.52 |
1541548800000 | 325.98 |
1541635200000 | 327.33 |
1541721600000 | 328.32 |
1541980800000 | 325.65 |
1542067200000 | 327.93 |
1542153600000 | 327.03 |
1542240000000 | 322.01 |
1542326400000 | 321.45 |
1542585600000 | 320.04 |
1542672000000 | 316.66 |
1542758400000 | 319.57 |
1542844800000 | 317.28 |
1542931200000 | 319.43 |
1543190400000 | 323.86 |
1543276800000 | 323.85 |
1543363200000 | 323.81 |
1543449600000 | 322.48 |
1543536000000 | 322.07 |
1543795200000 | 322.1 |
1543881600000 | 320.78 |
1543968000000 | 318.91 |
1544054400000 | 310.38 |
1544140800000 | 312.63 |
1544400000000 | 306.89 |
1544486400000 | 310.52 |
1544572800000 | 315.63 |
1544659200000 | 315.1 |
1544745600000 | 314.6 |
1545004800000 | 311.49 |
1545091200000 | 308.63 |
1545177600000 | 310.51 |
1545264000000 | 306.78 |
1545350400000 | 306.94 |
1545609600000 | 305.96 |
1545868800000 | 300.13 |
1545955200000 | 305.13 |
1546214400000 | 306.64 |
1546387200000 | 305.38 |
1546473600000 | 305.09 |
1546560000000 | 312.03 |
1546819200000 | 311.26 |
1546905600000 | 313.47 |
1546992000000 | 313.62 |
1547078400000 | 315.48 |
1547164800000 | 315.93 |
1547424000000 | 315.82 |
1547510400000 | 316.29 |
1547596800000 | 319.36 |
1547683200000 | 318.93 |
1547769600000 | 323.82 |
1548028800000 | 322.58 |
1548115200000 | 321.41 |
1548201600000 | 321.92 |
1548288000000 | 322.76 |
1548374400000 | 324.46 |
1548633600000 | 322.93 |
1548720000000 | 325.1 |
1548806400000 | 325.66 |
1548892800000 | 324.38 |
1548979200000 | 324.46 |
1549238400000 | 323.91 |
1549324800000 | 327.13 |
1549411200000 | 327.85 |
1549497600000 | 324.2 |
1549584000000 | 322.1 |
1549843200000 | 323.63 |
1549929600000 | 324.82 |
1550016000000 | 325.23 |
1550102400000 | 323.73 |
1550188800000 | 327.84 |
1550448000000 | 328.71 |
1550534400000 | 328.78 |
1550620800000 | 330.84 |
1550707200000 | 330.43 |
1550793600000 | 331.11 |
1551052800000 | 331.84 |
1551139200000 | 333.45 |
1551225600000 | 332.83 |
1551312000000 | 334.41 |
1551398400000 | 334.57 |
1551657600000 | 335.31 |
1551744000000 | 335.55 |
1551830400000 | 334.49 |
1551916800000 | 333.53 |
1552003200000 | 331.5 |
1552262400000 | 333.76 |
1552348800000 | 333.6 |
1552435200000 | 335.44 |
1552521600000 | 338.32 |
1552608000000 | 339.99 |
1552867200000 | 340.8 |
1552953600000 | 341.61 |
1553040000000 | 338.6 |
1553126400000 | 339.15 |
1553212800000 | 336.84 |
1553472000000 | 335.35 |
1553558400000 | 336.9 |
1553644800000 | 337.69 |
1553731200000 | 336.57 |
1553817600000 | 338.02 |
1554076800000 | 340.5 |
1554163200000 | 342.24 |
1554249600000 | 344.97 |
1554336000000 | 344.89 |
1554422400000 | 343.87 |
1554681600000 | 342.84 |
1554768000000 | 341.79 |
1554854400000 | 342.81 |
1554940800000 | 343.01 |
1555027200000 | 342.66 |
1555286400000 | 343.95 |
1555372800000 | 344.53 |
1555459200000 | 343.91 |
1555545600000 | 343.97 |
1555977600000 | 344.25 |
1556064000000 | 343.67 |
1556150400000 | 344.51 |
1556236800000 | 345.51 |
1556496000000 | 345.54 |
1556582400000 | 345.64 |
1556668800000 | 345.52 |
1556755200000 | 344.88 |
1556841600000 | 345.47 |
1557100800000 | 343.28 |
1557187200000 | 340.88 |
1557273600000 | 338.97 |
1557360000000 | 335.89 |
1557446400000 | 336.99 |
1557705600000 | 334.53 |
1557792000000 | 337.01 |
1557878400000 | 338.08 |
1557964800000 | 342.4 |
1558051200000 | 341.35 |
1558310400000 | 339.77 |
1558396800000 | 341.38 |
1558483200000 | 340.14 |
1558569600000 | 336.01 |
1558656000000 | 339.6 |
1558915200000 | 340.6 |
1559001600000 | 339.39 |
1559088000000 | 335.18 |
1559174400000 | 335.37 |
1559260800000 | 333.93 |
1559520000000 | 334.48 |
1559606400000 | 336.45 |
1559692800000 | 338.47 |
1559779200000 | 338.59 |
1559865600000 | 342.08 |
1560124800000 | 341.97 |
1560211200000 | 343.13 |
1560297600000 | 342.51 |
1560384000000 | 343.21 |
1560470400000 | 342.15 |
1560729600000 | 341.47 |
1560816000000 | 346.56 |
1560902400000 | 346.47 |
1560988800000 | 345.8 |
1561075200000 | 345.41 |
1561334400000 | 344.38 |
1561420800000 | 343.85 |
1561507200000 | 342.17 |
1561593600000 | 340.92 |
1561680000000 | 342.76 |
1561939200000 | 344.48 |
1562025600000 | 347.3 |
1562112000000 | 350.46 |
1562198400000 | 350.88 |
1562284800000 | 348.02 |
1562544000000 | 347.4 |
1562630400000 | 347.71 |
1562716800000 | 345.86 |
1562803200000 | 345.41 |
1562889600000 | 345.3 |
1563148800000 | 345.71 |
1563235200000 | 344.9 |
1563321600000 | 344.98 |
1563408000000 | 345.6 |
1563494400000 | 344.22 |
1563753600000 | 343.84 |
1563840000000 | 345.48 |
1563926400000 | 345.79 |
1564012800000 | 344.63 |
1564099200000 | 344.4 |
1564358400000 | 345.45 |
1564444800000 | 340.25 |
1564531200000 | 339.81 |
1564617600000 | 341.11 |
1564704000000 | 337.39 |
1564963200000 | 331.31 |
1565049600000 | 329.74 |
1565136000000 | 330.62 |
1565222400000 | 333.89 |
1565308800000 | 331.45 |
1565568000000 | 331.81 |
1565654400000 | 333.65 |
1565740800000 | 329.59 |
1565827200000 | 329.19 |
1565913600000 | 333.23 |
