Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
STRATEGY INDICES
EURO STOXX Select 50 EUR
Index Description
The STOXX Select family of indices captures the performance of stocks with low volatility and high dividends, derived from established STOXX benchmark indices. The component selection process first excludes all stocks whose previous 3- and 12-month historical volatilities are the highest. Among the remaining stocks, the stocks with the highest 12-month historical dividend yields are selected to be included in the index. The percentage of exclusion/inclusion at each step is the same. Those constituents are weighted according to the inverse of their volatility, with a cap at 10%. The indices are reviewed quarterly.
Key facts
- Balanced approach between the different screenings
- Lower volatility stocks get the biggest weight
- Liquid benchmark
Descriptive Statistics
Index | Market Cap (EUR bn) | Components (EUR bn) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
EURO STOXX Select 50 EUR | N/A | 1.0 | 0.0 | 0.0 | 0.0 | 0.0 | 2.9 | 1.5 | 112.2 |
EURO STOXX | 7,369.3 | 5,358.4 | 18.0 | 6.7 | 248.2 | 1.3 | 4.6 | 0.0 | 3.3 |
Supersector weighting (top 10)
Utilities | 16.8 |
---|---|
Insurance | 12.5 |
Telecommunications | 12.0 |
Banks | 10.9 |
Energy | 8.4 |
Automobiles and Parts | 7.4 |
Financial Services | 5.6 |
Construction and Materials | 4.1 |
Chemicals | 3.9 |
Personal Care, Drug and Grocery Stores | 3.9 |
Country weighting
Italy | 25.4 |
---|---|
France | 19.7 |
Germany | 17.7 |
Spain | 12.6 |
Netherlands | 8.5 |
Finland | 7.4 |
Belgium | 5.4 |
Austria | 1.9 |
Portugal | 1.5 |
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
EURO STOXX Select 50 EUR | -2.0 | 11.3 | 18.8 | 13.2 | 17.4 | N/A | N/A | 19.1 | 4.3 | 3.3 |
EURO STOXX | -3.2 | 8.6 | 21.1 | 16.4 | 48.3 | N/A | N/A | 21.4 | 5.2 | 8.3 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
EURO STOXX Select 50 EUR | N/A | N/A | 9.6 | 13.1 | 17.5 | N/A | N/A | 1.6 | 0.1 | 0.1 |
EURO STOXX | N/A | N/A | 11.8 | 16.8 | 19.6 | N/A | N/A | 1.7 | 0.2 | 0.4 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
EURO STOXX Select 50 EUR | 0.7 | 0.8 | 0.8 | 0.9 | 0.9 | 7.6 | 7.7 | 7.4 | 8.6 | 8.5 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
EURO STOXX Select 50 EUR | 0.5 | 0.6 | 0.6 | 0.7 | 0.8 | 1.8 | 0.3 | -0.3 | -0.2 | -0.6 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Gross Return), all data as of October 31, 2024
STRATEGY INDICES
EURO STOXX Select 50 EUR
Fundamentals
Index | Price/earnings incl. negative | Price/earnings excl. negative | Price/book | Dividend yield (%)3 | Price/sales | Price/cash flow | ||
---|---|---|---|---|---|---|---|---|
Trailing | Projected | Trailing | Projected | Trailing | Trailing | Trailing | ||
EURO STOXX Select 50 EUR | 10.8 | 9.3 | 9.9 | 9.9 | 1.0 | 6.9 | 0.5 | 8.2 |
EURO STOXX | 16.5 | 13.6 | 14.6 | 14.6 | 1.7 | 3.9 | 1.1 | 19.8 |
Performance and annual returns
EURO STOXX Select 50 EUR | |
---|---|
1087776000000 | 100 |
1087862400000 | 99.84 |
1087948800000 | 99.91 |
1088035200000 | 100.03 |
1088121600000 | 99.9 |
1088380800000 | 100.43 |
1088467200000 | 100.23 |
1088553600000 | 100 |
1088640000000 | 99.92 |
1088726400000 | 99.8 |
1088985600000 | 99.72 |
1089072000000 | 99.5 |
1089158400000 | 99.69 |
1089244800000 | 100.11 |
1089331200000 | 100.18 |
1089590400000 | 100.29 |
1089676800000 | 100.42 |
1089763200000 | 100.16 |
1089849600000 | 99.67 |
1089936000000 | 99.77 |
1090195200000 | 99.4 |
1090281600000 | 99.7 |
1090368000000 | 100.05 |
1090454400000 | 99.13 |
1090540800000 | 99.13 |
1090800000000 | 98.76 |
1090886400000 | 99.41 |
1090972800000 | 99.34 |
1091059200000 | 100 |
1091145600000 | 100.12 |
1091404800000 | 100.1 |
1091491200000 | 100.76 |
1091577600000 | 100.44 |
1091664000000 | 100.68 |
1091750400000 | 99.49 |
1092009600000 | 98.82 |
1092096000000 | 99.04 |
1092182400000 | 98.53 |
1092268800000 | 98.74 |
1092355200000 | 98.52 |
1092614400000 | 98.87 |
1092700800000 | 99.15 |
1092787200000 | 99.22 |
1092873600000 | 99.52 |
1092960000000 | 99.71 |
1093219200000 | 100.22 |
1093305600000 | 100.28 |
1093392000000 | 100.42 |
1093478400000 | 100.88 |
1093564800000 | 101.34 |
1093824000000 | 101.5 |
1093910400000 | 101.49 |
1093996800000 | 102.11 |
1094083200000 | 102.73 |
1094169600000 | 103.47 |
1094428800000 | 103.59 |
1094515200000 | 103.59 |
1094601600000 | 103.48 |
1094688000000 | 103.27 |
1094774400000 | 103.49 |
1095033600000 | 104.09 |
1095120000000 | 104.12 |
1095206400000 | 104.26 |
1095292800000 | 104.01 |
1095379200000 | 104.39 |
1095638400000 | 104.22 |
1095724800000 | 104.55 |
1095811200000 | 104.25 |
1095897600000 | 103.82 |
1095984000000 | 103.89 |
1096243200000 | 103.66 |
1096329600000 | 104.07 |
1096416000000 | 104.89 |
1096502400000 | 104.27 |
1096588800000 | 105.41 |
1096848000000 | 106.05 |
1096934400000 | 106.18 |
1097020800000 | 106.03 |
1097107200000 | 106.1 |
1097193600000 | 106.1 |
1097452800000 | 106.1 |
1097539200000 | 105.58 |
1097625600000 | 105.93 |
1097712000000 | 105.69 |
1097798400000 | 105.76 |
1098057600000 | 105.74 |
1098144000000 | 106.37 |
1098230400000 | 105.82 |
1098316800000 | 106.21 |
1098403200000 | 106.45 |
1098662400000 | 105.38 |
1098748800000 | 105.46 |
1098835200000 | 106.36 |
1098921600000 | 107.28 |
1099008000000 | 107.32 |
1099267200000 | 107.98 |
1099353600000 | 108.45 |
1099440000000 | 108.64 |
1099526400000 | 108.83 |
1099612800000 | 109.13 |
1099872000000 | 109.25 |
1099958400000 | 109.05 |
1100044800000 | 109.42 |
1100131200000 | 109.88 |
1100217600000 | 109.93 |
1100476800000 | 109.99 |
1100563200000 | 109.4 |
1100649600000 | 110.57 |
1100736000000 | 110.68 |
1100822400000 | 110.61 |
1101081600000 | 110.36 |
1101168000000 | 110.48 |
1101254400000 | 110.9 |
1101340800000 | 111.32 |
1101427200000 | 111.26 |
1101686400000 | 111.17 |
1101772800000 | 110.93 |
1101859200000 | 112.04 |
1101945600000 | 112.37 |
1102032000000 | 112.19 |
1102291200000 | 112.28 |
1102377600000 | 112.64 |
1102464000000 | 112.85 |
1102550400000 | 112.42 |
1102636800000 | 113.04 |
1102896000000 | 113.73 |
1102982400000 | 113.93 |
1103068800000 | 113.88 |
1103155200000 | 114.41 |
1103241600000 | 113.84 |
1103500800000 | 114.58 |
1103587200000 | 114.86 |
1103673600000 | 115.56 |
1103760000000 | 115.63 |
1103846400000 | 115.49 |
1104105600000 | 115.58 |
1104192000000 | 115.82 |
1104278400000 | 116.09 |
1104364800000 | 115.95 |
1104451200000 | 116.03 |
1104710400000 | 116.66 |
1104796800000 | 116.66 |
1104883200000 | 115.99 |
1104969600000 | 116.24 |
1105056000000 | 116.73 |
1105315200000 | 116.55 |
1105401600000 | 115.98 |
1105488000000 | 115.75 |
1105574400000 | 116.23 |
1105660800000 | 116.73 |
1105920000000 | 117.17 |
1106006400000 | 117.22 |
1106092800000 | 117.61 |
1106179200000 | 117.14 |
1106265600000 | 117.53 |
1106524800000 | 117.2 |
1106611200000 | 118.01 |
1106697600000 | 118.24 |
1106784000000 | 118.42 |
1106870400000 | 118.17 |
1107129600000 | 118.88 |
1107216000000 | 119.61 |
1107302400000 | 120.36 |
1107388800000 | 120.46 |
1107475200000 | 121.13 |
1107734400000 | 121.51 |
1107820800000 | 121.84 |
1107907200000 | 121.77 |
1107993600000 | 121.94 |
1108080000000 | 123.07 |
1108339200000 | 123.06 |
1108425600000 | 123.68 |
1108512000000 | 123.36 |
1108598400000 | 123.52 |
1108684800000 | 123.47 |
1108944000000 | 121.61 |
1109030400000 | 120.81 |
1109116800000 | 120.61 |
1109203200000 | 120.27 |
1109289600000 | 120.88 |
1109548800000 | 121.34 |
1109635200000 | 121.64 |
1109721600000 | 120.96 |
1109808000000 | 120.51 |
1109894400000 | 121.63 |
1110153600000 | 122.11 |
1110240000000 | 121.52 |
1110326400000 | 120.92 |
1110412800000 | 119.77 |
1110499200000 | 119.81 |
1110758400000 | 119.71 |
1110844800000 | 120.71 |
1110931200000 | 119.32 |
1111017600000 | 119.53 |
1111104000000 | 119.81 |
1111363200000 | 119.85 |
1111449600000 | 119.97 |
1111536000000 | 119.88 |
1111622400000 | 121.05 |
1112054400000 | 121.16 |
1112140800000 | 120.9 |
1112227200000 | 121.14 |
1112313600000 | 121.64 |
1112572800000 | 121.02 |
1112659200000 | 121.59 |
1112745600000 | 122.42 |
1112832000000 | 122.71 |
1112918400000 | 122.96 |
1113177600000 | 122.91 |
1113264000000 | 122.47 |
1113350400000 | 122.9 |
1113436800000 | 122.56 |
1113523200000 | 120.72 |
1113782400000 | 118.98 |
1113868800000 | 119.35 |
1113955200000 | 119.04 |
1114041600000 | 119.08 |
1114128000000 | 119.53 |
1114387200000 | 119.77 |
1114473600000 | 119.66 |
1114560000000 | 118.37 |
1114646400000 | 118.05 |
1114732800000 | 118.34 |
1114992000000 | 119.16 |
1115078400000 | 119.52 |
1115164800000 | 119.87 |
1115251200000 | 120.49 |
1115337600000 | 120.66 |
1115596800000 | 120.26 |
1115683200000 | 119.48 |
1115769600000 | 119.87 |
1115856000000 | 120.68 |
1115942400000 | 120.47 |
1116201600000 | 120.48 |
1116288000000 | 120.41 |
1116374400000 | 121.89 |
1116460800000 | 122.36 |
1116547200000 | 122.48 |
1116806400000 | 123.49 |
1116892800000 | 123.46 |
1116979200000 | 123.51 |
1117065600000 | 123.99 |
1117152000000 | 124 |
1117411200000 | 124.41 |
1117497600000 | 123.94 |
1117584000000 | 125.4 |
1117670400000 | 125.05 |
1117756800000 | 124.73 |
1118016000000 | 124.49 |
1118102400000 | 125.54 |
1118188800000 | 125.47 |
1118275200000 | 125.62 |
1118361600000 | 126.08 |
1118620800000 | 126.62 |
1118707200000 | 126.79 |
1118793600000 | 126.58 |
1118880000000 | 127.07 |
1118966400000 | 127.61 |
1119225600000 | 127.17 |
1119312000000 | 127.72 |
1119398400000 | 128 |
1119484800000 | 128.3 |
1119571200000 | 127.56 |
1119830400000 | 126.61 |
1119916800000 | 127.59 |
1120003200000 | 128.48 |
1120089600000 | 128.93 |
1120176000000 | 129.99 |
1120435200000 | 130.02 |
1120521600000 | 129.66 |
1120608000000 | 129.76 |
1120694400000 | 127.93 |
1120780800000 | 129.45 |
1121040000000 | 130.37 |
1121126400000 | 130.14 |
1121212800000 | 130.63 |
1121299200000 | 131.09 |
1121385600000 | 130.76 |
1121644800000 | 130.82 |
1121731200000 | 131.85 |
1121817600000 | 131.58 |
1121904000000 | 132.13 |
1121990400000 | 132.02 |
1122249600000 | 132.1 |
1122336000000 | 132.59 |
1122422400000 | 133.24 |
1122508800000 | 133.78 |
1122595200000 | 133.47 |
1122854400000 | 133.62 |
1122940800000 | 134.49 |
1123027200000 | 134.74 |
1123113600000 | 133.88 |
1123200000000 | 133.27 |
1123459200000 | 133.65 |
1123545600000 | 134.43 |
1123632000000 | 135.93 |
1123718400000 | 135.65 |
1123804800000 | 135.07 |
1124064000000 | 135.11 |
1124150400000 | 134.78 |
1124236800000 | 134.11 |
1124323200000 | 133.45 |
1124409600000 | 134.52 |
1124668800000 | 134.92 |
1124755200000 | 134.01 |
1124841600000 | 133.68 |
1124928000000 | 132.93 |
1125014400000 | 132.12 |
1125273600000 | 132.47 |
1125360000000 | 132.41 |
1125446400000 | 133.12 |
1125532800000 | 133.63 |
1125619200000 | 133.72 |
1125878400000 | 134.84 |
1125964800000 | 135.78 |
1126051200000 | 136.09 |
1126137600000 | 135.96 |
1126224000000 | 136.27 |
1126483200000 | 136.51 |
1126569600000 | 135.9 |
1126656000000 | 136.56 |
1126742400000 | 136.91 |
1126828800000 | 137.77 |
1127088000000 | 137.51 |
1127174400000 | 138.23 |
1127260800000 | 137.16 |
1127347200000 | 136.61 |
1127433600000 | 137.49 |
1127692800000 | 139.13 |
1127779200000 | 138.75 |
1127865600000 | 139.6 |
1127952000000 | 139.16 |
1128038400000 | 139.77 |
1128297600000 | 140.52 |
1128384000000 | 140.98 |
1128470400000 | 140.36 |
1128556800000 | 139.21 |
1128643200000 | 138.79 |
1128902400000 | 138.83 |
1128988800000 | 138.72 |
1129075200000 | 137.82 |
1129161600000 | 136.46 |
1129248000000 | 137.14 |
1129507200000 | 136.76 |
1129593600000 | 136.04 |
1129680000000 | 134.16 |
1129766400000 | 134.55 |
1129852800000 | 134.14 |
1130112000000 | 135.43 |
1130198400000 | 135.07 |
1130284800000 | 135.16 |
1130371200000 | 133.67 |
1130457600000 | 133.91 |
1130716800000 | 136.25 |
1130803200000 | 136.41 |
1130889600000 | 136.5 |
1130976000000 | 137.62 |
1131062400000 | 137.3 |
1131321600000 | 137.64 |
1131408000000 | 137.49 |
1131494400000 | 137.33 |
1131580800000 | 137.85 |
1131667200000 | 139.21 |
1131926400000 | 139.1 |
1132012800000 | 139.08 |
1132099200000 | 138.92 |
1132185600000 | 139.25 |
1132272000000 | 139.65 |
1132531200000 | 139.8 |
1132617600000 | 139.9 |
1132704000000 | 140.75 |
1132790400000 | 140.29 |
1132876800000 | 140.59 |
1133136000000 | 140.27 |
1133222400000 | 140.39 |
1133308800000 | 140.13 |
1133395200000 | 141.27 |
1133481600000 | 141.92 |
1133740800000 | 141.45 |
1133827200000 | 141.84 |
1133913600000 | 141.78 |
1134000000000 | 141.78 |
1134086400000 | 141.55 |
1134345600000 | 142.09 |
1134432000000 | 141.9 |
1134518400000 | 141.85 |
1134604800000 | 141.63 |
1134691200000 | 142.79 |
1134950400000 | 142.55 |
1135036800000 | 142.94 |
1135123200000 | 143.67 |
1135209600000 | 143.93 |
1135296000000 | 144.27 |
1135641600000 | 144.43 |
1135728000000 | 144.48 |
1135814400000 | 144.75 |
1135900800000 | 144.27 |
1136160000000 | 144.89 |
1136246400000 | 145.55 |
1136332800000 | 146.99 |
1136419200000 | 146.69 |
1136505600000 | 147.06 |
1136764800000 | 147.19 |
1136851200000 | 146.56 |
1136937600000 | 147.66 |
1137024000000 | 147.74 |
1137110400000 | 146.77 |
1137369600000 | 147.31 |
1137456000000 | 146.37 |