1566172800000 | 336.72 |
1566259200000 | 333.71 |
1566345600000 | 336.12 |
1566432000000 | 334.93 |
1566518400000 | 333.43 |
1566777600000 | 333.92 |
1566864000000 | 336.84 |
1566950400000 | 336.06 |
1567036800000 | 338.15 |
1567123200000 | 339.38 |
1567382400000 | 341.03 |
1567468800000 | 340.23 |
1567555200000 | 343.06 |
1567641600000 | 344.2 |
1567728000000 | 343.81 |
1567987200000 | 342.3 |
1568073600000 | 344.19 |
1568160000000 | 346.78 |
1568246400000 | 347.64 |
1568332800000 | 348.55 |
1568592000000 | 347.55 |
1568678400000 | 348.43 |
1568764800000 | 350.02 |
1568851200000 | 352.14 |
1568937600000 | 354.14 |
1569196800000 | 352.61 |
1569283200000 | 353.25 |
1569369600000 | 351.5 |
1569456000000 | 355.13 |
1569542400000 | 355.86 |
1569801600000 | 357.34 |
1569888000000 | 354.67 |
1569974400000 | 346.3 |
1570060800000 | 345.99 |
1570147200000 | 348.16 |
1570406400000 | 350.26 |
1570492800000 | 347.13 |
1570579200000 | 347.81 |
1570665600000 | 349.59 |
1570752000000 | 356.82 |
1571011200000 | 355.6 |
1571097600000 | 359.28 |
1571184000000 | 358.68 |
1571270400000 | 358.86 |
1571356800000 | 359.07 |
1571616000000 | 360.1 |
1571702400000 | 361.64 |
1571788800000 | 362.35 |
1571875200000 | 363.81 |
1571961600000 | 363.47 |
1572220800000 | 363.33 |
1572307200000 | 362.75 |
1572393600000 | 363.56 |
1572480000000 | 363.25 |
1572566400000 | 363.76 |
1572825600000 | 365.83 |
1572912000000 | 365.95 |
1572998400000 | 366.15 |
1573084800000 | 365.34 |
1573171200000 | 365.76 |
1573430400000 | 365.93 |
1573516800000 | 367.52 |
1573603200000 | 366.11 |
1573689600000 | 364.99 |
1573776000000 | 367.03 |
1574035200000 | 368.6 |
1574121600000 | 367.62 |
1574208000000 | 365.86 |
1574294400000 | 364.6 |
1574380800000 | 365.29 |
1574640000000 | 367.98 |
1574726400000 | 368.31 |
1574812800000 | 369.14 |
1574899200000 | 369.19 |
1574985600000 | 368.37 |
1575244800000 | 361.63 |
1575331200000 | 360.49 |
1575417600000 | 363.56 |
1575504000000 | 363.28 |
1575590400000 | 366.72 |
1575849600000 | 365.73 |
1575936000000 | 366.27 |
1576022400000 | 366.63 |
1576108800000 | 366.06 |
1576195200000 | 369.04 |
1576454400000 | 372.94 |
1576540800000 | 372.62 |
1576627200000 | 371.74 |
1576713600000 | 372.67 |
1576800000000 | 375.09 |
1577059200000 | 374.52 |
1577145600000 | 374.77 |
1577404800000 | 376.05 |
1577664000000 | 373.15 |
1577750400000 | 372.01 |
1577923200000 | 374.81 |
1578009600000 | 374.68 |
1578268800000 | 373.96 |
1578355200000 | 374 |
1578441600000 | 372.79 |
1578528000000 | 373.92 |
1578614400000 | 375.01 |
1578873600000 | 374.56 |
1578960000000 | 375.23 |
1579046400000 | 375.29 |
1579132800000 | 377.49 |
1579219200000 | 380.93 |
1579478400000 | 381.58 |
1579564800000 | 380.82 |
1579651200000 | 380.77 |
1579737600000 | 380.79 |
1579824000000 | 383.64 |
1580083200000 | 377.49 |
1580169600000 | 381.89 |
1580256000000 | 383.06 |
1580342400000 | 380.71 |
1580428800000 | 377.86 |
1580688000000 | 377.86 |
1580774400000 | 380.41 |
1580860800000 | 384.12 |
1580947200000 | 386.41 |
1581033600000 | 386.17 |
1581292800000 | 386.93 |
1581379200000 | 390.45 |
1581465600000 | 391.75 |
1581552000000 | 392.82 |
1581638400000 | 394.62 |
1581897600000 | 396.92 |
1581984000000 | 397.99 |
1582070400000 | 400.73 |
1582156800000 | 397.09 |
1582243200000 | 395.36 |
1582502400000 | 383.18 |
1582588800000 | 375.6 |
1582675200000 | 377.03 |
1582761600000 | 366.52 |
1582848000000 | 351.65 |
1583107200000 | 354.1 |
1583193600000 | 359.12 |
1583280000000 | 367.48 |
1583366400000 | 362.83 |
1583452800000 | 350.39 |
1583712000000 | 324.95 |
1583798400000 | 317.27 |
1583884800000 | 315.65 |
1583971200000 | 275.6 |
1584057600000 | 279.73 |
1584316800000 | 265.9 |
1584403200000 | 275.57 |
1584489600000 | 270.87 |
1584576000000 | 278.4 |
1584662400000 | 281.65 |
1584921600000 | 272.02 |
1585008000000 | 293.21 |
1585094400000 | 298.82 |
1585180800000 | 302.14 |
1585267200000 | 294.67 |
1585526400000 | 299.73 |
1585612800000 | 304.65 |
1585699200000 | 298.33 |
1585785600000 | 303.14 |
1585872000000 | 298.52 |
1586131200000 | 305.35 |
1586217600000 | 310 |
1586304000000 | 307.58 |
1586390400000 | 313.57 |
1586822400000 | 312.62 |
1586908800000 | 304.38 |
1586995200000 | 304.94 |
1587081600000 | 309.81 |
1587340800000 | 308.95 |
1587427200000 | 300.01 |
1587513600000 | 304.92 |
1587600000000 | 306.63 |
1587686400000 | 304.67 |
1587945600000 | 308.93 |
1588032000000 | 313.16 |
1588118400000 | 318.89 |
1588204800000 | 314.87 |
1588291200000 | 313.85 |
1588550400000 | 304.79 |
1588636800000 | 312.08 |
1588723200000 | 308.27 |
1588809600000 | 309.6 |
1588896000000 | 312.47 |
1589155200000 | 310.7 |
1589241600000 | 312.12 |
1589328000000 | 308.04 |
1589414400000 | 303.5 |
1589500800000 | 303.12 |
1589760000000 | 312.97 |
1589846400000 | 307.22 |
1589932800000 | 309.46 |
1590019200000 | 307.46 |
1590105600000 | 307.66 |
1590364800000 | 312.79 |
1590451200000 | 315.45 |
1590537600000 | 317.13 |
1590624000000 | 321.71 |
1590710400000 | 317.49 |
1590969600000 | 321.61 |
1591056000000 | 329.2 |
1591142400000 | 338.7 |
1591228800000 | 337.09 |
1591315200000 | 343.44 |
1591574400000 | 344.35 |
1591660800000 | 338.85 |
1591747200000 | 335.73 |
1591833600000 | 322.91 |
1591920000000 | 324.9 |
1592179200000 | 325.43 |
1592265600000 | 333.5 |
1592352000000 | 333.85 |
1592438400000 | 332.87 |
1592524800000 | 334.42 |
1592784000000 | 331.64 |
1592870400000 | 334.04 |
1592956800000 | 327.14 |
1593043200000 | 329.6 |
1593129600000 | 328.58 |
1593388800000 | 329.81 |
1593475200000 | 329.94 |
1593561600000 | 332.17 |
1593648000000 | 337.4 |
1593734400000 | 335.16 |
1593993600000 | 337.88 |
1594080000000 | 335.49 |
1594166400000 | 334.47 |
1594252800000 | 331 |
1594339200000 | 332.69 |
1594598400000 | 334.63 |
1594684800000 | 334.35 |
1594771200000 | 337.5 |
1594857600000 | 336.66 |
1594944000000 | 338.04 |
1595203200000 | 341.88 |
1595289600000 | 341.68 |
1595376000000 | 339.53 |
1595462400000 | 338.09 |
1595548800000 | 333.44 |
1595808000000 | 331.01 |
1595894400000 | 333.79 |
1595980800000 | 332.81 |
1596067200000 | 325.79 |
1596153600000 | 324.72 |
1596412800000 | 328.27 |
1596499200000 | 328.39 |
1596585600000 | 326.66 |
1596672000000 | 324.2 |
1596758400000 | 325.54 |
1597017600000 | 327.13 |
1597104000000 | 330.14 |
1597190400000 | 337.14 |
1597276800000 | 334.75 |
1597363200000 | 331.59 |
1597622400000 | 331.33 |
1597708800000 | 329.2 |
1597795200000 | 331.08 |
1597881600000 | 329.45 |
1597968000000 | 328.25 |
1598227200000 | 332.74 |
1598313600000 | 331.08 |
1598400000000 | 331.15 |
1598486400000 | 328.93 |
1598572800000 | 326.13 |
1598832000000 | 324.04 |
1598918400000 | 322.55 |
1599004800000 | 328.5 |
1599091200000 | 325.76 |
1599177600000 | 320.74 |
1599436800000 | 326.42 |
1599523200000 | 322.94 |
1599609600000 | 329.3 |
1599696000000 | 326.78 |
1599782400000 | 327.02 |
1600041600000 | 326.46 |
1600128000000 | 329.08 |
1600214400000 | 330.15 |
1600300800000 | 329.65 |
1600387200000 | 328.26 |
1600646400000 | 320.41 |
1600732800000 | 320.24 |
1600819200000 | 322.46 |
1600905600000 | 319.48 |
1600992000000 | 319.24 |
1601251200000 | 323.64 |
1601337600000 | 322.6 |
1601424000000 | 322.79 |
1601510400000 | 322.56 |
1601596800000 | 323.63 |
1601856000000 | 326.32 |
1601942400000 | 325.96 |
1602028800000 | 323.83 |
1602115200000 | 327.04 |
1602201600000 | 327.85 |
1602460800000 | 330.94 |
1602547200000 | 331.03 |
1602633600000 | 331.01 |
1602720000000 | 325.03 |
1602806400000 | 326.19 |
1603065600000 | 325.51 |
1603152000000 | 323.99 |
1603238400000 | 320.23 |
1603324800000 | 319.46 |
1603411200000 | 321.25 |
1603670400000 | 318.23 |
1603756800000 | 315.78 |
1603843200000 | 308.27 |
1603929600000 | 307.08 |
1604016000000 | 307.36 |
1604275200000 | 311.8399 |
1604361600000 | 315.98 |
1604448000000 | 322.5299 |
1604534400000 | 323.9 |
1604620800000 | 322.6 |
1604880000000 | 330.96 |
1604966400000 | 333.3399 |
1605052800000 | 336.2799 |
1605139200000 | 335.54 |
1605225600000 | 335.55 |
1605484800000 | 337.07 |
1605571200000 | 335.4 |
1605657600000 | 336.72 |
1605744000000 | 335.22 |
1605830400000 | 336.5 |
1606089600000 | 333.93 |
1606176000000 | 334.3399 |
1606262400000 | 334.74 |
1606348800000 | 335.1 |
1606435200000 | 336.45 |
1606694400000 | 333.95 |
1606780800000 | 333.23 |
1606867200000 | 332.89 |
1606953600000 | 331.06 |
1607040000000 | 331.9 |
1607299200000 | 331.64 |
1607385600000 | 332.47 |
1607472000000 | 334.24 |
1607558400000 | 334.1 |
1607644800000 | 330.82 |
1607904000000 | 332.38 |
1607990400000 | 330.14 |
1608076800000 | 333.86 |
1608163200000 | 334.27 |
1608249600000 | 334.43 |
1608508800000 | 326.93 |
1608595200000 | 329.14 |
1608681600000 | 331.44 |
1608768000000 | 331.23 |
1609113600000 | 333.68 |
1609200000000 | 336.77 |
1609286400000 | 335.02 |
1609372800000 | 334.45 |
1609718400000 | 337.86 |
1609804800000 | 335.74 |
1609891200000 | 338.45 |
1609977600000 | 338.38 |
1610064000000 | 340.27 |
1610323200000 | 339.42 |
1610409600000 | 337.44 |
1610496000000 | 339.85 |
1610582400000 | 340.77 |
1610668800000 | 339.82 |
1610928000000 | 339.52 |
1611014400000 | 339.68 |
1611100800000 | 340.88 |
1611187200000 | 340.7799 |
1611273600000 | 340.5899 |
1611532800000 | 341.6 |
1611619200000 | 342.38 |
1611705600000 | 342.93 |
1611792000000 | 341.48 |
1611878400000 | 335.08 |
1612137600000 | 338.08 |
1612224000000 | 339.65 |
1612310400000 | 340.76 |
1612396800000 | 341.46 |
1612483200000 | 339.74 |
1612742400000 | 339 |
1612828800000 | 337.97 |
1612915200000 | 338.85 |
1613001600000 | 339.46 |
1613088000000 | 341.89 |
1613347200000 | 345.15 |
1613433600000 | 343.24 |
1613520000000 | 342.35 |
1613606400000 | 338.7 |
1613692800000 | 337.23 |
1613952000000 | 335.62 |
1614038400000 | 334.05 |
1614124800000 | 333.43 |
1614211200000 | 332.8399 |
1614297600000 | 328.46 |
1614556800000 | 331.79 |
1614643200000 | 332.66 |
1614729600000 | 329.07 |
1614816000000 | 330.56 |