1137542400000 | 145.15 |
1137628800000 | 146.02 |
1137715200000 | 144.84 |
1137974400000 | 144.75 |
1138060800000 | 144.49 |
1138147200000 | 145.67 |
1138233600000 | 147.42 |
1138320000000 | 148.38 |
1138579200000 | 148.22 |
1138665600000 | 148.81 |
1138752000000 | 150.48 |
1138838400000 | 149.71 |
1138924800000 | 149.8 |
1139184000000 | 150.69 |
1139270400000 | 151.02 |
1139356800000 | 151.08 |
1139443200000 | 152.3 |
1139529600000 | 152.11 |
1139788800000 | 153.11 |
1139875200000 | 153.51 |
1139961600000 | 153.73 |
1140048000000 | 154.46 |
1140134400000 | 154.89 |
1140393600000 | 155.4 |
1140480000000 | 156.34 |
1140566400000 | 157.44 |
1140652800000 | 157.33 |
1140739200000 | 158.18 |
1140998400000 | 158.78 |
1141084800000 | 157 |
1141171200000 | 157.96 |
1141257600000 | 156.71 |
1141344000000 | 156.42 |
1141603200000 | 157.6 |
1141689600000 | 156.99 |
1141776000000 | 156.72 |
1141862400000 | 157.42 |
1141948800000 | 158.95 |
1142208000000 | 160.27 |
1142294400000 | 160.67 |
1142380800000 | 161.17 |
1142467200000 | 161.57 |
1142553600000 | 161.7 |
1142812800000 | 162.42 |
1142899200000 | 163.33 |
1142985600000 | 163.83 |
1143072000000 | 163.73 |
1143158400000 | 163.99 |
1143417600000 | 162.9 |
1143504000000 | 161.68 |
1143590400000 | 162.25 |
1143676800000 | 163.55 |
1143763200000 | 162.72 |
1144022400000 | 163.47 |
1144108800000 | 162.9 |
1144195200000 | 163.48 |
1144281600000 | 163.41 |
1144368000000 | 162.33 |
1144627200000 | 163.09 |
1144713600000 | 160.64 |
1144800000000 | 159.88 |
1144886400000 | 160.28 |
1145318400000 | 159.8 |
1145404800000 | 161.4 |
1145491200000 | 162.59 |
1145577600000 | 163.73 |
1145836800000 | 163.26 |
1145923200000 | 163.38 |
1146009600000 | 163.61 |
1146096000000 | 163.27 |
1146182400000 | 162.43 |
1146441600000 | 162.43 |
1146528000000 | 163.29 |
1146614400000 | 162.19 |
1146700800000 | 163.07 |
1146787200000 | 164.4 |
1147046400000 | 165.25 |
1147132800000 | 165.71 |
1147219200000 | 165.2 |
1147305600000 | 164.29 |
1147392000000 | 161.22 |
1147651200000 | 159.62 |
1147737600000 | 160.06 |
1147824000000 | 155.86 |
1147910400000 | 155.04 |
1147996800000 | 155.17 |
1148256000000 | 151.9 |
1148342400000 | 154.53 |
1148428800000 | 153.74 |
1148515200000 | 155.16 |
1148601600000 | 158.01 |
1148860800000 | 157.54 |
1148947200000 | 154.78 |
1149033600000 | 156.55 |
1149120000000 | 156.84 |
1149206400000 | 157.09 |
1149465600000 | 156.61 |
1149552000000 | 154.27 |
1149638400000 | 155.93 |
1149724800000 | 152.88 |
1149811200000 | 154.21 |
1150070400000 | 152.81 |
1150156800000 | 150.01 |
1150243200000 | 150.08 |
1150329600000 | 152.89 |
1150416000000 | 151.83 |
1150675200000 | 152.82 |
1150761600000 | 153.04 |
1150848000000 | 153.4 |
1150934400000 | 154.02 |
1151020800000 | 153.88 |
1151280000000 | 153.53 |
1151366400000 | 152.97 |
1151452800000 | 153.01 |
1151539200000 | 155.26 |
1151625600000 | 157.27 |
1151884800000 | 158.22 |
1151971200000 | 158.84 |
1152057600000 | 157.96 |
1152144000000 | 159.17 |
1152230400000 | 158.57 |
1152489600000 | 159.15 |
1152576000000 | 157.93 |
1152662400000 | 158.19 |
1152748800000 | 156.24 |
1152835200000 | 154.6 |
1153094400000 | 153.94 |
1153180800000 | 153.74 |
1153267200000 | 156.9 |
1153353600000 | 157.37 |
1153440000000 | 156.4 |
1153699200000 | 158.69 |
1153785600000 | 158.76 |
1153872000000 | 159.38 |
1153958400000 | 161.02 |
1154044800000 | 162.17 |
1154304000000 | 161.51 |
1154390400000 | 160.88 |
1154476800000 | 162.52 |
1154563200000 | 161.71 |
1154649600000 | 163.3 |
1154908800000 | 161.92 |
1154995200000 | 162.27 |
1155081600000 | 163.2 |
1155168000000 | 161.86 |
1155254400000 | 161.72 |
1155513600000 | 163.22 |
1155600000000 | 164.21 |
1155686400000 | 165.36 |
1155772800000 | 165.42 |
1155859200000 | 165.33 |
1156118400000 | 165.13 |
1156204800000 | 165.65 |
1156291200000 | 165.1 |
1156377600000 | 166.05 |
1156464000000 | 166.56 |
1156723200000 | 167.31 |
1156809600000 | 167.49 |
1156896000000 | 168.09 |
1156982400000 | 167.67 |
1157068800000 | 168.61 |
1157328000000 | 169.22 |
1157414400000 | 168.49 |
1157500800000 | 167.38 |
1157587200000 | 166.59 |
1157673600000 | 167.02 |
1157932800000 | 166.78 |
1158019200000 | 168.21 |
1158105600000 | 168.56 |
1158192000000 | 168.78 |
1158278400000 | 169.43 |
1158537600000 | 169.39 |
1158624000000 | 168.39 |
1158710400000 | 170.38 |
1158796800000 | 171.35 |
1158883200000 | 169.87 |
1159142400000 | 170.37 |
1159228800000 | 172.09 |
1159315200000 | 173.63 |
1159401600000 | 173.49 |
1159488000000 | 173.89 |
1159747200000 | 173.99 |
1159833600000 | 174.05 |
1159920000000 | 175.63 |
1160006400000 | 176.37 |
1160092800000 | 176.4 |
1160352000000 | 176.45 |
1160438400000 | 177.22 |
1160524800000 | 177.61 |
1160611200000 | 178.77 |
1160697600000 | 178.9 |
1160956800000 | 178.96 |
1161043200000 | 176.94 |
1161129600000 | 178 |
1161216000000 | 178.06 |
1161302400000 | 178.21 |
1161561600000 | 179.19 |
1161648000000 | 179.21 |
1161734400000 | 179.91 |
1161820800000 | 180.26 |
1161907200000 | 180.48 |
1162166400000 | 180.52 |
1162252800000 | 180.7 |
1162339200000 | 181.07 |
1162425600000 | 180.57 |
1162512000000 | 181.34 |
1162771200000 | 183.19 |
1162857600000 | 183.31 |
1162944000000 | 183.34 |
1163030400000 | 183.68 |
1163116800000 | 183.69 |
1163376000000 | 184.13 |
1163462400000 | 184.15 |
1163548800000 | 185.49 |
1163635200000 | 185.7 |
1163721600000 | 185.3 |
1163980800000 | 185.59 |
1164067200000 | 185.86 |
1164153600000 | 185.85 |
1164240000000 | 185.66 |
1164326400000 | 185.04 |
1164585600000 | 182.52 |
1164672000000 | 182.07 |
1164758400000 | 184.08 |
1164844800000 | 183.23 |
1164931200000 | 182.48 |
1165190400000 | 183.76 |
1165276800000 | 185.38 |
1165363200000 | 185.31 |
1165449600000 | 185.95 |
1165536000000 | 186.1 |
1165795200000 | 187.21 |
1165881600000 | 187.71 |
1165968000000 | 189.09 |
1166054400000 | 189.92 |
1166140800000 | 190.28 |
1166400000000 | 190.58 |
1166486400000 | 189.57 |
1166572800000 | 190.06 |
1166659200000 | 190.25 |
1166745600000 | 188.74 |
1167177600000 | 191.02 |
1167264000000 | 191.18 |
1167350400000 | 191.24 |
1167696000000 | 193.39 |
1167782400000 | 193.75 |
1167868800000 | 193.39 |
1167955200000 | 191.91 |
1168214400000 | 192.02 |
1168300800000 | 192.78 |
1168387200000 | 191.35 |
1168473600000 | 193.37 |
1168560000000 | 194.19 |
1168819200000 | 194.85 |
1168905600000 | 194.5 |
1168992000000 | 193.67 |
1169078400000 | 193.67 |
1169164800000 | 194.84 |
1169424000000 | 194.17 |
1169510400000 | 193.83 |
1169596800000 | 195.72 |
1169683200000 | 194.46 |
1169769600000 | 193.52 |
1170028800000 | 194.09 |
1170115200000 | 194.55 |
1170201600000 | 194.39 |
1170288000000 | 195.77 |
1170374400000 | 196.82 |
1170633600000 | 196.64 |
1170720000000 | 197.2 |
1170806400000 | 198.03 |
1170892800000 | 197.01 |
1170979200000 | 198.13 |
1171238400000 | 197.1 |
1171324800000 | 197.94 |
1171411200000 | 198.85 |
1171497600000 | 198.55 |
1171584000000 | 198.4 |
1171843200000 | 199.29 |
1171929600000 | 198.69 |
1172016000000 | 198.16 |
1172102400000 | 198.53 |
1172188800000 | 198.74 |
1172448000000 | 199.02 |
1172534400000 | 193.49 |
1172620800000 | 191.02 |
1172707200000 | 188.75 |
1172793600000 | 188.18 |
1173052800000 | 186.2 |
1173139200000 | 186.9 |
1173225600000 | 187.92 |
1173312000000 | 190.16 |
1173398400000 | 190.71 |
1173657600000 | 189.79 |
1173744000000 | 188.17 |
1173830400000 | 183.6 |
1173916800000 | 186.59 |
1174003200000 | 187.95 |
1174262400000 | 190.78 |
1174348800000 | 191.23 |
1174435200000 | 191.69 |
1174521600000 | 194.55 |
1174608000000 | 195.31 |
1174867200000 | 194.06 |
1174953600000 | 194.06 |
1175040000000 | 193.66 |
1175126400000 | 195.67 |
1175212800000 | 195.92 |
1175472000000 | 196.68 |
1175558400000 | 198.82 |
1175644800000 | 199.58 |
1175731200000 | 199.53 |
1176163200000 | 201.03 |
1176249600000 | 200.5 |
1176336000000 | 199.92 |
1176422400000 | 201.14 |
1176681600000 | 203.31 |
1176768000000 | 203.71 |
1176854400000 | 202.96 |
1176940800000 | 202.45 |
1177027200000 | 204.89 |
1177286400000 | 204.4 |
1177372800000 | 203.23 |
1177459200000 | 204.34 |
1177545600000 | 204.69 |
1177632000000 | 204 |
1177891200000 | 204.43 |
1177977600000 | 204.45 |
1178064000000 | 205.36 |
1178150400000 | 205.29 |
1178236800000 | 206.39 |
1178496000000 | 206.81 |
1178582400000 | 205.77 |
1178668800000 | 206.08 |
1178755200000 | 205.12 |
1178841600000 | 206.46 |
1179100800000 | 205.58 |
1179187200000 | 206.49 |
1179273600000 | 205.5 |
1179360000000 | 205.9 |
1179446400000 | 207.42 |
1179705600000 | 207.66 |
1179792000000 | 208.09 |
1179878400000 | 209.4 |
1179964800000 | 207.42 |
1180051200000 | 207.42 |
1180310400000 | 208 |
1180396800000 | 208.27 |
1180483200000 | 207.75 |
1180569600000 | 208.76 |
1180656000000 | 209.63 |
1180915200000 | 208.95 |
1181001600000 | 208.11 |
1181088000000 | 204.96 |
1181174400000 | 202.59 |
1181260800000 | 202.05 |
1181520000000 | 203.48 |
1181606400000 | 202.89 |
1181692800000 | 203.09 |
1181779200000 | 205.77 |
1181865600000 | 207.67 |
1182124800000 | 207.11 |
1182211200000 | 206.77 |
1182297600000 | 206.97 |
1182384000000 | 205.57 |
1182470400000 | 204.89 |
1182729600000 | 204.44 |
1182816000000 | 203.35 |
1182902400000 | 202.11 |
1182988800000 | 203.96 |
1183075200000 | 205.04 |
1183334400000 | 204.54 |
1183420800000 | 205.7 |
1183507200000 | 206.36 |
1183593600000 | 205.21 |
1183680000000 | 206.05 |
1183939200000 | 206.66 |
1184025600000 | 204.91 |
1184112000000 | 203.87 |
1184198400000 | 205.69 |
1184284800000 | 206.65 |
1184544000000 | 206.93 |
1184630400000 | 206.16 |
1184716800000 | 204.73 |
1184803200000 | 205.75 |
1184889600000 | 204.06 |
1185148800000 | 205.28 |
1185235200000 | 202.48 |
1185321600000 | 201.63 |
1185408000000 | 197.93 |
1185494400000 | 197.06 |
1185753600000 | 196.5 |
1185840000000 | 199.06 |
1185926400000 | 195.56 |
1186012800000 | 197.09 |
1186099200000 | 195.46 |
1186358400000 | 194.1 |
1186444800000 | 196.53 |
1186531200000 | 199.62 |
1186617600000 | 197.66 |
1186704000000 | 193.85 |
1186963200000 | 196.07 |
1187049600000 | 194.75 |
1187136000000 | 194.34 |
1187222400000 | 188.99 |
1187308800000 | 191.64 |
1187568000000 | 192.35 |
1187654400000 | 192.46 |
1187740800000 | 194.82 |
1187827200000 | 195.13 |
1187913600000 | 196.02 |
1188172800000 | 196.17 |
1188259200000 | 194.01 |
1188345600000 | 194.98 |
1188432000000 | 196.87 |
1188518400000 | 198.76 |
1188777600000 | 198.81 |
1188864000000 | 199.17 |
1188950400000 | 195.82 |
1189036800000 | 195.88 |
1189123200000 | 193.02 |
1189382400000 | 191.79 |
1189468800000 | 193.28 |
1189555200000 | 193.22 |
1189641600000 | 194.41 |
1189728000000 | 193.21 |
1189987200000 | 191.41 |
1190073600000 | 193.62 |
1190160000000 | 197.4 |
1190246400000 | 196.2 |
1190332800000 | 196.66 |
1190592000000 | 196.06 |
1190678400000 | 194.85 |
1190764800000 | 196.75 |
1190851200000 | 197.07 |
1190937600000 | 196.58 |
1191196800000 | 197.52 |
1191283200000 | 197.71 |
1191369600000 | 197.74 |
1191456000000 | 198.1 |
1191542400000 | 199.42 |
1191801600000 | 198.94 |
1191888000000 | 200.23 |
1191974400000 | 200.32 |
1192060800000 | 201.42 |
1192147200000 | 202.04 |
1192406400000 | 200.03 |
1192492800000 | 199.31 |
1192579200000 | 199.96 |
1192665600000 | 199.03 |
1192752000000 | 199.08 |
1193011200000 | 197.08 |
1193097600000 | 198.27 |
1193184000000 | 197.58 |
1193270400000 | 200.58 |
1193356800000 | 201.54 |
1193616000000 | 202.44 |
1193702400000 | 201.86 |
1193788800000 | 203.14 |
1193875200000 | 200.76 |
1193961600000 | 200.5 |
1194220800000 | 199.73 |
1194307200000 | 200.33 |
1194393600000 | 199.18 |
1194480000000 | 197.31 |
1194566400000 | 194.48 |
1194825600000 | 194.98 |
1194912000000 | 196.27 |
1194998400000 | 196.76 |
1195084800000 | 195.07 |
1195171200000 | 195.02 |
1195430400000 | 192.04 |
1195516800000 | 192.82 |
1195603200000 | 189.46 |
1195689600000 | 189.49 |
1195776000000 | 192.49 |
1196035200000 | 191.57 |
1196121600000 | 191.92 |
1196208000000 | 195.16 |
1196294400000 | 195.79 |
1196380800000 | 197.3 |
1196640000000 | 196.77 |
1196726400000 | 195.58 |
1196812800000 | 197.64 |
1196899200000 | 197.74 |
1196985600000 | 199.01 |
1197244800000 | 199.57 |
1197331200000 | 199.02 |
1197417600000 | 198.92 |
1197504000000 | 196.11 |
1197590400000 | 196.39 |
1197849600000 | 193.59 |
1197936000000 | 193.39 |
1198022400000 | 192.34 |
1198108800000 | 192.16 |
1198195200000 | 193.43 |
1198454400000 | 193.63 |
1198713600000 | 194.8 |
1198800000000 | 195.02 |
1199059200000 | 194.9 |
1199232000000 | 194.13 |
1199318400000 | 193.77 |
1199404800000 | 192.02 |
1199664000000 | 193.04 |
1199750400000 | 192.78 |
1199836800000 | 191.35 |
1199923200000 | 189.48 |
1200009600000 | 189.23 |
1200268800000 | 189.12 |
1200355200000 | 185.68 |
1200441600000 | 184.17 |
1200528000000 | 183.2 |
1200614400000 | 181.03 |
1200873600000 | 171.83 |
1200960000000 | 173.01 |
1201046400000 | 167.52 |
1201132800000 | 174.87 |
1201219200000 | 175.39 |
1201478400000 | 174.4 |
1201564800000 | 176.47 |
1201651200000 | 176.2 |
1201737600000 | 175.68 |
1201824000000 | 178.72 |
1202083200000 | 178.82 |
1202169600000 | 173.79 |
1202256000000 | 175.13 |
1202342400000 | 173.19 |