1614902400000 | 328.72 |
1615161600000 | 332.87 |
1615248000000 | 335.71 |
1615334400000 | 339.08 |
1615420800000 | 340.45 |
1615507200000 | 339.35 |
1615766400000 | 340.99 |
1615852800000 | 344.12 |
1615939200000 | 342.32 |
1616025600000 | 342.31 |
1616112000000 | 342.82 |
1616371200000 | 343.79 |
1616457600000 | 346.38 |
1616544000000 | 345.2799 |
1616630400000 | 347.3 |
1616716800000 | 348.73 |
1616976000000 | 351.44 |
1617062400000 | 349.62 |
1617148800000 | 349.72 |
1617235200000 | 350.95 |
1617667200000 | 351.64 |
1617753600000 | 351.29 |
1617840000000 | 354.25 |
1617926400000 | 353.62 |
1618185600000 | 352.36 |
1618272000000 | 351.08 |
1618358400000 | 349.95 |
1618444800000 | 352.35 |
1618531200000 | 353.81 |
1618790400000 | 356.07 |
1618876800000 | 353.05 |
1618963200000 | 354.3 |
1619049600000 | 356.04 |
1619136000000 | 354.02 |
1619395200000 | 353.07 |
1619481600000 | 352.12 |
1619568000000 | 351.98 |
1619654400000 | 351.11 |
1619740800000 | 352.0899 |
1620000000000 | 354.08 |
1620086400000 | 351.8399 |
1620172800000 | 355.2 |
1620259200000 | 355.26 |
1620345600000 | 357.54 |
1620604800000 | 358.23 |
1620691200000 | 353.14 |
1620777600000 | 354.83 |
1620864000000 | 355.67 |
1620950400000 | 358.68 |
1621209600000 | 360.06 |
1621296000000 | 360.1 |
1621382400000 | 356.64 |
1621468800000 | 360.23 |
1621555200000 | 362.02 |
1621814400000 | 361.73 |
1621900800000 | 360.9 |
1621987200000 | 361.19 |
1622073600000 | 360.14 |
1622160000000 | 361.45 |
1622419200000 | 358.68 |
1622505600000 | 359.74 |
1622592000000 | 360 |
1622678400000 | 360.86 |
1622764800000 | 362.44 |
1623024000000 | 363.71 |
1623110400000 | 363.79 |
1623196800000 | 365.9 |
1623283200000 | 367.48 |
1623369600000 | 369.47 |
1623628800000 | 370.8 |
1623715200000 | 371.86 |
1623801600000 | 373.6 |
1623888000000 | 372.9 |
1623974400000 | 369.38 |
1624233600000 | 370.2 |
1624320000000 | 370.24 |
1624406400000 | 366.52 |
1624492800000 | 368.68 |
1624579200000 | 369.18 |
1624838400000 | 369.0299 |
1624924800000 | 368.3399 |
1625011200000 | 367.3399 |
1625097600000 | 369.19 |
1625184000000 | 369.93 |
1625443200000 | 370.8 |
1625529600000 | 371.15 |
1625616000000 | 374.69 |
1625702400000 | 370.99 |
1625788800000 | 374.16 |
1626048000000 | 378.74 |
1626134400000 | 379.01 |
1626220800000 | 377.89 |
1626307200000 | 375.8 |
1626393600000 | 377.86 |
1626652800000 | 371.47 |
1626739200000 | 372.51 |
1626825600000 | 375.55 |
1626912000000 | 377.97 |
1626998400000 | 380.65 |
1627257600000 | 379.17 |
1627344000000 | 379.94 |
1627430400000 | 381.12 |
1627516800000 | 381.1 |
1627603200000 | 380.27 |
1627862400000 | 381.3 |
1627948800000 | 382.67 |
1628035200000 | 383.5899 |
1628121600000 | 384.74 |
1628208000000 | 384.48 |
1628467200000 | 386.18 |
1628553600000 | 386.55 |
1628640000000 | 388.56 |
1628726400000 | 390.67 |
1628812800000 | 392.13 |
1629072000000 | 392.64 |
1629158400000 | 393.66 |
1629244800000 | 395.14 |
1629331200000 | 393.46 |
1629417600000 | 394.36 |
1629676800000 | 394.9 |
1629763200000 | 392.25 |
1629849600000 | 389.26 |
1629936000000 | 387.47 |
1630022400000 | 388.15 |
1630281600000 | 387.91 |
1630368000000 | 386.08 |
1630454400000 | 387.97 |
1630540800000 | 387.96 |
1630627200000 | 385.71 |
1630886400000 | 386.12 |
1630972800000 | 384.3399 |
1631059200000 | 382.22 |
1631145600000 | 381.82 |
1631232000000 | 378.16 |
1631491200000 | 379.68 |
1631577600000 | 379.91 |
1631664000000 | 376.55 |
1631750400000 | 377.55 |
1631836800000 | 374.5899 |
1632096000000 | 372.25 |
1632182400000 | 375.69 |
1632268800000 | 375.7799 |
1632355200000 | 378.73 |
1632441600000 | 375.65 |
1632700800000 | 375.04 |
1632787200000 | 368.89 |
1632873600000 | 370.41 |
1632960000000 | 370.07 |
1633046400000 | 370.22 |
1633305600000 | 371.29 |
1633392000000 | 373.08 |
1633478400000 | 370.3 |
1633564800000 | 373 |
1633651200000 | 373.29 |
1633910400000 | 373.11 |
1633996800000 | 373.54 |
1634083200000 | 374.5 |
1634169600000 | 376.88 |
1634256000000 | 377.83 |
1634515200000 | 376.77 |
1634601600000 | 377.97 |
1634688000000 | 379.83 |
1634774400000 | 380.21 |
1634860800000 | 382.05 |
1635120000000 | 381.5 |
1635206400000 | 383.87 |
1635292800000 | 383.8399 |
1635379200000 | 383.42 |
1635465600000 | 382.08 |
1635724800000 | 384.61 |
1635811200000 | 385.91 |
1635897600000 | 387.86 |
1635984000000 | 389.06 |
1636070400000 | 388.38 |
1636329600000 | 387.25 |
1636416000000 | 386.64 |
1636502400000 | 389.21 |
1636588800000 | 388.57 |
1636675200000 | 388.58 |
1636934400000 | 389.17 |
1637020800000 | 387.73 |
1637107200000 | 388.65 |
1637193600000 | 386.5299 |
1637280000000 | 385.7799 |
1637539200000 | 386.96 |
1637625600000 | 384.51 |
1637712000000 | 385.79 |
1637798400000 | 387.13 |
1637884800000 | 378.67 |
1638144000000 | 379.51 |
1638230400000 | 376.98 |
1638316800000 | 379.44 |
1638403200000 | 375.65 |
1638489600000 | 375.04 |
1638748800000 | 380.47 |
1638835200000 | 383.3399 |
1638921600000 | 381.87 |
1639008000000 | 381.41 |
1639094400000 | 381.72 |
1639353600000 | 381.85 |
1639440000000 | 380.54 |
1639526400000 | 382.57 |
1639612800000 | 385.65 |
1639699200000 | 386.2799 |
1639958400000 | 382.16 |
1640044800000 | 386.0299 |
1640131200000 | 386.86 |
1640217600000 | 389.54 |
1640304000000 | 389.67 |
1640563200000 | 390.58 |
1640649600000 | 393.93 |
1640736000000 | 393.9 |
1640822400000 | 394 |
1640908800000 | 393.13 |
1641168000000 | 395.27 |
1641254400000 | 397.21 |
1641340800000 | 396.31 |
1641427200000 | 393.74 |
1641513600000 | 393.32 |
1641772800000 | 392.8399 |
1641859200000 | 394.65 |
1641945600000 | 395.61 |
1642032000000 | 397.26 |
1642118400000 | 397.62 |
1642377600000 | 399.27 |
1642464000000 | 399.22 |
1642550400000 | 397.97 |
1642636800000 | 399.16 |
1642723200000 | 394.0299 |
1642982400000 | 385.7 |
1643068800000 | 389.33 |
1643155200000 | 393.1 |
1643241600000 | 398.12 |
1643328000000 | 396.88 |
1643587200000 | 396.0899 |
1643673600000 | 397.54 |
1643760000000 | 398.93 |
1643846400000 | 396.48 |
1643932800000 | 388.85 |
1644192000000 | 389.4 |
1644278400000 | 390.44 |
1644364800000 | 394.75 |
1644451200000 | 395.3399 |
1644537600000 | 395.46 |
1644796800000 | 389.5 |
1644883200000 | 392.83 |
1644969600000 | 394.19 |
1645056000000 | 392.49 |
1645142400000 | 392.97 |
1645401600000 | 389.46 |
1645488000000 | 386.86 |
1645574400000 | 387.2799 |
1645660800000 | 375.68 |
1645747200000 | 387.16 |
1646006400000 | 389.45 |
1646092800000 | 383.42 |
1646179200000 | 383.06 |
1646265600000 | 377.24 |
1646352000000 | 368.93 |
1646611200000 | 364.46 |
1646697600000 | 366.65 |
1646784000000 | 377.96 |
1646870400000 | 375.8 |
1646956800000 | 378.7799 |
1647216000000 | 383.79 |
1647302400000 | 384.64 |
1647388800000 | 387.52 |
1647475200000 | 390.35 |
1647561600000 | 390.52 |
1647820800000 | 391.23 |
1647907200000 | 393.88 |
1647993600000 | 388.72 |
1648080000000 | 390.39 |
1648166400000 | 393.7 |
1648425600000 | 395.21 |
1648512000000 | 397.3399 |
1648598400000 | 398.64 |
1648684800000 | 397.95 |
1648771200000 | 400.25 |
1649030400000 | 400.05 |
1649116800000 | 403.16 |
1649203200000 | 403.07 |
1649289600000 | 402.82 |
1649376000000 | 408.42 |
1649635200000 | 409.92 |
1649721600000 | 408.5 |
1649808000000 | 409.08 |
1649894400000 | 412.51 |
1650326400000 | 407.99 |
1650412800000 | 410.2 |
1650499200000 | 409.41 |
1650585600000 | 405.7799 |
1650844800000 | 403.06 |
1650931200000 | 404.13 |
1651017600000 | 406.4 |
1651104000000 | 407.7 |
1651190400000 | 406.19 |
1651449600000 | 403.04 |
1651536000000 | 405.76 |
1651622400000 | 403.25 |
1651708800000 | 401.82 |
1651795200000 | 395.04 |
1652054400000 | 389.21 |
1652140800000 | 393.24 |
1652227200000 | 396.5299 |
1652313600000 | 394.3399 |
1652400000000 | 399.97 |
1652659200000 | 403.27 |
1652745600000 | 405.82 |
1652832000000 | 405.27 |
1652918400000 | 400.19 |
1653004800000 | 402.99 |
1653264000000 | 407.27 |
1653350400000 | 403.5899 |
1653436800000 | 405.89 |
1653523200000 | 405.07 |
1653609600000 | 404.58 |
1653868800000 | 402.91 |
1653955200000 | 400.75 |
1654041600000 | 397.95 |
1654128000000 | 397.4 |
1654214400000 | 397.56 |
1654473600000 | 400.17 |
1654560000000 | 399.27 |
1654646400000 | 395.61 |
1654732800000 | 393.3 |
1654819200000 | 385.48 |
1655078400000 | 379.73 |
1655164800000 | 374.86 |
1655251200000 | 379.39 |
1655337600000 | 374.33 |
1655424000000 | 375.6 |
1655683200000 | 376.33 |
1655769600000 | 372.52 |
1655856000000 | 372.1 |
1655942400000 | 369.38 |
1656028800000 | 377.63 |
1656288000000 | 378.43 |
1656374400000 | 381.25 |
1656460800000 | 378.7799 |
1656547200000 | 373.64 |
1656633600000 | 375.35 |
1656892800000 | 376.76 |
1656979200000 | 371.15 |
1657065600000 | 372.64 |
1657152000000 | 377.32 |
1657238400000 | 378.25 |
1657497600000 | 377.43 |
1657584000000 | 379.65 |
1657670400000 | 376.69 |
1657756800000 | 370.85 |
1657843200000 | 373.42 |
1658102400000 | 375.49 |
1658188800000 | 378.13 |
1658275200000 | 374.49 |
1658361600000 | 372.44 |
1658448000000 | 375.04 |
1658707200000 | 376.92 |
1658793600000 | 378.41 |
1658880000000 | 377.82 |
1658966400000 | 378.75 |
1659052800000 | 381.73 |
1659312000000 | 379.65 |
1659398400000 | 381.71 |
1659484800000 | 380.6 |
1659571200000 | 379.96 |
1659657600000 | 380.3399 |
1659916800000 | 382.05 |
1660003200000 | 383.39 |
1660089600000 | 382.77 |
1660176000000 | 380.52 |
1660262400000 | 381.91 |
1660521600000 | 382.54 |
1660608000000 | 385.25 |
1660694400000 | 381.31 |
1660780800000 | 382.75 |
1660867200000 | 381.51 |
1661126400000 | 380.8 |
1661212800000 | 377.39 |
1661299200000 | 375.45 |
1661385600000 | 375.3399 |
1661472000000 | 370.6 |
1661731200000 | 369.41 |
1661817600000 | 367 |
1661904000000 | 361.81 |
1661990400000 | 359.06 |
1662076800000 | 363.77 |
1662336000000 | 361.85 |
1662422400000 | 362.1 |
1662508800000 | 360.24 |
1662595200000 | 357.61 |
1662681600000 | 362.27 |
1662940800000 | 367.66 |
1663027200000 | 363.35 |