1202428800000 | 172.59 |
1202688000000 | 171.11 |
1202774400000 | 174.66 |
1202860800000 | 175.51 |
1202947200000 | 175.89 |
1203033600000 | 173.25 |
1203292800000 | 175.25 |
1203379200000 | 176.34 |
1203465600000 | 174.61 |
1203552000000 | 175.11 |
1203638400000 | 173.5 |
1203897600000 | 175.68 |
1203984000000 | 177.82 |
1204070400000 | 177.3 |
1204156800000 | 175.64 |
1204243200000 | 173.51 |
1204502400000 | 170.96 |
1204588800000 | 168.43 |
1204675200000 | 171.03 |
1204761600000 | 168.5 |
1204848000000 | 166.56 |
1205107200000 | 165.06 |
1205193600000 | 167.22 |
1205280000000 | 168.12 |
1205366400000 | 166.33 |
1205452800000 | 165.29 |
1205712000000 | 160.33 |
1205798400000 | 164.67 |
1205884800000 | 162.88 |
1205971200000 | 162.07 |
1206403200000 | 167.51 |
1206489600000 | 167.23 |
1206576000000 | 169.34 |
1206662400000 | 168.93 |
1206921600000 | 168.09 |
1207008000000 | 172.35 |
1207094400000 | 174.55 |
1207180800000 | 173.48 |
1207267200000 | 174.3 |
1207526400000 | 175.71 |
1207612800000 | 174.94 |
1207699200000 | 174.48 |
1207785600000 | 173.99 |
1207872000000 | 172.27 |
1208131200000 | 170.87 |
1208217600000 | 171.16 |
1208304000000 | 174.25 |
1208390400000 | 173.2 |
1208476800000 | 176.72 |
1208736000000 | 175.83 |
1208822400000 | 174.8 |
1208908800000 | 175.52 |
1208995200000 | 175.6 |
1209081600000 | 177.27 |
1209340800000 | 177.41 |
1209427200000 | 176.64 |
1209513600000 | 177.89 |
1209600000000 | 177.89 |
1209686400000 | 180.58 |
1209945600000 | 180.69 |
1210032000000 | 180.21 |
1210118400000 | 181.81 |
1210204800000 | 180.75 |
1210291200000 | 179.32 |
1210550400000 | 179.97 |
1210636800000 | 180.17 |
1210723200000 | 181.11 |
1210809600000 | 181.25 |
1210896000000 | 181.83 |
1211155200000 | 183.09 |
1211241600000 | 180.21 |
1211328000000 | 178.91 |
1211414400000 | 179.88 |
1211500800000 | 178.39 |
1211760000000 | 177.93 |
1211846400000 | 177.36 |
1211932800000 | 178.23 |
1212019200000 | 177.96 |
1212105600000 | 179.11 |
1212364800000 | 177.09 |
1212451200000 | 178.02 |
1212537600000 | 176.62 |
1212624000000 | 176.8 |
1212710400000 | 173 |
1212969600000 | 171.67 |
1213056000000 | 170.37 |
1213142400000 | 167.74 |
1213228800000 | 168.44 |
1213315200000 | 169.06 |
1213574400000 | 168.03 |
1213660800000 | 168.26 |
1213747200000 | 165.91 |
1213833600000 | 164.35 |
1213920000000 | 161.65 |
1214179200000 | 161.62 |
1214265600000 | 160.54 |
1214352000000 | 162.47 |
1214438400000 | 158.77 |
1214524800000 | 157.83 |
1214784000000 | 158.27 |
1214870400000 | 155.26 |
1214956800000 | 155.86 |
1215043200000 | 157.11 |
1215129600000 | 154.99 |
1215388800000 | 157.11 |
1215475200000 | 155.26 |
1215561600000 | 157.09 |
1215648000000 | 154.46 |
1215734400000 | 150.6 |
1215993600000 | 150.73 |
1216080000000 | 147.55 |
1216166400000 | 148.99 |
1216252800000 | 152.74 |
1216339200000 | 156.26 |
1216598400000 | 157.13 |
1216684800000 | 156.11 |
1216771200000 | 158.57 |
1216857600000 | 157.38 |
1216944000000 | 156.03 |
1217203200000 | 154.77 |
1217289600000 | 155.04 |
1217376000000 | 156.56 |
1217462400000 | 157.26 |
1217548800000 | 155.83 |
1217808000000 | 155.4 |
1217894400000 | 159.13 |
1217980800000 | 160.23 |
1218067200000 | 159.21 |
1218153600000 | 160.43 |
1218412800000 | 162.57 |
1218499200000 | 162.66 |
1218585600000 | 159.2 |
1218672000000 | 159.03 |
1218758400000 | 159.45 |
1219017600000 | 159.56 |
1219104000000 | 155.44 |
1219190400000 | 155.75 |
1219276800000 | 154.12 |
1219363200000 | 156.92 |
1219622400000 | 156.02 |
1219708800000 | 156.6 |
1219795200000 | 156.4 |
1219881600000 | 158.68 |
1219968000000 | 159.91 |
1220227200000 | 159.74 |
1220313600000 | 161.65 |
1220400000000 | 160.54 |
1220486400000 | 156.36 |
1220572800000 | 153.43 |
1220832000000 | 157.51 |
1220918400000 | 157.25 |
1221004800000 | 156.63 |
1221091200000 | 155.42 |
1221177600000 | 157.37 |
1221436800000 | 152.64 |
1221523200000 | 151.21 |
1221609600000 | 148.34 |
1221696000000 | 147 |
1221782400000 | 156.93 |
1222041600000 | 155.17 |
1222128000000 | 153.05 |
1222214400000 | 152.61 |
1222300800000 | 155.34 |
1222387200000 | 154.14 |
1222646400000 | 148.2 |
1222732800000 | 149.32 |
1222819200000 | 150.4 |
1222905600000 | 149.44 |
1222992000000 | 152.05 |
1223251200000 | 142.08 |
1223337600000 | 141.03 |
1223424000000 | 133.48 |
1223510400000 | 130.5 |
1223596800000 | 121.39 |
1223856000000 | 132.8 |
1223942400000 | 136.57 |
1224028800000 | 131.54 |
1224115200000 | 126.41 |
1224201600000 | 130.75 |
1224460800000 | 134.5 |
1224547200000 | 133.24 |
1224633600000 | 128.15 |
1224720000000 | 127.89 |
1224806400000 | 122.71 |
1225065600000 | 117.81 |
1225152000000 | 118.65 |
1225238400000 | 128.26 |
1225324800000 | 129.18 |
1225411200000 | 132.51 |
1225670400000 | 135.04 |
1225756800000 | 140.07 |
1225843200000 | 138.32 |
1225929600000 | 131.49 |
1226016000000 | 134.3 |
1226275200000 | 135.69 |
1226361600000 | 131.63 |
1226448000000 | 129.4 |
1226534400000 | 130.21 |
1226620800000 | 132.2 |
1226880000000 | 129.17 |
1226966400000 | 130.52 |
1227052800000 | 126.53 |
1227139200000 | 123.85 |
1227225600000 | 121.84 |
1227484800000 | 129.52 |
1227571200000 | 129.38 |
1227657600000 | 128.78 |
1227744000000 | 129.9 |
1227830400000 | 130.55 |
1228089600000 | 125.2 |
1228176000000 | 128.23 |
1228262400000 | 129.68 |
1228348800000 | 129.23 |
1228435200000 | 125.21 |
1228694400000 | 130.85 |
1228780800000 | 131.82 |
1228867200000 | 132.46 |
1228953600000 | 132.02 |
1229040000000 | 129.22 |
1229299200000 | 128.75 |
1229385600000 | 129.87 |
1229472000000 | 129.82 |
1229558400000 | 131.76 |
1229644800000 | 130.89 |
1229904000000 | 129.82 |
1229990400000 | 129.83 |
1230076800000 | 129.5 |
1230508800000 | 129.78 |
1230595200000 | 131.67 |
1230681600000 | 131.56 |
1230854400000 | 135.87 |
1231113600000 | 138.3 |
1231200000000 | 139.74 |
1231286400000 | 139.21 |
1231372800000 | 138.01 |
1231459200000 | 137.21 |
1231718400000 | 135.5 |
1231804800000 | 132.98 |
1231891200000 | 129.3 |
1231977600000 | 128.68 |
1232064000000 | 129.7 |
1232323200000 | 129.47 |
1232409600000 | 127.71 |
1232496000000 | 126.82 |
1232582400000 | 126.04 |
1232668800000 | 125.14 |
1232928000000 | 127.4 |
1233014400000 | 127.76 |
1233100800000 | 130.32 |
1233187200000 | 129.65 |
1233273600000 | 129.26 |
1233532800000 | 126.52 |
1233619200000 | 128.22 |
1233705600000 | 129.73 |
1233792000000 | 129.66 |
1233878400000 | 131.92 |
1234137600000 | 132.57 |
1234224000000 | 130.73 |
1234310400000 | 130.75 |
1234396800000 | 129.88 |
1234483200000 | 129.54 |
1234742400000 | 128.77 |
1234828800000 | 125.88 |
1234915200000 | 125.11 |
1235001600000 | 124.81 |
1235088000000 | 122.29 |
1235347200000 | 120.9 |
1235433600000 | 119.94 |
1235520000000 | 119.46 |
1235606400000 | 120.92 |
1235692800000 | 120.2 |
1235952000000 | 116.43 |
1236038400000 | 114.88 |
1236124800000 | 116.93 |
1236211200000 | 114.02 |
1236297600000 | 112.39 |
1236556800000 | 110.32 |
1236643200000 | 114.09 |
1236729600000 | 114.2 |
1236816000000 | 114.61 |
1236902400000 | 114.82 |
1237161600000 | 116.39 |
1237248000000 | 116.62 |
1237334400000 | 116.94 |
1237420800000 | 118.04 |
1237507200000 | 118.35 |
1237766400000 | 121.03 |
1237852800000 | 120.95 |
1237939200000 | 123.21 |
1238025600000 | 122.99 |
1238112000000 | 121.72 |
1238371200000 | 118.54 |
1238457600000 | 121.49 |
1238544000000 | 123.23 |
1238630400000 | 127.32 |
1238716800000 | 126.16 |
1238976000000 | 126.07 |
1239062400000 | 126.44 |
1239148800000 | 127.37 |
1239235200000 | 130.33 |
1239667200000 | 131.34 |
1239753600000 | 131.57 |
1239840000000 | 132.81 |
1239926400000 | 134.74 |
1240185600000 | 131.7 |
1240272000000 | 131.22 |
1240358400000 | 133.43 |
1240444800000 | 133.77 |
1240531200000 | 135.72 |
1240790400000 | 135.36 |
1240876800000 | 133.59 |
1240963200000 | 136.52 |
1241049600000 | 137.57 |
1241136000000 | 137.57 |
1241395200000 | 139.78 |
1241481600000 | 139.8 |
1241568000000 | 141.66 |
1241654400000 | 141.51 |
1241740800000 | 142.59 |
1242000000000 | 140.75 |
1242086400000 | 140.9 |
1242172800000 | 137.8 |
1242259200000 | 138.46 |
1242345600000 | 140.33 |
1242604800000 | 142.82 |
1242691200000 | 143.66 |
1242777600000 | 144.98 |
1242864000000 | 142.5 |
1242950400000 | 142.69 |
1243209600000 | 143.04 |
1243296000000 | 143.37 |
1243382400000 | 144.19 |
1243468800000 | 143.49 |
1243555200000 | 142.93 |
1243814400000 | 145.1 |
1243900800000 | 145.38 |
1243987200000 | 144.12 |
1244073600000 | 143.64 |
1244160000000 | 143.46 |
1244419200000 | 141.48 |
1244505600000 | 142.74 |
1244592000000 | 143.5 |
1244678400000 | 143.49 |
1244764800000 | 143.65 |
1245024000000 | 141.2 |
1245110400000 | 141 |
1245196800000 | 138.34 |
1245283200000 | 138.85 |
1245369600000 | 140.22 |
1245628800000 | 138.16 |
1245715200000 | 138.68 |
1245801600000 | 140.38 |
1245888000000 | 140.83 |
1245974400000 | 140.73 |
1246233600000 | 142.23 |
1246320000000 | 141.49 |
1246406400000 | 143.35 |
1246492800000 | 141.34 |
1246579200000 | 141.22 |
1246838400000 | 140.38 |
1246924800000 | 139.48 |
1247011200000 | 137.86 |
1247097600000 | 137.96 |
1247184000000 | 136.51 |
1247443200000 | 138.38 |
1247529600000 | 138.63 |
1247616000000 | 140.83 |
1247702400000 | 141.39 |
1247788800000 | 142.21 |
1248048000000 | 143.19 |
1248134400000 | 143.79 |
1248220800000 | 144.65 |
1248307200000 | 145.62 |
1248393600000 | 145.59 |
1248652800000 | 146.28 |
1248739200000 | 145.92 |
1248825600000 | 146.78 |
1248912000000 | 148.99 |
1248998400000 | 148.62 |
1249257600000 | 149.63 |
1249344000000 | 149.43 |
1249430400000 | 149.48 |
1249516800000 | 149.94 |
1249603200000 | 151.29 |
1249862400000 | 151.22 |
1249948800000 | 150.21 |
1250035200000 | 151.29 |
1250121600000 | 151.59 |
1250208000000 | 150.8 |
1250467200000 | 148.44 |
1250553600000 | 149.43 |
1250640000000 | 149.41 |
1250726400000 | 151.05 |
1250812800000 | 154.13 |
1251072000000 | 155.62 |
1251158400000 | 157.37 |
1251244800000 | 157.34 |
1251331200000 | 157.28 |
1251417600000 | 158.39 |
1251676800000 | 157.29 |
1251763200000 | 155.33 |
1251849600000 | 154.34 |
1251936000000 | 154.48 |
1252022400000 | 155.77 |
1252281600000 | 158 |
1252368000000 | 158.61 |
1252454400000 | 159.91 |
1252540800000 | 160.16 |
1252627200000 | 161.11 |
1252886400000 | 161.35 |
1252972800000 | 162.68 |
1253059200000 | 164.54 |
1253145600000 | 165.17 |
1253232000000 | 165.18 |
1253491200000 | 164.33 |
1253577600000 | 165.05 |
1253664000000 | 165.02 |
1253750400000 | 163.61 |
1253836800000 | 163.39 |
1254096000000 | 165.69 |
1254182400000 | 165.4 |
1254268800000 | 165.08 |
1254355200000 | 163.47 |
1254441600000 | 161.62 |
1254700800000 | 163.11 |
1254787200000 | 165.53 |
1254873600000 | 165.05 |
1254960000000 | 166.47 |
1255046400000 | 166.76 |
1255305600000 | 167.5 |
1255392000000 | 166.27 |
1255478400000 | 167.96 |
1255564800000 | 167.45 |
1255651200000 | 166.8 |
1255910400000 | 167.97 |
1255996800000 | 168.25 |
1256083200000 | 168.25 |
1256169600000 | 167.1 |
1256256000000 | 165.77 |
1256515200000 | 164.28 |
1256601600000 | 163.97 |
1256688000000 | 161.93 |
1256774400000 | 163.71 |
1256860800000 | 161.34 |
1257120000000 | 161.46 |
1257206400000 | 160.39 |
1257292800000 | 161.95 |
1257379200000 | 162.75 |
1257465600000 | 163.12 |
1257724800000 | 164.98 |
1257811200000 | 164.84 |
1257897600000 | 165.22 |
1257984000000 | 165.11 |
1258070400000 | 165.36 |
1258329600000 | 166.56 |
1258416000000 | 166.2 |
1258502400000 | 166.62 |
1258588800000 | 164.46 |
1258675200000 | 163.59 |
1258934400000 | 165.45 |
1259020800000 | 164.84 |
1259107200000 | 165.41 |
1259193600000 | 161.93 |
1259280000000 | 163.05 |
1259539200000 | 161.72 |
1259625600000 | 165.31 |
1259712000000 | 165.91 |
1259798400000 | 166.12 |
1259884800000 | 167.11 |
1260144000000 | 166.59 |
1260230400000 | 164.55 |
1260316800000 | 163.43 |
1260403200000 | 164.02 |
1260489600000 | 165.16 |
1260748800000 | 165.86 |
1260835200000 | 166.17 |
1260921600000 | 167.13 |
1261008000000 | 166.18 |
1261094400000 | 165.97 |
1261353600000 | 168.12 |
1261440000000 | 169.12 |
1261526400000 | 169.65 |
1261612800000 | 169.56 |
1261958400000 | 170.23 |
1262044800000 | 170.74 |
1262131200000 | 170.5 |
1262217600000 | 170.46 |
1262563200000 | 173.07 |
1262649600000 | 173.15 |
1262736000000 | 172.67 |
1262822400000 | 172.11 |
1262908800000 | 172.31 |
1263168000000 | 172.06 |
1263254400000 | 171.35 |
1263340800000 | 172.03 |
1263427200000 | 172.51 |
1263513600000 | 170.88 |
1263772800000 | 171.14 |
1263859200000 | 172.35 |
1263945600000 | 170.4 |
1264032000000 | 169.31 |
1264118400000 | 167.85 |
1264377600000 | 167.17 |
1264464000000 | 167.54 |
1264550400000 | 166.7 |
1264636800000 | 165.27 |
1264723200000 | 165.97 |
1264982400000 | 166.72 |
1265068800000 | 167.65 |
1265155200000 | 166.32 |
1265241600000 | 162.34 |
1265328000000 | 159.99 |
1265587200000 | 160.44 |
1265673600000 | 160.14 |
1265760000000 | 161.76 |
1265846400000 | 160.97 |
1265932800000 | 161.02 |
1266192000000 | 161.09 |
1266278400000 | 161.92 |
1266364800000 | 163.14 |
1266451200000 | 164.26 |
1266537600000 | 165.68 |
1266796800000 | 165.25 |
1266883200000 | 164.14 |
1266969600000 | 163.83 |
1267056000000 | 162.15 |
1267142400000 | 164.22 |