1663113600000 | 359.02 |
1663200000000 | 357.33 |
1663286400000 | 354.32 |
1663545600000 | 353.24 |
1663632000000 | 346.44 |
1663718400000 | 348.5899 |
1663804800000 | 343.7799 |
1663891200000 | 337.19 |
1664150400000 | 331.99 |
1664236800000 | 327.5 |
1664323200000 | 328.1 |
1664409600000 | 322.15 |
1664496000000 | 324.38 |
1664755200000 | 329.4 |
1664841600000 | 334.45 |
1664928000000 | 328.08 |
1665014400000 | 323.29 |
1665100800000 | 321.41 |
1665360000000 | 321.14 |
1665446400000 | 319.23 |
1665532800000 | 315 |
1665619200000 | 316.89 |
1665705600000 | 321.52 |
1665964800000 | 328.46 |
1666051200000 | 329.16 |
1666137600000 | 327.61 |
1666224000000 | 327.21 |
1666310400000 | 323.33 |
1666569600000 | 328.5 |
1666656000000 | 333.02 |
1666742400000 | 334.8 |
1666828800000 | 338.82 |
1666915200000 | 341.19 |
1667174400000 | 344.18 |
1667260800000 | 345.46 |
1667347200000 | 346.23 |
1667433600000 | 342.36 |
1667520000000 | 346.52 |
1667779200000 | 346.4 |
1667865600000 | 349.51 |
1667952000000 | 351.33 |
1668038400000 | 359.12 |
1668124800000 | 354.18 |
1668384000000 | 356.41 |
1668470400000 | 356.13 |
1668556800000 | 354.25 |
1668643200000 | 350.91 |
1668729600000 | 356.89 |
1668988800000 | 359.3399 |
1669075200000 | 360.15 |
1669161600000 | 360.58 |
1669248000000 | 363.77 |
1669334400000 | 363.32 |
1669593600000 | 360.04 |
1669680000000 | 357.69 |
1669766400000 | 357.47 |
1669852800000 | 361.76 |
1669939200000 | 360.82 |
1670198400000 | 359.79 |
1670284800000 | 358.76 |
1670371200000 | 358.41 |
1670457600000 | 356.54 |
1670544000000 | 359.46 |
1670803200000 | 357.0299 |
1670889600000 | 359.86 |
1670976000000 | 361.04 |
1671062400000 | 354.39 |
1671148800000 | 347.89 |
1671408000000 | 349.08 |
1671494400000 | 347.16 |
1671580800000 | 352.4 |
1671667200000 | 350.82 |
1671753600000 | 351.31 |
1672099200000 | 350.29 |
1672185600000 | 349.56 |
1672272000000 | 352.43 |
1672358400000 | 347.7799 |
1672617600000 | 351.49 |
1672704000000 | 355.56 |
1672790400000 | 361.75 |
1672876800000 | 359.7799 |
1672963200000 | 363.39 |
1673222400000 | 363.92 |
1673308800000 | 363.01 |
1673395200000 | 363.74 |
1673481600000 | 366.7 |
1673568000000 | 366 |
1673827200000 | 367.7 |
1673913600000 | 368.14 |
1674000000000 | 366.92 |
1674086400000 | 365.2 |
1674172800000 | 366.5299 |
1674432000000 | 366.82 |
1674518400000 | 366.11 |
1674604800000 | 365.92 |
1674691200000 | 365.42 |
1674777600000 | 366.69 |
1675036800000 | 366.73 |
1675123200000 | 365.08 |
1675209600000 | 364.5 |
1675296000000 | 368.88 |
1675382400000 | 366.01 |
1675641600000 | 364.7 |
1675728000000 | 366.29 |
1675814400000 | 368.27 |
1675900800000 | 369.01 |
1675987200000 | 368.39 |
1676246400000 | 369.21 |
1676332800000 | 370.8 |
1676419200000 | 371.0299 |
1676505600000 | 371.95 |
1676592000000 | 374 |
1676851200000 | 374.81 |
1676937600000 | 375.24 |
1677024000000 | 374.65 |
1677110400000 | 374.15 |
1677196800000 | 373.66 |
1677456000000 | 376.44 |
1677542400000 | 373.86 |
1677628800000 | 369.43 |
1677715200000 | 371.26 |
1677801600000 | 373.88 |
1678060800000 | 374.6 |
1678147200000 | 372.0899 |
1678233600000 | 373.62 |
1678320000000 | 372.7 |
1678406400000 | 370.39 |
1678665600000 | 365.98 |
1678752000000 | 368.88 |
1678838400000 | 363.87 |
1678924800000 | 366.64 |
1679011200000 | 362.41 |
1679270400000 | 367.22 |
1679356800000 | 369.75 |
1679443200000 | 368.24 |
1679529600000 | 368.21 |
1679616000000 | 364.23 |
1679875200000 | 368.2799 |
1679961600000 | 367.92 |
1680048000000 | 371.26 |
1680134400000 | 372.72 |
1680220800000 | 375.3 |
1680480000000 | 375.05 |
1680566400000 | 376.06 |
1680652800000 | 380.13 |
1680739200000 | 384.61 |
1681171200000 | 385.51 |
1681257600000 | 386.54 |
1681344000000 | 386.4 |
1681430400000 | 384.64 |
1681689600000 | 385.61 |
1681776000000 | 386.69 |
1681862400000 | 388.8 |
1681948800000 | 389.45 |
1682035200000 | 389.56 |
1682294400000 | 388.99 |
1682380800000 | 389.65 |
1682467200000 | 389.23 |
1682553600000 | 389.96 |
1682640000000 | 391.8 |
1682899200000 | 391.89 |
1682985600000 | 386.79 |
1683072000000 | 388.63 |
1683158400000 | 387.33 |
1683244800000 | 389.74 |
1683504000000 | 390.07 |
1683590400000 | 390.6 |
1683676800000 | 387.86 |
1683763200000 | 387.3 |
1683849600000 | 388.65 |
1684108800000 | 390.02 |
1684195200000 | 388.05 |
1684281600000 | 384.93 |
1684368000000 | 383.69 |
1684454400000 | 385.47 |
1684713600000 | 384.93 |
1684800000000 | 384.85 |
1684886400000 | 379.83 |
1684972800000 | 375 |
1685059200000 | 376.4 |
1685318400000 | 376.67 |
1685404800000 | 374.71 |
1685491200000 | 372.98 |
1685577600000 | 375.01 |
1685664000000 | 376.56 |
1685923200000 | 376.82 |
1686009600000 | 377.63 |
1686096000000 | 375.46 |
1686182400000 | 374.98 |
1686268800000 | 375.25 |
1686528000000 | 374 |
1686614400000 | 373.17 |
1686700800000 | 374.23 |
1686787200000 | 374.81 |
1686873600000 | 377.23 |
1687132800000 | 373.77 |
1687219200000 | 373.55 |
1687305600000 | 371.5 |
1687392000000 | 369.2 |
1687478400000 | 370.22 |
1687737600000 | 369.7 |
1687824000000 | 371.01 |
1687910400000 | 372.86 |
1687996800000 | 372.7799 |
1688083200000 | 374.56 |
1688342400000 | 373.77 |
1688428800000 | 373.71 |
1688515200000 | 371.25 |
1688601600000 | 365.11 |
1688688000000 | 363.02 |
1688947200000 | 362.17 |
1689033600000 | 364.26 |
1689120000000 | 368.3 |
1689206400000 | 369.93 |
1689292800000 | 369.24 |
1689552000000 | 368.08 |
1689638400000 | 367.74 |
1689724800000 | 369.81 |
1689811200000 | 373.86 |
1689897600000 | 374.62 |
1690156800000 | 375.8399 |
1690243200000 | 375.93 |
1690329600000 | 376.12 |
1690416000000 | 377.46 |
1690502400000 | 375.5299 |
1690761600000 | 373.81 |
1690848000000 | 370.93 |
1690934400000 | 364.9 |
1691020800000 | 361.22 |
1691107200000 | 362.0299 |
1691366400000 | 361.9 |
1691452800000 | 361.52 |
1691539200000 | 362.89 |
1691625600000 | 365.88 |
1691712000000 | 363.43 |
1691971200000 | 363.65 |
1692057600000 | 360.48 |
1692144000000 | 359.69 |
1692230400000 | 358.0899 |
1692316800000 | 356.95 |
1692576000000 | 356.22 |
1692662400000 | 357.17 |
1692748800000 | 359.73 |
1692835200000 | 359.3 |
1692921600000 | 359.76 |
1693180800000 | 362.08 |
1693267200000 | 366.69 |
1693353600000 | 366.21 |
1693440000000 | 365.92 |
1693526400000 | 365.91 |
1693785600000 | 363.99 |
1693872000000 | 363.27 |
1693958400000 | 362.61 |
1694044800000 | 364.8399 |
1694131200000 | 366.01 |
1694390400000 | 367.4 |
1694476800000 | 369.0299 |
1694563200000 | 368.31 |
1694649600000 | 373.45 |
1694736000000 | 374.79 |
1694995200000 | 372.05 |
1695081600000 | 373.24 |
1695168000000 | 377.22 |
1695254400000 | 373.33 |
1695340800000 | 370.55 |
1695600000000 | 366.89 |
1695686400000 | 366.18 |
1695772800000 | 360.83 |
1695859200000 | 360.23 |
1695945600000 | 362.12 |
1696204800000 | 357.82 |
1696291200000 | 352.65 |
1696377600000 | 353.07 |
1696464000000 | 354.91 |
1696550400000 | 357.41 |
1696809600000 | 358.95 |
1696896000000 | 363.74 |
1696982400000 | 364.94 |
1697068800000 | 364.19 |
1697155200000 | 362.86 |
1697414400000 | 362.99 |
1697500800000 | 362.72 |
1697587200000 | 361.0299 |
1697673600000 | 356.4 |
1697760000000 | 353.79 |
1698019200000 | 351.75 |
1698105600000 | 353.21 |
1698192000000 | 353.61 |
1698278400000 | 353.56 |
1698364800000 | 350.35 |
1698624000000 | 352.39 |
1698710400000 | 354.33 |
1698796800000 | 356.66 |
1698883200000 | 359.45 |
1698969600000 | 360.67 |
1699228800000 | 359.8 |
1699315200000 | 358.62 |
1699401600000 | 358.48 |
1699488000000 | 360.88 |
1699574400000 | 358.81 |
1699833600000 | 361.25 |
1699920000000 | 364.36 |
1700006400000 | 363.69 |
1700092800000 | 363.88 |
1700179200000 | 366.72 |
1700438400000 | 366.85 |
1700524800000 | 366.33 |
1700611200000 | 366.89 |
1700697600000 | 368.26 |
1700784000000 | 369.82 |
1701043200000 | 369.7799 |
1701129600000 | 370.05 |
1701216000000 | 370.74 |
1701302400000 | 373.58 |
1701388800000 | 376.43 |
1701648000000 | 377.74 |
1701734400000 | 379.02 |
1701820800000 | 380.74 |
1701907200000 | 381.18 |
1701993600000 | 383.0299 |
1702252800000 | 383.25 |
1702339200000 | 382.45 |
1702425600000 | 382.35 |
1702512000000 | 384.24 |
1702598400000 | 381.65 |
1702857600000 | 379.81 |
1702944000000 | 379.8 |
1703030400000 | 381.36 |
1703116800000 | 380.73 |
1703203200000 | 382.3 |
1703635200000 | 382.3 |
1703721600000 | 381.44 |
1703808000000 | 382.36 |
1704153600000 | 383.8 |
1704240000000 | 383.39 |
1704326400000 | 388.14 |
1704412800000 | 387.86 |
1704672000000 | 389.54 |
1704758400000 | 389.58 |
1704844800000 | 387.89 |
1704931200000 | 385.55 |
1705017600000 | 389.07 |
1705276800000 | 389.24 |
1705363200000 | 387.79 |
1705449600000 | 384.08 |
1705536000000 | 383.99 |
1705622400000 | 383.7 |
1705881600000 | 386.97 |
1705968000000 | 384.57 |
1706054400000 | 385.54 |
1706140800000 | 384.24 |
1706227200000 | 386.15 |
1706486400000 | 383.6 |
1706572800000 | 383.29 |
1706659200000 | 384.16 |
1706745600000 | 381.4 |
1706832000000 | 380.66 |
1707091200000 | 378.65 |
1707177600000 | 378.73 |
1707264000000 | 376.91 |
1707350400000 | 373.13 |
1707436800000 | 371.45 |
1707696000000 | 373.94 |
1707782400000 | 373.08 |
1707868800000 | 373.89 |
1707955200000 | 376.82 |
1708041600000 | 377.48 |
1708300800000 | 379.16 |
1708387200000 | 381.43 |
1708473600000 | 380.95 |
1708560000000 | 381.99 |
1708646400000 | 383.25 |
1708905600000 | 380.9 |
1708992000000 | 382.3399 |
1709078400000 | 381.35 |
1709164800000 | 382.27 |
1709251200000 | 382.5 |
1709510400000 | 381.91 |
1709596800000 | 385 |
1709683200000 | 386.2 |
1709769600000 | 388.65 |
1709856000000 | 389.46 |
1710115200000 | 388.79 |
1710201600000 | 388.69 |
1710288000000 | 389.35 |
1710374400000 | 388.77 |
1710460800000 | 389.38 |
1710720000000 | 388.6 |
1710806400000 | 389.56 |
1710892800000 | 390.64 |
1710979200000 | 390.31 |
1711065600000 | 392.72 |
1711324800000 | 393.95 |
1711411200000 | 395.23 |
1711497600000 | 397.45 |
1711584000000 | 397.44 |