1267401600000 | 166.32 |
1267488000000 | 167.32 |
1267574400000 | 168.15 |
1267660800000 | 168.8 |
1267747200000 | 170.7 |
1268006400000 | 171.31 |
1268092800000 | 171.05 |
1268179200000 | 171.99 |
1268265600000 | 171.47 |
1268352000000 | 171.87 |
1268611200000 | 171.15 |
1268697600000 | 172.67 |
1268784000000 | 173.47 |
1268870400000 | 172.96 |
1268956800000 | 172.5 |
1269216000000 | 171.97 |
1269302400000 | 173 |
1269388800000 | 172.74 |
1269475200000 | 174.48 |
1269561600000 | 174.33 |
1269820800000 | 175.24 |
1269907200000 | 175.08 |
1269993600000 | 174.46 |
1270080000000 | 175.69 |
1270512000000 | 176.14 |
1270598400000 | 175.54 |
1270684800000 | 174.3 |
1270771200000 | 176.57 |
1271030400000 | 176.68 |
1271116800000 | 176.26 |
1271203200000 | 176.76 |
1271289600000 | 177.31 |
1271376000000 | 175.26 |
1271635200000 | 174.38 |
1271721600000 | 176 |
1271808000000 | 174.65 |
1271894400000 | 172.65 |
1271980800000 | 173.3 |
1272240000000 | 172.64 |
1272326400000 | 168.17 |
1272412800000 | 165.68 |
1272499200000 | 168.31 |
1272585600000 | 168.8 |
1272844800000 | 169.62 |
1272931200000 | 165.37 |
1273017600000 | 163.09 |
1273104000000 | 160.75 |
1273190400000 | 155.67 |
1273449600000 | 165.6 |
1273536000000 | 164.57 |
1273622400000 | 167.32 |
1273708800000 | 166.8 |
1273795200000 | 160.83 |
1274054400000 | 160.9 |
1274140800000 | 163.14 |
1274227200000 | 160.11 |
1274313600000 | 157.94 |
1274400000000 | 157.63 |
1274659200000 | 157.22 |
1274745600000 | 153.98 |
1274832000000 | 155.82 |
1274918400000 | 160.63 |
1275004800000 | 161.27 |
1275264000000 | 161.17 |
1275350400000 | 161.14 |
1275436800000 | 161.76 |
1275523200000 | 163.16 |
1275609600000 | 160.25 |
1275868800000 | 158.85 |
1275955200000 | 156.96 |
1276041600000 | 158.81 |
1276128000000 | 161.75 |
1276214400000 | 163.53 |
1276473600000 | 164.72 |
1276560000000 | 166.6 |
1276646400000 | 166.59 |
1276732800000 | 166.62 |
1276819200000 | 167.39 |
1277078400000 | 168.02 |
1277164800000 | 167.49 |
1277251200000 | 166.25 |
1277337600000 | 163.74 |
1277424000000 | 162.86 |
1277683200000 | 163.82 |
1277769600000 | 159.95 |
1277856000000 | 159.83 |
1277942400000 | 158.34 |
1278028800000 | 158.74 |
1278288000000 | 158.86 |
1278374400000 | 161.87 |
1278460800000 | 164.3 |
1278547200000 | 165.44 |
1278633600000 | 165.34 |
1278892800000 | 165.68 |
1278979200000 | 167.92 |
1279065600000 | 168.36 |
1279152000000 | 167.46 |
1279238400000 | 164.93 |
1279497600000 | 164.64 |
1279584000000 | 164.11 |
1279670400000 | 165.28 |
1279756800000 | 168.27 |
1279843200000 | 168.78 |
1280102400000 | 169.84 |
1280188800000 | 170.31 |
1280275200000 | 170.1 |
1280361600000 | 170.92 |
1280448000000 | 169.86 |
1280707200000 | 173.33 |
1280793600000 | 173.4 |
1280880000000 | 173.68 |
1280966400000 | 173.38 |
1281052800000 | 171.28 |
1281312000000 | 172.83 |
1281398400000 | 171.26 |
1281484800000 | 168.01 |
1281571200000 | 167.93 |
1281657600000 | 167.98 |
1281916800000 | 167.73 |
1282003200000 | 169.62 |
1282089600000 | 169.03 |
1282176000000 | 167.01 |
1282262400000 | 165.49 |
1282521600000 | 166.52 |
1282608000000 | 164.97 |
1282694400000 | 164.24 |
1282780800000 | 164.56 |
1282867200000 | 166.82 |
1283126400000 | 166.47 |
1283212800000 | 166.86 |
1283299200000 | 169.97 |
1283385600000 | 169.91 |
1283472000000 | 171 |
1283731200000 | 171.77 |
1283817600000 | 170.87 |
1283904000000 | 171.83 |
1283990400000 | 173.36 |
1284076800000 | 173.04 |
1284336000000 | 173.81 |
1284422400000 | 174.17 |
1284508800000 | 173.3 |
1284595200000 | 173.02 |
1284681600000 | 171.9 |
1284940800000 | 174.04 |
1285027200000 | 174.11 |
1285113600000 | 172.3 |
1285200000000 | 171.76 |
1285286400000 | 173.61 |
1285545600000 | 173.22 |
1285632000000 | 173.9 |
1285718400000 | 172.78 |
1285804800000 | 172.39 |
1285891200000 | 172.28 |
1286150400000 | 170.72 |
1286236800000 | 172.76 |
1286323200000 | 173.71 |
1286409600000 | 174.64 |
1286496000000 | 174.48 |
1286755200000 | 175.01 |
1286841600000 | 174.14 |
1286928000000 | 176.44 |
1287014400000 | 176.94 |
1287100800000 | 177.41 |
1287360000000 | 178.15 |
1287446400000 | 178.09 |
1287532800000 | 178 |
1287619200000 | 179.45 |
1287705600000 | 179.43 |
1287964800000 | 179.41 |
1288051200000 | 179.72 |
1288137600000 | 179.04 |
1288224000000 | 180.95 |
1288310400000 | 181.48 |
1288569600000 | 180.9 |
1288656000000 | 181.86 |
1288742400000 | 180.44 |
1288828800000 | 181.83 |
1288915200000 | 181.07 |
1289174400000 | 180.33 |
1289260800000 | 181.26 |
1289347200000 | 180.47 |
1289433600000 | 179.05 |
1289520000000 | 179.11 |
1289779200000 | 180.53 |
1289865600000 | 177.66 |
1289952000000 | 178.26 |
1290038400000 | 180.04 |
1290124800000 | 179.9 |
1290384000000 | 178.05 |
1290470400000 | 175.08 |
1290556800000 | 175.91 |
1290643200000 | 176.03 |
1290729600000 | 175.16 |
1290988800000 | 172.05 |
1291075200000 | 170.68 |
1291161600000 | 173.21 |
1291248000000 | 175.4 |
1291334400000 | 175.46 |
1291593600000 | 175.33 |
1291680000000 | 176.57 |
1291766400000 | 177.82 |
1291852800000 | 179.67 |
1291939200000 | 179.75 |
1292198400000 | 180.24 |
1292284800000 | 180.69 |
1292371200000 | 180.01 |
1292457600000 | 180.15 |
1292544000000 | 179.05 |
1292803200000 | 180.5 |
1292889600000 | 181.67 |
1292976000000 | 182.01 |
1293062400000 | 182.07 |
1293148800000 | 181.84 |
1293408000000 | 180.23 |
1293494400000 | 180.34 |
1293580800000 | 181.22 |
1293667200000 | 179.88 |
1293753600000 | 179.59 |
1294012800000 | 181.22 |
1294099200000 | 181.4 |
1294185600000 | 181.66 |
1294272000000 | 182.13 |
1294358400000 | 181.12 |
1294617600000 | 178.36 |
1294704000000 | 179.34 |
1294790400000 | 182.68 |
1294876800000 | 183.98 |
1294963200000 | 184.4 |
1295222400000 | 184.12 |
1295308800000 | 186.23 |
1295395200000 | 185.81 |
1295481600000 | 186.36 |
1295568000000 | 187.86 |
1295827200000 | 188.63 |
1295913600000 | 187.55 |
1296000000000 | 187.41 |
1296086400000 | 188.62 |
1296172800000 | 187.34 |
1296432000000 | 187.55 |
1296518400000 | 190.91 |
1296604800000 | 191.12 |
1296691200000 | 189.99 |
1296777600000 | 191.1 |
1297036800000 | 192.18 |
1297123200000 | 192.54 |
1297209600000 | 192.4 |
1297296000000 | 191.63 |
1297382400000 | 191.87 |
1297641600000 | 191.69 |
1297728000000 | 191.66 |
1297814400000 | 193.12 |
1297900800000 | 193.2 |
1297987200000 | 193.16 |
1298246400000 | 190.49 |
1298332800000 | 189.45 |
1298419200000 | 187.99 |
1298505600000 | 187.93 |
1298592000000 | 189.65 |
1298851200000 | 191.01 |
1298937600000 | 190.58 |
1299024000000 | 189.07 |
1299110400000 | 189.29 |
1299196800000 | 189.17 |
1299456000000 | 188.73 |
1299542400000 | 189.3 |
1299628800000 | 190.01 |
1299715200000 | 188.64 |
1299801600000 | 186.7 |
1300060800000 | 184.34 |
1300147200000 | 180.96 |
1300233600000 | 178.89 |
1300320000000 | 181.64 |
1300406400000 | 182.35 |
1300665600000 | 185.74 |
1300752000000 | 185.19 |
1300838400000 | 186.23 |
1300924800000 | 187.7 |
1301011200000 | 187.79 |
1301270400000 | 188.15 |
1301356800000 | 188.37 |
1301443200000 | 190.02 |
1301529600000 | 189.39 |
1301616000000 | 191.4 |
1301875200000 | 191.66 |
1301961600000 | 191.43 |
1302048000000 | 191.75 |
1302134400000 | 190.64 |
1302220800000 | 191.95 |
1302480000000 | 192 |
1302566400000 | 190.05 |
1302652800000 | 191.23 |
1302739200000 | 189.76 |
1302825600000 | 190.03 |
1303084800000 | 187.23 |
1303171200000 | 187.59 |
1303257600000 | 190.85 |
1303344000000 | 190.78 |
1303776000000 | 192.35 |
1303862400000 | 193.43 |
1303948800000 | 195.57 |
1304035200000 | 195.79 |
1304294400000 | 196.54 |
1304380800000 | 195.9 |
1304467200000 | 194.28 |
1304553600000 | 194.04 |
1304640000000 | 195.01 |
1304899200000 | 193.82 |
1304985600000 | 195.83 |
1305072000000 | 197.1 |
1305158400000 | 195.89 |
1305244800000 | 195.09 |
1305504000000 | 194.31 |
1305590400000 | 192.87 |
1305676800000 | 193.69 |
1305763200000 | 194.93 |
1305849600000 | 193.9 |
1306108800000 | 191.76 |
1306195200000 | 191.63 |
1306281600000 | 191.83 |
1306368000000 | 191.28 |
1306454400000 | 191.73 |
1306713600000 | 191.57 |
1306800000000 | 193.32 |
1306886400000 | 192.24 |
1306972800000 | 190.57 |
1307059200000 | 189.92 |
1307318400000 | 188.79 |
1307404800000 | 189.2 |
1307491200000 | 187.59 |
1307577600000 | 189.12 |
1307664000000 | 186.91 |
1307923200000 | 187.16 |
1308009600000 | 188.65 |
1308096000000 | 186.58 |
1308182400000 | 185.4 |
1308268800000 | 186.39 |
1308528000000 | 184.36 |
1308614400000 | 186.9 |
1308700800000 | 186.13 |
1308787200000 | 183.34 |
1308873600000 | 182.62 |
1309132800000 | 182.83 |
1309219200000 | 183.43 |
1309305600000 | 186.57 |
1309392000000 | 189.41 |
1309478400000 | 190.31 |
1309737600000 | 190.05 |
1309824000000 | 189.02 |
1309910400000 | 187.45 |
1309996800000 | 188.39 |
1310083200000 | 185.9 |
1310342400000 | 181.69 |
1310428800000 | 180.03 |
1310515200000 | 181.49 |
1310601600000 | 180.06 |
1310688000000 | 179.36 |
1310947200000 | 176.48 |
1311033600000 | 178.48 |
1311120000000 | 181.01 |
1311206400000 | 183.7 |
1311292800000 | 184.92 |
1311552000000 | 183.95 |
1311638400000 | 183.72 |
1311724800000 | 181.07 |
1311811200000 | 180.43 |
1311897600000 | 179.38 |
1312156800000 | 175.38 |
1312243200000 | 173.07 |
1312329600000 | 170.91 |
1312416000000 | 165.53 |
1312502400000 | 162.64 |
1312761600000 | 157.46 |
1312848000000 | 158 |
1312934400000 | 153.4 |
1313020800000 | 157.66 |
1313107200000 | 162.63 |
1313366400000 | 163.68 |
1313452800000 | 160.34 |
1313539200000 | 161.5 |
1313625600000 | 154.81 |
1313712000000 | 153.08 |
1313971200000 | 156 |
1314057600000 | 157.07 |
1314144000000 | 159.5 |
1314230400000 | 158.03 |
1314316800000 | 156.61 |
1314576000000 | 160.15 |
1314662400000 | 160.35 |
1314748800000 | 164.19 |
1314835200000 | 164.82 |
1314921600000 | 161.97 |
1315180800000 | 156.71 |
1315267200000 | 155.04 |
1315353600000 | 159.14 |
1315440000000 | 160.19 |
1315526400000 | 155.5 |
1315785600000 | 150.77 |
1315872000000 | 151.25 |
1315958400000 | 153.57 |
1316044800000 | 156.88 |
1316131200000 | 158.86 |
1316390400000 | 155.07 |
1316476800000 | 157.28 |
1316563200000 | 155.55 |
1316649600000 | 148.56 |
1316736000000 | 148.55 |
1316995200000 | 151.05 |
1317081600000 | 157.36 |
1317168000000 | 156.73 |
1317254400000 | 158.26 |
1317340800000 | 157.46 |
1317600000000 | 155.28 |
1317686400000 | 152.77 |
1317772800000 | 156.69 |
1317859200000 | 160.9 |
1317945600000 | 161.34 |
1318204800000 | 163.08 |
1318291200000 | 162.04 |
1318377600000 | 165.32 |
1318464000000 | 164.31 |
1318550400000 | 166.1 |
1318809600000 | 164.07 |
1318896000000 | 162.92 |
1318982400000 | 163.71 |
1319068800000 | 160.7 |
1319155200000 | 164.45 |
1319414400000 | 165.21 |
1319500800000 | 163.64 |
1319587200000 | 163.66 |
1319673600000 | 169.08 |
1319760000000 | 167.62 |
1320019200000 | 164.2 |
1320105600000 | 158.28 |
1320192000000 | 158.91 |
1320278400000 | 162.75 |
1320364800000 | 160.94 |
1320624000000 | 161.11 |
1320710400000 | 161.3 |
1320796800000 | 157.82 |
1320883200000 | 157.61 |
1320969600000 | 160.78 |
1321228800000 | 158.48 |
1321315200000 | 156.6 |
1321401600000 | 156.53 |
1321488000000 | 154.32 |
1321574400000 | 154.67 |
1321833600000 | 149.81 |
1321920000000 | 148.63 |
1322006400000 | 146.11 |
1322092800000 | 145.55 |
1322179200000 | 146.42 |
1322438400000 | 153.07 |
1322524800000 | 154.05 |
1322611200000 | 159.24 |
1322697600000 | 157.98 |
1322784000000 | 159 |
1323043200000 | 160.68 |
1323129600000 | 159.75 |
1323216000000 | 158.94 |
1323302400000 | 155.91 |
1323388800000 | 158.78 |
1323648000000 | 155.23 |
1323734400000 | 154.98 |
1323820800000 | 152.05 |
1323907200000 | 153.3 |
1323993600000 | 153.66 |
1324252800000 | 153.96 |
1324339200000 | 156.95 |
1324425600000 | 156 |
1324512000000 | 157.21 |
1324598400000 | 158.8 |
1324944000000 | 158.67 |
1325030400000 | 157.79 |
1325116800000 | 159.07 |
1325203200000 | 160.2 |
1325462400000 | 162.5 |
1325548800000 | 163.07 |
1325635200000 | 161.06 |
1325721600000 | 158.49 |
1325808000000 | 158.49 |
1326067200000 | 158.07 |
1326153600000 | 160.19 |
1326240000000 | 160.27 |
1326326400000 | 160.29 |
1326412800000 | 159.47 |
1326672000000 | 159.83 |
1326758400000 | 161.45 |
1326844800000 | 160.76 |
1326931200000 | 162.2 |
1327017600000 | 162.08 |
1327276800000 | 162.14 |
1327363200000 | 161.37 |
1327449600000 | 160.82 |
1327536000000 | 162.84 |
1327622400000 | 162.61 |
1327881600000 | 160.74 |
1327968000000 | 161.83 |
1328054400000 | 164.26 |
1328140800000 | 164.22 |
1328227200000 | 165.73 |
1328486400000 | 165.81 |
1328572800000 | 165.55 |
1328659200000 | 165.26 |
1328745600000 | 165.25 |
1328832000000 | 163.97 |
1329091200000 | 164.63 |
1329177600000 | 164.66 |
1329264000000 | 164.58 |
1329350400000 | 164.27 |
1329436800000 | 165.24 |
1329696000000 | 166.42 |
1329782400000 | 165.78 |
1329868800000 | 164.74 |
1329955200000 | 163.56 |
1330041600000 | 164.15 |
1330300800000 | 164 |
1330387200000 | 163.73 |
1330473600000 | 163.8 |
1330560000000 | 165.21 |
1330646400000 | 165.43 |
1330905600000 | 164.89 |
1330992000000 | 161.35 |
1331078400000 | 161.86 |
1331164800000 | 163.37 |
1331251200000 | 163.79 |
1331510400000 | 163.6 |
1331596800000 | 166.31 |
1331683200000 | 166.24 |