1712016000000 | 394.82 |
1712102400000 | 395.2799 |
1712188800000 | 396.19 |
1712275200000 | 390.94 |
1712534400000 | 391.39 |
1712620800000 | 390.75 |
1712707200000 | 389.79 |
1712793600000 | 388.22 |
1712880000000 | 390.6 |
1713139200000 | 390.05 |
1713225600000 | 384.85 |
1713312000000 | 385.97 |
1713398400000 | 387.95 |
1713484800000 | 390.6 |
1713744000000 | 394.0899 |
1713830400000 | 397.39 |
1713916800000 | 395.24 |
1714003200000 | 392.13 |
1714089600000 | 393.65 |
1714348800000 | 396.33 |
1714435200000 | 393.61 |
1714521600000 | 393.47 |
1714608000000 | 394.0899 |
1714694400000 | 395.8 |
1714953600000 | 398.2 |
1715040000000 | 401.1 |
1715126400000 | 402.54 |
1715212800000 | 403.7799 |
1715299200000 | 406.85 |
1715558400000 | 407.5 |
1715644800000 | 407.87 |
1715731200000 | 409.98 |
1715817600000 | 410.38 |
1715904000000 | 411.18 |
1716163200000 | 410.75 |
1716249600000 | 409.82 |
1716336000000 | 408.5 |
1716422400000 | 404.5899 |
1716508800000 | 404.44 |
1716768000000 | 406.77 |
1716854400000 | 404.89 |
1716940800000 | 401.82 |
1717027200000 | 404.43 |
1717113600000 | 407.15 |
1717372800000 | 409.67 |
1717459200000 | 410.48 |
1717545600000 | 411.64 |
1717632000000 | 412.37 |
1717718400000 | 410.07 |
1717977600000 | 408.38 |
1718064000000 | 402.2 |
1718150400000 | 403.71 |
1718236800000 | 400.4 |
1718323200000 | 397.86 |
1718582400000 | 396.66 |
1718668800000 | 400.71 |
1718755200000 | 401.41 |
1718841600000 | 404.97 |
1718928000000 | 402.99 |
1719187200000 | 406.18 |
1719273600000 | 404.26 |
1719360000000 | 401.42 |
1719446400000 | 398.38 |
1719532800000 | 397.63 |
1719792000000 | 401.3399 |
1719878400000 | 398.25 |
1719964800000 | 401.3399 |
1720051200000 | 404.08 |
1720137600000 | 404.19 |
1720396800000 | 404.16 |
1720483200000 | 401.58 |
1720569600000 | 405.58 |
1720656000000 | 408.37 |
1720742400000 | 409.83 |
1721001600000 | 406.93 |
1721088000000 | 406.4 |
1721174400000 | 407.83 |
1721260800000 | 411.57 |
1721347200000 | 409.5899 |
1721606400000 | 412.11 |
1721692800000 | 411.88 |
1721779200000 | 410.95 |
1721865600000 | 413.3 |
1721952000000 | 416.73 |
1722211200000 | 416.42 |
1722297600000 | 418.13 |
1722384000000 | 418.29 |
iSTOXX Europe Longevity Select 50 | STOXX Europe 600 | |
---|---|---|
2017 | 9.6275617 | 10.7509484 |
2018 | -7.7926466 | -10.925712 |
2019 | 21.6850287 | 27.2902832 |
2020 | -10.1706484 | -2.007555 |
2021 | 17.6926145 | 25.1248835 |
2022 | -11.662107 | -10.7599722 |
2023 | 10.1060284 | 16.0648918 |
2024 | 16.8446191 | 18.6989975 |
Methodology
The iSTOXX Europe Longevity Select 50 Index is derived from the STOXX Europe 600 and selects stocks from sectors that might potentially benefit from the ageing population in Europe, and which pay high dividends and display low volatility.
In a first step, all companies are ranked into seven groups according to their ICB subsector code: Finance, Infrastructure, Leisure & Luxury, Pharmaceuticals, Resources, Real Estate and Telecom & Media & Tech. All stocks whose ICB subsector is not relevant are excluded. In each group, the top dividend payers are selected. In a second step, all remaining companies are ranked in as-cending order by their 12-month historical volatility. The top 50 constituents are selected while applying a 40-60 buffer rule and a cap of maximum of 15 stocks per group. Country caps also apply. All selected stocks are weighted according to the inverse of their 12-month historical vola-tility with a 5% cap.
Index | ISIN | Symbol | Bloomberg | Reuters |
---|---|---|---|---|
Price EUR | CH0576722331 | SXEL50P | SXEL50P INDEX | .SXEL50P |
Gross Return EUR | CH0576209511 | SXEL50GR | SXEL50G INDEX | .SXEL50GR |
Net Return EUR | CH0576209529 | SXEL50R | SXEL50R INDEX | .SXEL50R |
Price USD | CH0576722349 | SXEL50L | .SXEL50L | |
Net Return USD | CH0576209503 | SXEL50V | .SXEL50V | |
Gross Return USD | CH0576209495 | SXEL50GV | .SXEL50GV |
Quick Facts
Weighting | Inverse of the 12-month historical volatility |
Cap Factor | 0.05 |
No. of components | 50 |
Review frequency | Quarterly |
Calculation/distribution | dayend |
Calculation hours | 18:00:00 18:00:00 |
Base value/base date | 100 as of Mar. 22, 2004 |
History | Available from Mar.22, 2004 |
Inception date | Oct. 28, 2020 |
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.
ISTOXX INDICES
iSTOXX Europe Longevity Select 50
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
KPN | Telecommunications | Netherlands | 3.440% |
ORANGE | Telecommunications | France | 2.757% |
VINCI | Construction and Materials | France | 2.441% |
SWISSCOM | Telecommunications | Switzerland | 2.421% |
ENGIE | Utilities | France | 2.311% |
AXA | Insurance | France | 2.179% |
DEUTSCHE TELEKOM | Telecommunications | Germany | 2.161% |
INWIT | Telecommunications | Italy | 2.149% |
NOVARTIS | Health Care | Switzerland | 2.146% |
LA FRANCAISE DES JEUX | Travel and Leisure | France | 2.143% |
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.