1331769600000 | 166.39 |
1331856000000 | 166.55 |
1332115200000 | 167.39 |
1332201600000 | 167.61 |
1332288000000 | 166.96 |
1332374400000 | 165.82 |
1332460800000 | 165.36 |
1332720000000 | 166.69 |
1332806400000 | 165.8 |
1332892800000 | 164.23 |
1332979200000 | 162.23 |
1333065600000 | 163.98 |
1333324800000 | 164.84 |
1333411200000 | 162.84 |
1333497600000 | 158.96 |
1333584000000 | 158.32 |
1334016000000 | 155.67 |
1334102400000 | 157.09 |
1334188800000 | 157.39 |
1334275200000 | 154.73 |
1334534400000 | 154.87 |
1334620800000 | 157.88 |
1334707200000 | 154.84 |
1334793600000 | 153.36 |
1334880000000 | 154.87 |
1335139200000 | 151.65 |
1335225600000 | 154.32 |
1335312000000 | 156.14 |
1335398400000 | 155.22 |
1335484800000 | 156.66 |
1335744000000 | 155.9 |
1335830400000 | 155.9 |
1335916800000 | 154.99 |
1336003200000 | 154.92 |
1336089600000 | 153.84 |
1336348800000 | 155.68 |
1336435200000 | 155.58 |
1336521600000 | 154.42 |
1336608000000 | 156.01 |
1336694400000 | 156.08 |
1336953600000 | 152.99 |
1337040000000 | 151.44 |
1337126400000 | 150.54 |
1337212800000 | 149.85 |
1337299200000 | 149.95 |
1337558400000 | 150.61 |
1337644800000 | 153.16 |
1337731200000 | 149.38 |
1337817600000 | 151.07 |
1337904000000 | 151.47 |
1338163200000 | 150.67 |
1338249600000 | 150.41 |
1338336000000 | 148.62 |
1338422400000 | 148.24 |
1338508800000 | 146.13 |
1338768000000 | 146.36 |
1338854400000 | 146.47 |
1338940800000 | 149.34 |
1339027200000 | 149.32 |
1339113600000 | 150.6 |
1339372800000 | 149.53 |
1339459200000 | 149.7 |
1339545600000 | 148.71 |
1339632000000 | 149.96 |
1339718400000 | 151.85 |
1339977600000 | 151.08 |
1340064000000 | 153.54 |
1340150400000 | 154.86 |
1340236800000 | 154.41 |
1340323200000 | 154.85 |
1340582400000 | 152.12 |
1340668800000 | 151.34 |
1340755200000 | 153.91 |
1340841600000 | 154.09 |
1340928000000 | 159.31 |
1341187200000 | 161.24 |
1341273600000 | 162.52 |
1341360000000 | 162.42 |
1341446400000 | 161.18 |
1341532800000 | 159.42 |
1341792000000 | 159.04 |
1341878400000 | 159.83 |
1341964800000 | 160.23 |
1342051200000 | 158.54 |
1342137600000 | 161.16 |
1342396800000 | 161.37 |
1342483200000 | 161.27 |
1342569600000 | 162.57 |
1342656000000 | 163.11 |
1342742400000 | 159.64 |
1343001600000 | 155.06 |
1343088000000 | 153.07 |
1343174400000 | 153.82 |
1343260800000 | 158.74 |
1343347200000 | 160.37 |
1343606400000 | 161.94 |
1343692800000 | 161.19 |
1343779200000 | 161.25 |
1343865600000 | 158.43 |
1343952000000 | 163.03 |
1344211200000 | 164.89 |
1344297600000 | 166.18 |
1344384000000 | 165.67 |
1344470400000 | 165.57 |
1344556800000 | 164.87 |
1344816000000 | 164.55 |
1344902400000 | 165.37 |
1344988800000 | 165.55 |
1345075200000 | 167.69 |
1345161600000 | 168.89 |
1345420800000 | 168.44 |
1345507200000 | 168.82 |
1345593600000 | 167.22 |
1345680000000 | 165.63 |
1345766400000 | 165.93 |
1346025600000 | 166.95 |
1346112000000 | 165.41 |
1346198400000 | 165.68 |
1346284800000 | 164.13 |
1346371200000 | 165.35 |
1346630400000 | 166.21 |
1346716800000 | 165.85 |
1346803200000 | 165.44 |
1346889600000 | 168.86 |
1346976000000 | 169.73 |
1347235200000 | 169.72 |
1347321600000 | 170.14 |
1347408000000 | 171.22 |
1347494400000 | 170.9 |
1347580800000 | 173.46 |
1347840000000 | 172.79 |
1347926400000 | 171.61 |
1348012800000 | 172.31 |
1348099200000 | 172.47 |
1348185600000 | 174.33 |
1348444800000 | 173.57 |
1348531200000 | 174.37 |
1348617600000 | 171.6 |
1348704000000 | 172.17 |
1348790400000 | 170.22 |
1349049600000 | 171.99 |
1349136000000 | 172.57 |
1349222400000 | 172.68 |
1349308800000 | 172.01 |
1349395200000 | 173.53 |
1349654400000 | 172.21 |
1349740800000 | 171.32 |
1349827200000 | 170.87 |
1349913600000 | 171.86 |
1350000000000 | 171.15 |
1350259200000 | 172.07 |
1350345600000 | 174.2 |
1350432000000 | 174.92 |
1350518400000 | 174.95 |
1350604800000 | 173.75 |
1350864000000 | 173.21 |
1350950400000 | 170.66 |
1351036800000 | 171.1 |
1351123200000 | 170.98 |
1351209600000 | 171.96 |
1351468800000 | 171.08 |
1351555200000 | 171.96 |
1351641600000 | 172.2 |
1351728000000 | 173.22 |
1351814400000 | 173.6 |
1352073600000 | 172.07 |
1352160000000 | 173.07 |
1352246400000 | 171.53 |
1352332800000 | 170.7 |
1352419200000 | 170.68 |
1352678400000 | 170.36 |
1352764800000 | 170.5 |
1352851200000 | 170.1 |
1352937600000 | 168.58 |
1353024000000 | 166.68 |
1353283200000 | 169.17 |
1353369600000 | 169.82 |
1353456000000 | 170.57 |
1353542400000 | 171.57 |
1353628800000 | 172.62 |
1353888000000 | 171.92 |
1353974400000 | 171.89 |
1354060800000 | 172.48 |
1354147200000 | 174.27 |
1354233600000 | 174.5 |
1354492800000 | 174.71 |
1354579200000 | 174.7 |
1354665600000 | 175.44 |
1354752000000 | 175.59 |
1354838400000 | 175.6 |
1355097600000 | 175.75 |
1355184000000 | 177.3 |
1355270400000 | 177.76 |
1355356800000 | 178.34 |
1355443200000 | 178.34 |
1355702400000 | 178.28 |
1355788800000 | 179.33 |
1355875200000 | 180.65 |
1355961600000 | 180.3 |
1356048000000 | 180.31 |
1356307200000 | 180.25 |
1356566400000 | 180.41 |
1356652800000 | 179.29 |
1356912000000 | 179.3 |
1357084800000 | 182.58 |
1357171200000 | 182.55 |
1357257600000 | 183.39 |
1357516800000 | 182.37 |
1357603200000 | 182.6 |
1357689600000 | 183.3 |
1357776000000 | 182.38 |
1357862400000 | 182.54 |
1358121600000 | 182.18 |
1358208000000 | 181.69 |
1358294400000 | 181.58 |
1358380800000 | 183.32 |
1358467200000 | 183.16 |
1358726400000 | 183.68 |
1358812800000 | 183.27 |
1358899200000 | 183.04 |
1358985600000 | 183.68 |
1359072000000 | 184.03 |
1359331200000 | 183.82 |
1359417600000 | 184.32 |
1359504000000 | 184.05 |
1359590400000 | 183.28 |
1359676800000 | 184.21 |
1359936000000 | 180.67 |
1360022400000 | 182.04 |
1360108800000 | 181.17 |
1360195200000 | 180.21 |
1360281600000 | 181.42 |
1360540800000 | 181.57 |
1360627200000 | 182.88 |
1360713600000 | 184.12 |
1360800000000 | 182.88 |
1360886400000 | 182.61 |
1361145600000 | 182.88 |
1361232000000 | 185.04 |
1361318400000 | 184.98 |
1361404800000 | 182.47 |
1361491200000 | 184.72 |
1361750400000 | 185.03 |
1361836800000 | 182.26 |
1361923200000 | 184.09 |
1362009600000 | 185.61 |
1362096000000 | 184.74 |
1362355200000 | 184.63 |
1362441600000 | 187.57 |
1362528000000 | 187.51 |
1362614400000 | 187.83 |
1362700800000 | 189.08 |
1362960000000 | 188.72 |
1363046400000 | 188.55 |
1363132800000 | 188.9 |
1363219200000 | 191.1 |
1363305600000 | 190.44 |
1363564800000 | 190.17 |
1363651200000 | 189.21 |
1363737600000 | 190.28 |
1363824000000 | 190.52 |
1363910400000 | 190.74 |
1364169600000 | 189.76 |
1364256000000 | 189.42 |
1364342400000 | 186.96 |
1364428800000 | 187.95 |
1364860800000 | 191.11 |
1364947200000 | 190.04 |
1365033600000 | 188.74 |
1365120000000 | 186.2 |
1365379200000 | 186.7 |
1365465600000 | 187.46 |
1365552000000 | 190.78 |
1365638400000 | 192.22 |
1365724800000 | 191.51 |
1365984000000 | 190.58 |
1366070400000 | 189.3 |
1366156800000 | 186.98 |
1366243200000 | 186.64 |
1366329600000 | 186.73 |
1366588800000 | 187.93 |
1366675200000 | 190.88 |
1366761600000 | 192.92 |
1366848000000 | 193.94 |
1366934400000 | 192.71 |
1367193600000 | 194.4 |
1367280000000 | 194.47 |
1367366400000 | 194.47 |
1367452800000 | 194.84 |
1367539200000 | 196.99 |
1367798400000 | 197.48 |
1367884800000 | 197.78 |
1367971200000 | 198.66 |
1368057600000 | 198.03 |
1368144000000 | 199.17 |
1368403200000 | 199.4 |
1368489600000 | 200.53 |
1368576000000 | 200.99 |
1368662400000 | 200.94 |
1368748800000 | 201.14 |
1369008000000 | 202.02 |
1369094400000 | 202.94 |
1369180800000 | 203.34 |
1369267200000 | 199.38 |
1369353600000 | 199.33 |
1369612800000 | 200.51 |
1369699200000 | 202.08 |
1369785600000 | 199.21 |
1369872000000 | 199.24 |
1369958400000 | 197.36 |
1370217600000 | 195.99 |
1370304000000 | 195.99 |
1370390400000 | 193.27 |
1370476800000 | 191.15 |
1370563200000 | 193.45 |
1370822400000 | 193.79 |
1370908800000 | 191.77 |
1370995200000 | 191.01 |
1371081600000 | 190.06 |
1371168000000 | 191.36 |
1371427200000 | 193.05 |
1371513600000 | 193.45 |
1371600000000 | 192.52 |
1371686400000 | 188.18 |
1371772800000 | 185.71 |
1372032000000 | 181.81 |
1372118400000 | 183.48 |
1372204800000 | 186.91 |
1372291200000 | 188.19 |
1372377600000 | 188.44 |
1372636800000 | 189.07 |
1372723200000 | 189.11 |
1372809600000 | 187.13 |
1372896000000 | 190.46 |
1372982400000 | 189 |
1373241600000 | 191.88 |
1373328000000 | 193.4 |
1373414400000 | 193.44 |
1373500800000 | 195.04 |
1373587200000 | 193.75 |
1373846400000 | 195.05 |
1373932800000 | 194.03 |
1374019200000 | 194.57 |
1374105600000 | 196.48 |
1374192000000 | 197.06 |
1374451200000 | 196.94 |
1374537600000 | 196.54 |
1374624000000 | 197.34 |
1374710400000 | 197.36 |
1374796800000 | 197.37 |
1375056000000 | 197.39 |
1375142400000 | 197.35 |
1375228800000 | 196.61 |
1375315200000 | 199.08 |
1375401600000 | 198.76 |
1375660800000 | 199.14 |
1375747200000 | 197.62 |
1375833600000 | 197.4 |
1375920000000 | 198.32 |
1376006400000 | 198.24 |
1376265600000 | 198.03 |
1376352000000 | 198.65 |
1376438400000 | 198.61 |
1376524800000 | 197.08 |
1376611200000 | 197.87 |
1376870400000 | 197.27 |
1376956800000 | 195.4 |
1377043200000 | 194.64 |
1377129600000 | 196.1 |
1377216000000 | 196.69 |
1377475200000 | 196.61 |
1377561600000 | 192.92 |
1377648000000 | 192.06 |
1377734400000 | 192.45 |
1377820800000 | 191.4 |
1378080000000 | 193.96 |
1378166400000 | 192.59 |
1378252800000 | 192.77 |
1378339200000 | 194.17 |
1378425600000 | 195.07 |
1378684800000 | 194.95 |
1378771200000 | 197.39 |
1378857600000 | 198.53 |
1378944000000 | 198.41 |
1379030400000 | 198.73 |
1379289600000 | 200.46 |
1379376000000 | 200.33 |
1379462400000 | 200.58 |
1379548800000 | 202.15 |
1379635200000 | 202.9 |
1379894400000 | 201.96 |
1379980800000 | 202.71 |
1380067200000 | 202.9 |
1380153600000 | 203.32 |
1380240000000 | 203.23 |
1380499200000 | 202.59 |
1380585600000 | 204.22 |
1380672000000 | 203.51 |
1380758400000 | 202.56 |
1380844800000 | 203.27 |
1381104000000 | 202.48 |
1381190400000 | 202.23 |
1381276800000 | 201.91 |
1381363200000 | 204.65 |
1381449600000 | 205.12 |
1381708800000 | 205.34 |
1381795200000 | 207.14 |
1381881600000 | 208.65 |
1381968000000 | 209.18 |
1382054400000 | 210.83 |
1382313600000 | 210.77 |
1382400000000 | 211.9 |
1382486400000 | 211.19 |
1382572800000 | 212.6 |
1382659200000 | 212.58 |
1382918400000 | 212.48 |
1383004800000 | 213.36 |
1383091200000 | 212.8 |
1383177600000 | 213.46 |
1383264000000 | 212.97 |
1383523200000 | 213.7 |
1383609600000 | 213.35 |
1383696000000 | 214.43 |
1383782400000 | 213.25 |
1383868800000 | 213.56 |
1384128000000 | 214.24 |
1384214400000 | 213.35 |
1384300800000 | 212.17 |
1384387200000 | 213.83 |
1384473600000 | 214.38 |
1384732800000 | 215.82 |
1384819200000 | 214.65 |
1384905600000 | 214.01 |
1384992000000 | 213.77 |
1385078400000 | 213.8 |
1385337600000 | 214.98 |
1385424000000 | 214.2 |
1385510400000 | 215.22 |
1385596800000 | 215.45 |
1385683200000 | 215.63 |
1385942400000 | 214.81 |
1386028800000 | 211.85 |
1386115200000 | 210.61 |
1386201600000 | 209.2 |
1386288000000 | 210.12 |
1386547200000 | 210.93 |
1386633600000 | 210.19 |
1386720000000 | 208.92 |
1386806400000 | 207.52 |
1386892800000 | 206.96 |
1387152000000 | 209.48 |
1387238400000 | 208.51 |
1387324800000 | 209.64 |
1387411200000 | 212.9 |
1387497600000 | 214.67 |
1387756800000 | 216.17 |
1387843200000 | 216.59 |
1388102400000 | 218.26 |
1388361600000 | 218.54 |
1388448000000 | 219.21 |
1388620800000 | 216.66 |
1388707200000 | 217.87 |
1388966400000 | 217.96 |
1389052800000 | 219.15 |
1389139200000 | 219 |
1389225600000 | 218.73 |
1389312000000 | 219.27 |
1389571200000 | 219.67 |
1389657600000 | 219.98 |
1389744000000 | 221.48 |
1389830400000 | 221.37 |
1389916800000 | 222.45 |
1390176000000 | 222.47 |
1390262400000 | 222.25 |
1390348800000 | 221.8 |
1390435200000 | 220.87 |
1390521600000 | 216.69 |
1390780800000 | 215.7 |
1390867200000 | 217.03 |
1390953600000 | 216.16 |
1391040000000 | 216.57 |
1391126400000 | 215.59 |
1391385600000 | 214.17 |
1391472000000 | 213.29 |
1391558400000 | 213.61 |
1391644800000 | 217.05 |
1391731200000 | 218.27 |
1391990400000 | 218.5 |
1392076800000 | 220.92 |
1392163200000 | 221.74 |
1392249600000 | 221.42 |
1392336000000 | 222.7 |
1392595200000 | 223.76 |
1392681600000 | 223.64 |
1392768000000 | 224.21 |
1392854400000 | 224.41 |
1392940800000 | 225.12 |
1393200000000 | 226.85 |
1393286400000 | 227.62 |
1393372800000 | 227.1 |
1393459200000 | 227 |
1393545600000 | 227.99 |
1393804800000 | 223.5 |
1393891200000 | 227.62 |
1393977600000 | 227.7 |
1394064000000 | 228.6 |
1394150400000 | 226.67 |
1394409600000 | 225.94 |
1394496000000 | 225.86 |
1394582400000 | 224.12 |
1394668800000 | 222.29 |
1394755200000 | 220.96 |
1395014400000 | 223.94 |
1395100800000 | 225.73 |
1395187200000 | 226.23 |
1395273600000 | 225.38 |
1395360000000 | 225.7 |
1395619200000 | 224.25 |
1395705600000 | 226.42 |
1395792000000 | 227.93 |
1395878400000 | 228.63 |
1395964800000 | 230.33 |
1396224000000 | 230.36 |
1396310400000 | 230.77 |
1396396800000 | 230.64 |
1396483200000 | 230.63 |
1396569600000 | 231.69 |
1396828800000 | 230.77 |
1396915200000 | 229.11 |
1397001600000 | 230.83 |
1397088000000 | 229.65 |
1397174400000 | 227.83 |
1397433600000 | 228.06 |
1397520000000 | 226.91 |
1397606400000 | 229.52 |
1397692800000 | 230.8 |
1398124800000 | 233.56 |
1398211200000 | 232.93 |
1398297600000 | 233.62 |
1398384000000 | 232.28 |
1398643200000 | 232.87 |
1398729600000 | 235.29 |
1398816000000 | 234.6 |
1398902400000 | 234.6 |
1398988800000 | 234.56 |
1399248000000 | 234.91 |
1399334400000 | 235.04 |
1399420800000 | 235.96 |
1399507200000 | 238.31 |
1399593600000 | 238.61 |
1399852800000 | 240.17 |
1399939200000 | 239.88 |
1400025600000 | 239.49 |
1400112000000 | 237.69 |
1400198400000 | 237.02 |
1400457600000 | 238.61 |
1400544000000 | 238.02 |
1400630400000 | 238.85 |
1400716800000 | 239.28 |
1400803200000 | 240.44 |
1401062400000 | 242.62 |
1401148800000 | 242.86 |
1401235200000 | 242.7 |
1401321600000 | 243.15 |
1401408000000 | 244.36 |
1401667200000 | 245.33 |
1401753600000 | 244.31 |
1401840000000 | 244.14 |
1401926400000 | 245.82 |
1402012800000 | 248.77 |
1402272000000 | 249.29 |
1402358400000 | 249.71 |
1402444800000 | 248.35 |
1402531200000 | 249.18 |
1402617600000 | 248.08 |
1402876800000 | 247.15 |
1402963200000 | 248 |
1403049600000 | 248.37 |
1403136000000 | 250.48 |
1403222400000 | 249.21 |
1403481600000 | 248.93 |
1403568000000 | 249.35 |
1403654400000 | 247.4 |
1403740800000 | 248.14 |
1403827200000 | 248.06 |
1404086400000 | 248.44 |
1404172800000 | 249.28 |
1404259200000 | 249.8 |
1404345600000 | 250.99 |
1404432000000 | 250.17 |
1404691200000 | 248.41 |
1404777600000 | 246.34 |
1404864000000 | 246.15 |
1404950400000 | 243.31 |
1405036800000 | 244.36 |
1405296000000 | 246.02 |
1405382400000 | 244.47 |
1405468800000 | 247.55 |
1405555200000 | 246.31 |
1405641600000 | 246.19 |
1405900800000 | 245.59 |
1405987200000 | 248.21 |
1406073600000 | 248.13 |
1406160000000 | 249.54 |
1406246400000 | 247.25 |
1406505600000 | 247.09 |
1406592000000 | 248.37 |
1406678400000 | 246.53 |
1406764800000 | 243.66 |
1406851200000 | 240.21 |
1407110400000 | 239.43 |
1407196800000 | 239.5 |
1407283200000 | 237.15 |
1407369600000 | 235.65 |
1407456000000 | 234.54 |
1407715200000 | 237.27 |
1407801600000 | 237.1 |
1407888000000 | 238.14 |
1407974400000 | 239.3 |
1408060800000 | 238.24 |
1408320000000 | 240.06 |
1408406400000 | 240.82 |
1408492800000 | 240.86 |
1408579200000 | 243.16 |
1408665600000 | 242.14 |
1408924800000 | 245.03 |
1409011200000 | 246.54 |
1409097600000 | 246.88 |
1409184000000 | 245.35 |
1409270400000 | 245.78 |
1409529600000 | 245.89 |
1409616000000 | 245.83 |
1409702400000 | 247.3 |
1409788800000 | 248.83 |
1409875200000 | 249.07 |
1410134400000 | 248.21 |
1410220800000 | 246.56 |
1410307200000 | 245.74 |
1410393600000 | 244.96 |
1410480000000 | 245.06 |
1410739200000 | 243.92 |
1410825600000 | 242.54 |
1410912000000 | 243.68 |
1410998400000 | 244.77 |
1411084800000 | 245.39 |
1411344000000 | 245.87 |
1411430400000 | 243.24 |
1411516800000 | 244.41 |
1411603200000 | 242.4 |
1411689600000 | 243.27 |
1411948800000 | 242.33 |
1412035200000 | 243.87 |
1412121600000 | 241.51 |
1412208000000 | 237.23 |
1412294400000 | 238.76 |
1412553600000 | 238.98 |
1412640000000 | 236.15 |
1412726400000 | 235.14 |
1412812800000 | 233.95 |
1412899200000 | 231.74 |
1413158400000 | 231.47 |
1413244800000 | 231.31 |
1413331200000 | 225.45 |
1413417600000 | 223.74 |
1413504000000 | 228.9 |
1413763200000 | 229.89 |
1413849600000 | 234.08 |
1413936000000 | 236.18 |
1414022400000 | 237.89 |
1414108800000 | 237.82 |
1414368000000 | 236.45 |
1414454400000 | 239.64 |
1414540800000 | 239.17 |
1414627200000 | 240.23 |
1414713600000 | 244.09 |
1414972800000 | 241.49 |
1415059200000 | 240.7 |
1415145600000 | 243.47 |
1415232000000 | 243.63 |
1415318400000 | 242.15 |
1415577600000 | 244.97 |
1415664000000 | 246.09 |
1415750400000 | 243.38 |
1415836800000 | 243.35 |
1415923200000 | 243.64 |
1416182400000 | 244.57 |
1416268800000 | 246.81 |
1416355200000 | 246.84 |
1416441600000 | 245.54 |
1416528000000 | 249.58 |
1416787200000 | 250.92 |
1416873600000 | 251.56 |
1416960000000 | 251.86 |
1417046400000 | 253.66 |
1417132800000 | 253.65 |
1417392000000 | 252.84 |
1417478400000 | 253.75 |
1417564800000 | 254.62 |
1417651200000 | 251.86 |
1417737600000 | 255.06 |
1417996800000 | 253.89 |
1418083200000 | 249.63 |
1418169600000 | 249.67 |
1418256000000 | 250.01 |
1418342400000 | 245.06 |
1418601600000 | 240.35 |
1418688000000 | 243.41 |
1418774400000 | 243.34 |
1418860800000 | 249.33 |
1418947200000 | 250.1 |
1419206400000 | 251.87 |
1419292800000 | 254 |
1419379200000 | 253.96 |
1419811200000 | 253.53 |
1419897600000 | 251.05 |
1419984000000 | 251.32 |
1420156800000 | 251.3 |
1420416000000 | 246.78 |
1420502400000 | 246.09 |
1420588800000 | 247.48 |
1420675200000 | 252.59 |
1420761600000 | 251.15 |
1421020800000 | 252.83 |
1421107200000 | 255.88 |
1421193600000 | 253.5 |
1421280000000 | 256.68 |
1421366400000 | 259.6 |
1421625600000 | 261.24 |
1421712000000 | 262.4 |
1421798400000 | 263.69 |
1421884800000 | 267.03 |
1421971200000 | 271.41 |
1422230400000 | 274.02 |
1422316800000 | 271.91 |
1422403200000 | 272.66 |
1422489600000 | 273.87 |
1422576000000 | 272.16 |
1422835200000 | 273.09 |
1422921600000 | 275.59 |
1423008000000 | 275.41 |
1423094400000 | 276.31 |
1423180800000 | 275.51 |
1423440000000 | 272.08 |
1423526400000 | 274.26 |
1423612800000 | 273.61 |
1423699200000 | 276.36 |
1423785600000 | 276.99 |
1424044800000 | 275.63 |
1424131200000 | 275.48 |
1424217600000 | 276.71 |
1424304000000 | 277.99 |
1424390400000 | 277.65 |
1424649600000 | 280.3 |
1424736000000 | 281.72 |
1424822400000 | 281.57 |
1424908800000 | 282.39 |
1424995200000 | 283.28 |
1425254400000 | 283.74 |
1425340800000 | 281.24 |
1425427200000 | 282.29 |
1425513600000 | 284.64 |
1425600000000 | 284.23 |
1425859200000 | 283.43 |
1425945600000 | 281.52 |
1426032000000 | 284.95 |
1426118400000 | 285.81 |
1426204800000 | 287.21 |
1426464000000 | 289.83 |
1426550400000 | 287.8 |
1426636800000 | 288.9 |
1426723200000 | 289.37 |
1426809600000 | 292.74 |
1427068800000 | 292.13 |
1427155200000 | 294.54 |
1427241600000 | 292.67 |
1427328000000 | 290.35 |
1427414400000 | 290.87 |
1427673600000 | 294.09 |
1427760000000 | 291.92 |
1427846400000 | 293.27 |
1427932800000 | 294.17 |
1428364800000 | 297.63 |
1428451200000 | 297.7 |
1428537600000 | 300.58 |
1428624000000 | 303.49 |
1428883200000 | 303.45 |
1428969600000 | 302.65 |
1429056000000 | 302.65 |
1429142400000 | 300.71 |
1429228800000 | 295.75 |
1429488000000 | 297.73 |
1429574400000 | 299.01 |
1429660800000 | 296.52 |
1429747200000 | 295.15 |
1429833600000 | 295.41 |
1430092800000 | 298.08 |
1430179200000 | 294.7 |
1430265600000 | 288.77 |
1430352000000 | 289.01 |
1430438400000 | 289.01 |
1430697600000 | 291.5 |
1430784000000 | 284.88 |
1430870400000 | 284.08 |
1430956800000 | 283.63 |
1431043200000 | 288.51 |
1431302400000 | 288.92 |
1431388800000 | 286.24 |
1431475200000 | 286.9 |
1431561600000 | 289.19 |
1431648000000 | 289.42 |
1431907200000 | 290.37 |
1431993600000 | 294.91 |
1432080000000 | 294.74 |
1432166400000 | 294.56 |
1432252800000 | 294.15 |
1432512000000 | 292.49 |
1432598400000 | 290.28 |
1432684800000 | 293.16 |
1432771200000 | 292.09 |
1432857600000 | 288.25 |
1433116800000 | 288.4 |
1433203200000 | 287.52 |
1433289600000 | 288.37 |
1433376000000 | 286.49 |
1433462400000 | 283.26 |
1433721600000 | 280.92 |
1433808000000 | 280.56 |
1433894400000 | 284.26 |
1433980800000 | 285.49 |
1434067200000 | 282.55 |
1434326400000 | 278.93 |
1434412800000 | 280.02 |
1434499200000 | 277.66 |
1434585600000 | 279.5 |
1434672000000 | 279.32 |
1434931200000 | 286.72 |
1435017600000 | 288.79 |
1435104000000 | 288.18 |
1435190400000 | 288.22 |
1435276800000 | 288.92 |
1435536000000 | 281.13 |
1435622400000 | 277.58 |
1435708800000 | 281.33 |
1435795200000 | 280.85 |
1435881600000 | 279.78 |
1436140800000 | 275.52 |
1436227200000 | 272.1 |
1436313600000 | 273.9 |
1436400000000 | 279.4 |
1436486400000 | 285.92 |
1436745600000 | 290.39 |
1436832000000 | 291.67 |
1436918400000 | 293.07 |
1437004800000 | 297.05 |
1437091200000 | 297.31 |
1437350400000 | 298.61 |
1437436800000 | 295.97 |
1437523200000 | 295.12 |
1437609600000 | 294.29 |
1437696000000 | 292.13 |
1437955200000 | 287.55 |
1438041600000 | 289.87 |
1438128000000 | 290.83 |
1438214400000 | 291.97 |
1438300800000 | 292.96 |
1438560000000 | 295.73 |
1438646400000 | 296.59 |
1438732800000 | 298.32 |
1438819200000 | 298.24 |
1438905600000 | 295.93 |
1439164800000 | 298.04 |
1439251200000 | 293.18 |
1439337600000 | 286.77 |
1439424000000 | 289.61 |
1439510400000 | 288.96 |
1439769600000 | 289.17 |
1439856000000 | 289.5 |
1439942400000 | 285.66 |
1440028800000 | 280.45 |
1440115200000 | 272.97 |
1440374400000 | 261.72 |
1440460800000 | 269.81 |
1440547200000 | 266.88 |
1440633600000 | 272.78 |
1440720000000 | 273.4 |
1440979200000 | 272.61 |
1441065600000 | 267.4 |
1441152000000 | 268.4 |
1441238400000 | 272.47 |
1441324800000 | 267.1 |
1441584000000 | 267.84 |
1441670400000 | 270.75 |
1441756800000 | 274.04 |
1441843200000 | 271.15 |
1441929600000 | 268.26 |
1442188800000 | 266.86 |
1442275200000 | 267.67 |
1442361600000 | 270.56 |
1442448000000 | 271.07 |
1442534400000 | 267.01 |
1442793600000 | 268.55 |
1442880000000 | 261.8 |
1442966400000 | 262.72 |
1443052800000 | 258.23 |
1443139200000 | 264.79 |
1443398400000 | 260.42 |
1443484800000 | 259.64 |
1443571200000 | 264.31 |
1443657600000 | 262.72 |
1443744000000 | 264.54 |
1444003200000 | 272.41 |
1444089600000 | 274.83 |
1444176000000 | 275.33 |
1444262400000 | 277.16 |
1444348800000 | 279.1 |
1444608000000 | 277.85 |
1444694400000 | 275.42 |
1444780800000 | 273.95 |
1444867200000 | 276.35 |
1444953600000 | 277.73 |
1445212800000 | 278.42 |
1445299200000 | 277.36 |
1445385600000 | 278.31 |
1445472000000 | 282.13 |
1445558400000 | 286.8399 |
1445817600000 | 286.47 |
1445904000000 | 283.04 |
1445990400000 | 285.74 |
1446076800000 | 285.21 |
1446163200000 | 285.15 |
1446422400000 | 286.7799 |
1446508800000 | 286.83 |
1446595200000 | 286.81 |
1446681600000 | 285.82 |
1446768000000 | 286.75 |
1447027200000 | 282.36 |
1447113600000 | 282.07 |
1447200000000 | 283.72 |
1447286400000 | 280.56 |
1447372800000 | 279.21 |
1447632000000 | 279.63 |
1447718400000 | 285.46 |
1447804800000 | 285.67 |
1447891200000 | 288.39 |
1447977600000 | 289.01 |
1448236800000 | 287.2799 |
1448323200000 | 283.47 |
1448409600000 | 287.17 |
1448496000000 | 289.37 |
1448582400000 | 289.23 |
1448841600000 | 289.37 |
1448928000000 | 288.23 |
1449014400000 | 287.5299 |
1449100800000 | 281.62 |
1449187200000 | 280.76 |
1449446400000 | 282.67 |
1449532800000 | 278.21 |
1449619200000 | 277.33 |
1449705600000 | 276.22 |
1449792000000 | 271.45 |
1450051200000 | 267.91 |
1450137600000 | 273.65 |
1450224000000 | 275.42 |
1450310400000 | 277.97 |
1450396800000 | 275.5299 |
1450656000000 | 271.94 |
1450742400000 | 271.64 |
1450828800000 | 276.57 |
1450915200000 | 276.8 |
1451260800000 | 275.58 |
1451347200000 | 279.57 |
1451433600000 | 278.49 |
1451520000000 | 277.57 |
1451865600000 | 271.02 |
1451952000000 | 272.5 |
1452038400000 | 270.36 |
1452124800000 | 266.55 |
1452211200000 | 264.46 |
1452470400000 | 264.02 |
1452556800000 | 266.45 |
1452643200000 | 267.0899 |
1452729600000 | 262.93 |
1452816000000 | 258.33 |
1453075200000 | 255.51 |
1453161600000 | 258.64 |
1453248000000 | 251.4 |
1453334400000 | 254.79 |
1453420800000 | 261.97 |
1453680000000 | 261.19 |
1453766400000 | 263.22 |
1453852800000 | 263.66 |
1453939200000 | 260.98 |
1454025600000 | 266.93 |
1454284800000 | 266.99 |
1454371200000 | 262.66 |
1454457600000 | 258.52 |
1454544000000 | 258.18 |
1454630400000 | 255.26 |
1454889600000 | 247.21 |
1454976000000 | 243.51 |
1455062400000 | 246.9 |
1455148800000 | 238.83 |
1455235200000 | 242.66 |
1455494400000 | 249.47 |
1455580800000 | 249.45 |
1455667200000 | 254.45 |
1455753600000 | 255.2 |
1455840000000 | 253.9 |
1456099200000 | 258.49 |
1456185600000 | 255.68 |
1456272000000 | 251.42 |
1456358400000 | 256.71 |
1456444800000 | 259.37 |
1456704000000 | 259.94 |
1456790400000 | 263.69 |
1456876800000 | 263.8399 |
1456963200000 | 262.88 |
1457049600000 | 263.18 |
1457308800000 | 261.51 |
1457395200000 | 260.31 |
1457481600000 | 261.45 |
1457568000000 | 259.88 |
1457654400000 | 267.32 |
1457913600000 | 269.25 |
1458000000000 | 268.4 |
1458086400000 | 269.23 |
1458172800000 | 269.75 |
1458259200000 | 270.26 |
1458518400000 | 270.35 |
1458604800000 | 270.62 |
1458691200000 | 270.61 |
1458777600000 | 267.5299 |
1459209600000 | 270 |
1459296000000 | 272.55 |
1459382400000 | 269.93 |
1459468800000 | 267.48 |
1459728000000 | 267.54 |
1459814400000 | 263.94 |
1459900800000 | 265.62 |
1459987200000 | 263.76 |
1460073600000 | 267.07 |
1460332800000 | 267.77 |
1460419200000 | 268.95 |
1460505600000 | 272.3 |
1460592000000 | 273.08 |
1460678400000 | 272.51 |
1460937600000 | 272.93 |
1461024000000 | 275.17 |
1461110400000 | 275.63 |
1461196800000 | 272.57 |
1461283200000 | 271.54 |
1461542400000 | 271.16 |
1461628800000 | 272.4 |
1461715200000 | 272.05 |
1461801600000 | 272.52 |
1461888000000 | 269.9 |
1462147200000 | 271.16 |
1462233600000 | 269.0299 |
1462320000000 | 266.81 |
1462406400000 | 268.15 |
1462492800000 | 267.67 |
1462752000000 | 269.61 |
1462838400000 | 270.32 |
1462924800000 | 267.7799 |
1463011200000 | 267.6 |
1463097600000 | 267.07 |
1463356800000 | 266.65 |
1463443200000 | 266.56 |
1463529600000 | 266.45 |
1463616000000 | 264.43 |
1463702400000 | 267.3 |
1463961600000 | 266.18 |
1464048000000 | 270.45 |
1464134400000 | 271.67 |
1464220800000 | 273.07 |
1464307200000 | 273.3 |
1464566400000 | 273.52 |
1464652800000 | 272.5299 |
1464739200000 | 271.43 |
1464825600000 | 270.64 |
1464912000000 | 269.91 |
1465171200000 | 270.37 |
1465257600000 | 272.91 |
1465344000000 | 271.87 |
1465430400000 | 269.8 |
1465516800000 | 263.89 |
1465776000000 | 259.94 |
1465862400000 | 255.48 |
1465948800000 | 256.73 |
1466035200000 | 255.25 |
1466121600000 | 257.4 |
1466380800000 | 264.72 |
1466467200000 | 265.22 |
1466553600000 | 265.24 |
1466640000000 | 268.32 |
1466726400000 | 252.69 |
1466985600000 | 246.66 |
1467072000000 | 252.32 |
1467158400000 | 258.88 |
1467244800000 | 261.57 |
1467331200000 | 263.88 |
1467590400000 | 262.2799 |
1467676800000 | 257.83 |
1467763200000 | 254.07 |
1467849600000 | 255.64 |
1467936000000 | 259.69 |
1468195200000 | 263.27 |
1468281600000 | 264.44 |
1468368000000 | 264.93 |
1468454400000 | 265.88 |
1468540800000 | 265.21 |
1468800000000 | 265.07 |
1468886400000 | 264.83 |
1468972800000 | 267.11 |
1469059200000 | 266.25 |
1469145600000 | 267.3 |
1469404800000 | 268.35 |
1469491200000 | 268.72 |
1469577600000 | 269.73 |
1469664000000 | 268.23 |
1469750400000 | 269.62 |
1470009600000 | 268.89 |
1470096000000 | 265.82 |
1470182400000 | 264.62 |
1470268800000 | 266.11 |
1470355200000 | 268.36 |
1470614400000 | 268.72 |
1470700800000 | 271 |
1470787200000 | 270.97 |
1470873600000 | 272.62 |
1470960000000 | 272.63 |
1471219200000 | 272.2799 |
1471305600000 | 269.46 |
1471392000000 | 266.39 |
1471478400000 | 268.24 |
1471564800000 | 266.49 |
1471824000000 | 266.88 |
1471910400000 | 268.91 |
1471996800000 | 269.2 |
1472083200000 | 268.0299 |
1472169600000 | 268.61 |
1472428800000 | 267.83 |
1472515200000 | 268.81 |
1472601600000 | 268.7 |
1472688000000 | 269.26 |
1472774400000 | 273.38 |
1473033600000 | 274.01 |
1473120000000 | 273.99 |
1473206400000 | 275.32 |
1473292800000 | 275.11 |
1473379200000 | 271.7 |
1473638400000 | 268.9 |
1473724800000 | 266.8 |
1473811200000 | 266.27 |
1473897600000 | 267 |
1473984000000 | 265.44 |
1474243200000 | 267.86 |
1474329600000 | 268.55 |
1474416000000 | 268.12 |
1474502400000 | 272.98 |
1474588800000 | 271.95 |
1474848000000 | 269.07 |
1474934400000 | 269.64 |
1475020800000 | 270.43 |
1475107200000 | 269.86 |
1475193600000 | 270.56 |
1475452800000 | 270.23 |
1475539200000 | 270.48 |
1475625600000 | 267.35 |
1475712000000 | 265.33 |
1475798400000 | 262.86 |
1476057600000 | 265.3 |
1476144000000 | 264.79 |
1476230400000 | 263.64 |
1476316800000 | 263.57 |
1476403200000 | 266.5299 |
1476662400000 | 264.86 |
1476748800000 | 268.13 |
1476835200000 | 268.22 |
1476921600000 | 268.35 |
1477008000000 | 268.23 |
1477267200000 | 268.75 |
1477353600000 | 268.8399 |
1477440000000 | 267.75 |
1477526400000 | 267.25 |
1477612800000 | 267.51 |
1477872000000 | 267.07 |
1477958400000 | 264.27 |
1478044800000 | 261.92 |
1478131200000 | 260.39 |
1478217600000 | 258.25 |
1478476800000 | 260.6 |
1478563200000 | 261.2 |
1478649600000 | 260.83 |
1478736000000 | 256.62 |
1478822400000 | 256.26 |
1479081600000 | 253.63 |
1479168000000 | 255.14 |
1479254400000 | 255.12 |
1479340800000 | 256.39 |
1479427200000 | 254.54 |
1479686400000 | 255.2 |
1479772800000 | 256.29 |
1479859200000 | 255.46 |
1479945600000 | 255.67 |
1480032000000 | 256.75 |
1480291200000 | 255.66 |
1480377600000 | 256.49 |
1480464000000 | 256.52 |
1480550400000 | 253.83 |
1480636800000 | 253.26 |
1480896000000 | 254.06 |
1480982400000 | 257.29 |
1481068800000 | 259.26 |
1481155200000 | 260.21 |
1481241600000 | 263.77 |
1481500800000 | 263.62 |
1481587200000 | 266.83 |
1481673600000 | 265.3399 |
1481760000000 | 265.39 |
1481846400000 | 266.0899 |
1482105600000 | 267.48 |
1482192000000 | 269.0299 |
1482278400000 | 268.7799 |
1482364800000 | 268.07 |
1482451200000 | 269.25 |
1482796800000 | 270.49 |
1482883200000 | 269.4 |
1482969600000 | 270.6 |
1483056000000 | 271.35 |
1483315200000 | 273.52 |
1483401600000 | 272.57 |
1483488000000 | 272.86 |
1483574400000 | 273.15 |
1483660800000 | 273.3 |
1483920000000 | 272.54 |
1484006400000 | 270.97 |
1484092800000 | 270.58 |
1484179200000 | 269.94 |
1484265600000 | 271.52 |
1484524800000 | 270.33 |
1484611200000 | 269.77 |
1484697600000 | 269.79 |
1484784000000 | 269.06 |
1484870400000 | 268.79 |
1485129600000 | 268.08 |
1485216000000 | 267.83 |
1485302400000 | 268.66 |
1485388800000 | 268.22 |
1485475200000 | 267.65 |
1485734400000 | 265.73 |
1485820800000 | 265.51 |
1485907200000 | 265.9 |
1485993600000 | 266.26 |
1486080000000 | 267.3 |
1486339200000 | 265.15 |
1486425600000 | 266.47 |
1486512000000 | 268.86 |
1486598400000 | 270.7 |
1486684800000 | 270.31 |
1486944000000 | 271.3 |
1487030400000 | 271.41 |
1487116800000 | 271.68 |
1487203200000 | 272.5299 |
1487289600000 | 272.8 |
1487548800000 | 273.11 |
1487635200000 | 273.52 |
1487721600000 | 273.57 |
1487808000000 | 273.43 |
1487894400000 | 271.65 |
1488153600000 | 271.89 |
1488240000000 | 272.5299 |
1488326400000 | 274.88 |
1488412800000 | 275.43 |
1488499200000 | 275.6 |
1488758400000 | 275.5299 |
1488844800000 | 274.58 |
1488931200000 | 274.5 |
1489017600000 | 276.47 |
1489104000000 | 275.3399 |
1489363200000 | 275.72 |
1489449600000 | 274.86 |
1489536000000 | 275.14 |
1489622400000 | 277.92 |
1489708800000 | 279.16 |
1489968000000 | 279.0899 |
1490054400000 | 278.54 |
1490140800000 | 277.75 |
1490227200000 | 279.9 |
1490313600000 | 279.96 |
1490572800000 | 280.04 |
1490659200000 | 280.8399 |
1490745600000 | 281.81 |
1490832000000 | 282.35 |
1490918400000 | 284.97 |
1491177600000 | 284.35 |
1491264000000 | 285.13 |
1491350400000 | 285.68 |
1491436800000 | 286.86 |
1491523200000 | 287.24 |
1491782400000 | 286.6 |
1491868800000 | 286.77 |
1491955200000 | 287.8 |
1492041600000 | 287.31 |
1492473600000 | 285.69 |
1492560000000 | 285.13 |
1492646400000 | 284.56 |
1492732800000 | 283.51 |
1492992000000 | 290.83 |
1493078400000 | 290.8 |
1493164800000 | 290.01 |
1493251200000 | 290.04 |
1493337600000 | 288.01 |
1493596800000 | 288.01 |
1493683200000 | 291.48 |
1493769600000 | 291.88 |
1493856000000 | 295.47 |
1493942400000 | 297.39 |
1494201600000 | 297.7 |
1494288000000 | 298.62 |
1494374400000 | 298.43 |
1494460800000 | 297.0899 |
1494547200000 | 299.29 |
1494806400000 | 299.83 |
1494892800000 | 301.46 |
1494979200000 | 298.35 |
1495065600000 | 296.44 |
1495152000000 | 298.81 |
1495411200000 | 300.1 |
1495497600000 | 300.91 |
1495584000000 | 301.07 |
1495670400000 | 301.44 |
1495756800000 | 301.97 |
1496016000000 | 301.68 |
1496102400000 | 301.55 |
1496188800000 | 301.47 |
1496275200000 | 303.58 |
1496361600000 | 305.07 |
1496620800000 | 303.8399 |
1496707200000 | 303.47 |
1496793600000 | 303.31 |
1496880000000 | 302.36 |
1496966400000 | 303.3399 |
1497225600000 | 301.12 |
1497312000000 | 302.16 |
1497398400000 | 303.13 |
1497484800000 | 301.1 |
1497571200000 | 302.0899 |
1497830400000 | 303.81 |
1497916800000 | 302.41 |
1498003200000 | 301.7799 |
1498089600000 | 300.98 |
1498176000000 | 301.41 |
1498435200000 | 302.5 |
1498521600000 | 299.17 |
1498608000000 | 297.88 |
1498694400000 | 294.01 |
1498780800000 | 293.21 |
1499040000000 | 294.93 |
1499126400000 | 294.44 |
1499212800000 | 294.69 |
1499299200000 | 292.57 |
1499385600000 | 292.76 |
1499644800000 | 294.2799 |
1499731200000 | 293.05 |
1499817600000 | 296.68 |
1499904000000 | 297.52 |
1499990400000 | 298.04 |
1500249600000 | 298.1 |
1500336000000 | 296.36 |
1500422400000 | 297.18 |
1500508800000 | 296.29 |
1500595200000 | 293.67 |
1500854400000 | 292.51 |
1500940800000 | 293.31 |
1501027200000 | 295.37 |
1501113600000 | 295.77 |
1501200000000 | 293.38 |
1501459200000 | 293.0899 |
1501545600000 | 295.47 |
1501632000000 | 295.9 |
1501718400000 | 296.38 |
1501804800000 | 298.65 |
1502064000000 | 298.43 |
1502150400000 | 298.95 |
1502236800000 | 296.79 |
1502323200000 | 294.79 |
1502409600000 | 292.29 |
1502668800000 | 296.07 |
1502755200000 | 295.87 |
1502841600000 | 297.2 |
1502928000000 | 296.27 |
1503014400000 | 294.73 |
1503273600000 | 294.06 |
1503360000000 | 295.7799 |
1503446400000 | 294.55 |
1503532800000 | 294.11 |
1503619200000 | 293.04 |
1503878400000 | 291.83 |
1503964800000 | 289.55 |
1504051200000 | 291.81 |
1504137600000 | 292.55 |
1504224000000 | 292.98 |
1504483200000 | 291.92 |
1504569600000 | 291.4 |
1504656000000 | 292.02 |
1504742400000 | 292.97 |
1504828800000 | 292.92 |
1505088000000 | 296.11 |
1505174400000 | 296.3 |
1505260800000 | 295.98 |
1505347200000 | 295.61 |
1505433600000 | 294.67 |
1505692800000 | 295.31 |
1505779200000 | 295.96 |
1505865600000 | 295.5299 |
1505952000000 | 294.92 |
1506038400000 | 295.2 |
1506297600000 | 295.77 |
1506384000000 | 296.04 |
1506470400000 | 296.47 |
1506556800000 | 296.74 |
1506643200000 | 299.24 |
1506902400000 | 299.04 |
1506988800000 | 299.15 |
1507075200000 | 297.51 |
1507161600000 | 299.7 |
1507248000000 | 298.82 |
1507507200000 | 299.8 |
1507593600000 | 299.52 |
1507680000000 | 300.49 |
1507766400000 | 300.95 |
1507852800000 | 301 |
1508112000000 | 300.8 |
1508198400000 | 300.57 |
1508284800000 | 301.58 |
1508371200000 | 300.67 |
1508457600000 | 300.86 |
1508716800000 | 300.07 |
1508803200000 | 300.27 |
1508889600000 | 297.96 |
1508976000000 | 302.13 |
1509062400000 | 302.7799 |
1509321600000 | 304 |
1509408000000 | 305.18 |
1509494400000 | 305.73 |
1509580800000 | 305.91 |
1509667200000 | 306 |
1509926400000 | 306.31 |
1510012800000 | 305.47 |
1510099200000 | 305.94 |
1510185600000 | 304.42 |
1510272000000 | 303.2 |
1510531200000 | 302.52 |
1510617600000 | 301.9 |
1510704000000 | 300.41 |
1510790400000 | 302.43 |
1510876800000 | 301.07 |
1511136000000 | 301.6 |
1511222400000 | 302.75 |
1511308800000 | 302.36 |
1511395200000 | 303.19 |
1511481600000 | 302.81 |
1511740800000 | 302.3 |
1511827200000 | 303.97 |
1511913600000 | 305.3 |
1512000000000 | 305.35 |
1512086400000 | 302.82 |
1512345600000 | 305.93 |
1512432000000 | 307.06 |
1512518400000 | 307.3 |
1512604800000 | 307.98 |
1512691200000 | 308.43 |
1512950400000 | 307.32 |
1513036800000 | 307.92 |
1513123200000 | 306.14 |
1513209600000 | 304.85 |
1513296000000 | 305.44 |
1513555200000 | 308.31 |
1513641600000 | 307.49 |
1513728000000 | 305.79 |
1513814400000 | 306.55 |
1513900800000 | 305.65 |
1514332800000 | 305.87 |
1514419200000 | 305.18 |
1514505600000 | 304.04 |
1514851200000 | 303.89 |
1514937600000 | 304.99 |
1515024000000 | 308.08 |
1515110400000 | 310.95 |
1515369600000 | 311.41 |
1515456000000 | 312.25 |
1515542400000 | 309.66 |
1515628800000 | 308.7799 |
1515715200000 | 309.7 |
1515974400000 | 309.76 |
1516060800000 | 311.54 |
1516147200000 | 311.38 |
1516233600000 | 311.17 |
1516320000000 | 312.58 |
1516579200000 | 314.2 |
1516665600000 | 314.36 |
1516752000000 | 311.7799 |
1516838400000 | 310.26 |
1516924800000 | 311.54 |
1517184000000 | 310.01 |
1517270400000 | 307.64 |
1517356800000 | 308.26 |
1517443200000 | 308.18 |
1517529600000 | 304.54 |
1517788800000 | 300.48 |
1517875200000 | 292.86 |
1517961600000 | 298.04 |
1518048000000 | 292.8 |
1518134400000 | 290.36 |
1518393600000 | 293.31 |
1518480000000 | 291.48 |
1518566400000 | 293.08 |
1518652800000 | 293.14 |
1518739200000 | 296.45 |
1518998400000 | 295.2799 |
1519084800000 | 296.5 |
1519171200000 | 296.23 |
1519257600000 | 297.05 |
1519344000000 | 299.27 |
1519603200000 | 299.97 |
1519689600000 | 298.68 |
1519776000000 | 297.64 |
1519862400000 | 295.05 |
1519948800000 | 290.32 |
1520208000000 | 291.71 |
1520294400000 | 292.26 |
1520380800000 | 293.57 |
1520467200000 | 296.38 |
1520553600000 | 296.95 |
1520812800000 | 297.51 |
1520899200000 | 295.45 |
1520985600000 | 293.45 |
1521072000000 | 294.65 |
1521158400000 | 295.15 |
1521417600000 | 292.18 |
1521504000000 | 292.99 |
1521590400000 | 292.31 |
1521676800000 | 288.1 |
1521763200000 | 285.81 |
1522022400000 | 284.35 |
1522108800000 | 286.87 |
1522195200000 | 289.8399 |
1522281600000 | 291.31 |
1522713600000 | 290.35 |
1522800000000 | 290.17 |
1522886400000 | 295.01 |
1522972800000 | 294.61 |
1523232000000 | 295.27 |
1523318400000 | 296.5899 |
1523404800000 | 295.79 |
1523491200000 | 297.46 |
1523577600000 | 298.4 |
1523836800000 | 298.2799 |
1523923200000 | 300.62 |
1524009600000 | 301.19 |
1524096000000 | 301.61 |
1524182400000 | 302.25 |
1524441600000 | 304.24 |
1524528000000 | 304.33 |
1524614400000 | 302.72 |
1524700800000 | 305.39 |
1524787200000 | 306.04 |
1525046400000 | 306.99 |
1525132800000 | 306.99 |
1525219200000 | 307.85 |
1525305600000 | 306.55 |
1525392000000 | 307.23 |
1525651200000 | 308.98 |
1525737600000 | 308.7799 |
1525824000000 | 308.96 |
1525910400000 | 308.7 |
1525996800000 | 309.27 |
1526256000000 | 308.5 |
1526342400000 | 307.74 |
1526428800000 | 305.61 |
1526515200000 | 307.12 |
1526601600000 | 305.71 |
1526860800000 | 305.87 |
1526947200000 | 308.12 |
1527033600000 | 305.22 |
1527120000000 | 303.25 |
1527206400000 | 301.58 |
1527465600000 | 299.81 |
1527552000000 | 294.43 |
1527638400000 | 296.86 |
1527724800000 | 295.94 |
1527811200000 | 299.26 |
1528070400000 | 301.16 |
1528156800000 | 299.39 |
1528243200000 | 299.7799 |
1528329600000 | 300.16 |
1528416000000 | 298.19 |
1528675200000 | 301.1 |
1528761600000 | 301.4 |
1528848000000 | 299.94 |
1528934400000 | 302.95 |
1529020800000 | 300.66 |
1529280000000 | 298.26 |
1529366400000 | 297.64 |
1529452800000 | 298.07 |
1529539200000 | 295.2799 |
1529625600000 | 298.1 |
1529884800000 | 294.72 |
1529971200000 | 294.5899 |
1530057600000 | 295.45 |
1530144000000 | 294.1 |
1530230400000 | 295.63 |
1530489600000 | 294.14 |
1530576000000 | 296.91 |
1530662400000 | 298.77 |
1530748800000 | 301.43 |
1530835200000 | 302.73 |
1531094400000 | 303.39 |
1531180800000 | 303.82 |
1531267200000 | 301.01 |
1531353600000 | 301.95 |
1531440000000 | 301.36 |
1531699200000 | 300.94 |
1531785600000 | 301.94 |
1531872000000 | 302.69 |
1531958400000 | 301.38 |
1532044800000 | 301.46 |
1532304000000 | 301.45 |
1532390400000 | 302.2799 |
1532476800000 | 301.5899 |
1532563200000 | 303.96 |
1532649600000 | 306.01 |
1532908800000 | 306.1 |
1532995200000 | 306.74 |
1533081600000 | 305.21 |
1533168000000 | 303.1 |
1533254400000 | 305.02 |
1533513600000 | 304.97 |
1533600000000 | 306.14 |
1533686400000 | 305.58 |
1533772800000 | 305.95 |
1533859200000 | 301.61 |
1534118400000 | 300.86 |
1534204800000 | 300.24 |
1534291200000 | 297.74 |
1534377600000 | 299.44 |
1534464000000 | 299.19 |
1534723200000 | 300.01 |
1534809600000 | 301.71 |
1534896000000 | 302.72 |
1534982400000 | 302.14 |
1535068800000 | 301.7 |
1535328000000 | 303.35 |
1535414400000 | 302.75 |
1535500800000 | 303.32 |
1535587200000 | 301.42 |
1535673600000 | 299.26 |
1535932800000 | 299.44 |
1536019200000 | 298.71 |
1536105600000 | 297.45 |
1536192000000 | 296.19 |
1536278400000 | 295.76 |
1536537600000 | 297.61 |
1536624000000 | 297.69 |
1536710400000 | 297.38 |
1536796800000 | 297.54 |
1536883200000 | 298.43 |
1537142400000 | 299.48 |
1537228800000 | 300.06 |
1537315200000 | 300.04 |
1537401600000 | 302.52 |
1537488000000 | 303.51 |
1537747200000 | 302.13 |
1537833600000 | 302.73 |
1537920000000 | 304.05 |
1538006400000 | 304.85 |
1538092800000 | 300.3399 |
1538352000000 | 300.04 |
1538438400000 | 299.15 |
1538524800000 | 300.88 |
1538611200000 | 299.99 |
1538697600000 | 299.47 |
1538956800000 | 297.47 |
1539043200000 | 298.5299 |
1539129600000 | 296.93 |
1539216000000 | 289.58 |
1539302400000 | 286.91 |
1539561600000 | 287.62 |
1539648000000 | 291.71 |
1539734400000 | 291.5899 |
1539820800000 | 290.98 |
1539907200000 | 290.5899 |
1540166400000 | 289.32 |
1540252800000 | 285.1 |
1540339200000 | 283.75 |
1540425600000 | 285.29 |
1540512000000 | 283.25 |
1540771200000 | 285.5299 |
1540857600000 | 285.5899 |
1540944000000 | 288.51 |
1541030400000 | 289.02 |
1541116800000 | 289.51 |
1541376000000 | 289.88 |
1541462400000 | 290.21 |
1541548800000 | 293.52 |
1541635200000 | 294.74 |
1541721600000 | 295.72 |
1541980800000 | 293.71 |
1542067200000 | 294.98 |
1542153600000 | 294.22 |
1542240000000 | 291.9 |
1542326400000 | 292.14 |
1542585600000 | 291.26 |
1542672000000 | 287.68 |
1542758400000 | 289.83 |
1542844800000 | 287.21 |
1542931200000 | 288.26 |
1543190400000 | 292.85 |
1543276800000 | 293.52 |
1543363200000 | 292.67 |
1543449600000 | 292.21 |
1543536000000 | 292.0299 |
1543795200000 | 293.18 |
1543881600000 | 291.4 |
1543968000000 | 289.31 |
1544054400000 | 281.45 |
1544140800000 | 283.75 |
1544400000000 | 279.56 |
1544486400000 | 282.58 |
1544572800000 | 286.96 |
1544659200000 | 287.3 |
1544745600000 | 286.74 |
1545004800000 | 284.22 |
1545091200000 | 281.58 |
1545177600000 | 283.7799 |
1545264000000 | 279.67 |
1545350400000 | 279.06 |
1545609600000 | 277.32 |
1545868800000 | 272.58 |
1545955200000 | 276.39 |
1546214400000 | 277.91 |
1546387200000 | 277.16 |
1546473600000 | 277.2799 |
1546560000000 | 283.7799 |
1546819200000 | 283.51 |
1546905600000 | 284.85 |
1546992000000 | 285.2799 |
1547078400000 | 286.83 |
1547164800000 | 287.06 |
1547424000000 | 287.07 |
1547510400000 | 287.64 |
1547596800000 | 290.37 |
1547683200000 | 289.5299 |
1547769600000 | 294.45 |
1548028800000 | 293.43 |
1548115200000 | 292.41 |
1548201600000 | 292.91 |
1548288000000 | 294.0299 |
1548374400000 | 295.99 |
1548633600000 | 294.71 |
1548720000000 | 296.39 |
1548806400000 | 296.61 |
1548892800000 | 294.91 |
1548979200000 | 295.15 |
1549238400000 | 294.12 |
1549324800000 | 297.77 |
1549411200000 | 298.01 |
1549497600000 | 293.68 |
1549584000000 | 290.94 |
1549843200000 | 292.79 |
1549929600000 | 294.39 |
1550016000000 | 293.92 |
1550102400000 | 292.17 |
1550188800000 | 296.1 |
1550448000000 | 297.14 |
1550534400000 | 297.2 |
1550620800000 | 298.5 |
1550707200000 | 298.62 |
1550793600000 | 299.15 |
1551052800000 | 300.06 |
1551139200000 | 300.66 |
1551225600000 | 300.69 |
1551312000000 | 302.68 |
1551398400000 | 302.89 |
1551657600000 | 302.94 |
1551744000000 | 302.22 |
1551830400000 | 302.04 |
1551916800000 | 301.24 |
1552003200000 | 299.51 |
1552262400000 | 301.16 |
1552348800000 | 301.62 |
1552435200000 | 303.5 |
1552521600000 | 306.37 |
1552608000000 | 308.87 |
1552867200000 | 310.74 |
1552953600000 | 312.15 |
1553040000000 | 309.49 |
1553126400000 | 310.18 |
1553212800000 | 306.75 |
1553472000000 | 305.49 |
1553558400000 | 306.05 |
1553644800000 | 306.85 |
1553731200000 | 305.07 |
1553817600000 | 306.49 |
1554076800000 | 308.73 |
1554163200000 | 310.15 |
1554249600000 | 313.38 |
1554336000000 | 313.46 |
1554422400000 | 313.13 |
1554681600000 | 312.14 |
1554768000000 | 311.07 |
1554854400000 | 312.42 |
1554940800000 | 312.98 |
1555027200000 | 312.77 |
1555286400000 | 313.5899 |
1555372800000 | 313.6 |
1555459200000 | 314.9 |
1555545600000 | 315.33 |
1555977600000 | 315.08 |
1556064000000 | 313.35 |
1556150400000 | 313.25 |
1556236800000 | 314.16 |
1556496000000 | 314 |
1556582400000 | 314.48 |
1556668800000 | 314.48 |
1556755200000 | 313.41 |
1556841600000 | 313.38 |
1557100800000 | 311.16 |
1557187200000 | 309.95 |
1557273600000 | 308.2799 |
1557360000000 | 305.39 |
1557446400000 | 306.89 |
1557705600000 | 304.55 |
1557792000000 | 307.2799 |
1557878400000 | 308.21 |
1557964800000 | 311.99 |
1558051200000 | 311.35 |
1558310400000 | 310.24 |
1558396800000 | 311.76 |
1558483200000 | 310.81 |
1558569600000 | 305.91 |
1558656000000 | 309.42 |
1558915200000 | 310.93 |
1559001600000 | 309.93 |
1559088000000 | 305.71 |
1559174400000 | 306.81 |
1559260800000 | 305.02 |
1559520000000 | 305.62 |
1559606400000 | 308.41 |
1559692800000 | 310.01 |
1559779200000 | 310.06 |
1559865600000 | 313.88 |
1560124800000 | 313.81 |
1560211200000 | 315.21 |
1560297600000 | 314.41 |
1560384000000 | 315.18 |
1560470400000 | 313.89 |
1560729600000 | 313.18 |
1560816000000 | 317.79 |
1560902400000 | 317.1 |
1560988800000 | 316.43 |
1561075200000 | 317.27 |
1561334400000 | 315.9 |
1561420800000 | 314.46 |
1561507200000 | 313.38 |
1561593600000 | 312.02 |
1561680000000 | 313.7 |
1561939200000 | 315.89 |
1562025600000 | 317.94 |
1562112000000 | 321.01 |
1562198400000 | 321.8399 |
1562284800000 | 319.61 |
1562544000000 | 318.99 |
1562630400000 | 319.39 |
1562716800000 | 317.99 |
1562803200000 | 317.88 |
1562889600000 | 318 |
1563148800000 | 318.8 |
1563235200000 | 318.5 |
1563321600000 | 317.85 |
1563408000000 | 317.24 |
1563494400000 | 315.94 |
1563753600000 | 315.05 |
1563840000000 | 317.15 |
1563926400000 | 318.31 |
1564012800000 | 317.14 |
1564099200000 | 316.29 |
1564358400000 | 317.55 |
1564444800000 | 311.94 |
1564531200000 | 311.68 |
1564617600000 | 313.23 |
1564704000000 | 308.73 |
1564963200000 | 304.16 |
1565049600000 | 302.82 |
1565136000000 | 303.38 |
1565222400000 | 306.3399 |
1565308800000 | 302.74 |
1565568000000 | 302.3 |
1565654400000 | 304.2 |
1565740800000 | 299.66 |
1565827200000 | 299 |
1565913600000 | 303.22 |
1566172800000 | 306.46 |
1566259200000 | 303.02 |
1566345600000 | 305.22 |
1566432000000 | 304.48 |
1566518400000 | 302.7 |
1566777600000 | 303.6 |
1566864000000 | 306.21 |
1566950400000 | 305.19 |
1567036800000 | 307.3399 |
1567123200000 | 308.7799 |
1567382400000 | 309.66 |
1567468800000 | 308.3 |
1567555200000 | 310.99 |
1567641600000 | 313.23 |
1567728000000 | 312.48 |
1567987200000 | 312.46 |
1568073600000 | 314.48 |
1568160000000 | 315.11 |
1568246400000 | 316.07 |
1568332800000 | 316.94 |
1568592000000 | 315.65 |
1568678400000 | 315.86 |
1568764800000 | 317.75 |
1568851200000 | 319.81 |
1568937600000 | 320.7799 |
1569196800000 | 319.02 |
1569283200000 | 319.18 |
1569369600000 | 317.75 |
1569456000000 | 320.1 |
1569542400000 | 320.54 |
1569801600000 | 322.33 |
1569888000000 | 320.43 |
1569974400000 | 313.24 |
1570060800000 | 312.8399 |
1570147200000 | 315.17 |
1570406400000 | 317.7 |
1570492800000 | 315.13 |
1570579200000 | 316.19 |
1570665600000 | 318.13 |
1570752000000 | 323.51 |
1571011200000 | 322.24 |
1571097600000 | 325.48 |
1571184000000 | 325.19 |
1571270400000 | 325.06 |
1571356800000 | 325.35 |
1571616000000 | 326.32 |
1571702400000 | 327.56 |
1571788800000 | 328.8399 |
1571875200000 | 329.62 |
1571961600000 | 329.07 |
1572220800000 | 328.92 |
1572307200000 | 328.7799 |
1572393600000 | 328.39 |
1572480000000 | 327.73 |
1572566400000 | 328.2799 |
1572825600000 | 330.24 |
1572912000000 | 331.3 |
1572998400000 | 331.94 |
1573084800000 | 331.88 |
1573171200000 | 331.99 |
1573430400000 | 332.04 |
1573516800000 | 333.01 |
1573603200000 | 331.02 |
1573689600000 | 330.06 |
1573776000000 | 331.69 |
1574035200000 | 332.26 |
1574121600000 | 330.8399 |
1574208000000 | 330.19 |
1574294400000 | 328.79 |
1574380800000 | 329.05 |
1574640000000 | 329.98 |
1574726400000 | 330.3 |
1574812800000 | 330.89 |
1574899200000 | 330.47 |
1574985600000 | 329.96 |
1575244800000 | 324.76 |
1575331200000 | 323.15 |
1575417600000 | 325.89 |
1575504000000 | 325.31 |
1575590400000 | 327.89 |
1575849600000 | 327.01 |
1575936000000 | 326.94 |
1576022400000 | 327.15 |
1576108800000 | 326.67 |
1576195200000 | 327.72 |
1576454400000 | 329.7799 |
1576540800000 | 330.87 |
1576627200000 | 330.0299 |
1576713600000 | 330.31 |
1576800000000 | 332.7799 |
1577059200000 | 332.35 |
1577145600000 | 332.52 |
1577404800000 | 333.44 |
1577664000000 | 330.89 |
1577750400000 | 329.44 |
1577923200000 | 332.3 |
1578009600000 | 331.97 |
1578268800000 | 330.89 |
1578355200000 | 330.63 |
1578441600000 | 329.94 |
1578528000000 | 330.57 |
1578614400000 | 331.55 |
1578873600000 | 330.99 |
1578960000000 | 331.71 |
1579046400000 | 331.35 |
1579132800000 | 333.49 |
1579219200000 | 335.79 |
1579478400000 | 336.81 |
1579564800000 | 335.45 |
1579651200000 | 334.47 |
1579737600000 | 334.01 |
1579824000000 | 336.83 |
1580083200000 | 331.44 |
1580169600000 | 335.88 |
1580256000000 | 336.0299 |
1580342400000 | 333.8399 |
1580428800000 | 330.83 |
1580688000000 | 331.21 |
1580774400000 | 333.27 |
1580860800000 | 336.71 |
1580947200000 | 337.9 |
1581033600000 | 337.86 |
1581292800000 | 337.81 |
1581379200000 | 340.45 |
1581465600000 | 341.35 |
1581552000000 | 342.5 |
1581638400000 | 344.36 |
1581897600000 | 346.42 |
1581984000000 | 347.15 |
1582070400000 | 349.89 |
1582156800000 | 346.54 |
1582243200000 | 344.47 |
1582502400000 | 332.64 |
1582588800000 | 325.49 |
1582675200000 | 326.45 |
1582761600000 | 317.55 |
1582848000000 | 304.5899 |
1583107200000 | 305.95 |
1583193600000 | 309.11 |
1583280000000 | 315.76 |
1583366400000 | 310.23 |
1583452800000 | 298.6 |
1583712000000 | 273.54 |
1583798400000 | 264.93 |
1583884800000 | 262.97 |
1583971200000 | 225.79 |
1584057600000 | 229.82 |
1584316800000 | 214.94 |
1584403200000 | 222.94 |
1584489600000 | 218.98 |
1584576000000 | 222.47 |
1584662400000 | 227.49 |
1584921600000 | 219.42 |
1585008000000 | 238.9 |
1585094400000 | 242.48 |
1585180800000 | 246.41 |
1585267200000 | 238.12 |
1585526400000 | 239.13 |
1585612800000 | 242.6 |
1585699200000 | 234.81 |
1585785600000 | 239.92 |
1585872000000 | 235.45 |
1586131200000 | 243.57 |
1586217600000 | 250.3 |
1586304000000 | 248.73 |
1586390400000 | 255.37 |
1586822400000 | 252.42 |
1586908800000 | 242.06 |
1586995200000 | 240.91 |
1587081600000 | 246.99 |
1587340800000 | 246.22 |
1587427200000 | 238.63 |
1587513600000 | 243.62 |
1587600000000 | 246.85 |
1587686400000 | 244.42 |
1587945600000 | 248.85 |
1588032000000 | 253.78 |
1588118400000 | 262.1 |
1588204800000 | 257.91 |
1588291200000 | 257.91 |
1588550400000 | 247.21 |
1588636800000 | 253.87 |
1588723200000 | 250.66 |
1588809600000 | 253.53 |
1588896000000 | 256.18 |
1589155200000 | 253.7 |
1589241600000 | 253.71 |
1589328000000 | 248.29 |
1589414400000 | 243.96 |
1589500800000 | 244.43 |
1589760000000 | 255.42 |
1589846400000 | 250.13 |
1589932800000 | 251.82 |
1590019200000 | 249.52 |
1590105600000 | 250.73 |
1590364800000 | 255.95 |
1590451200000 | 261.55 |
1590537600000 | 266.11 |
1590624000000 | 268.38 |
1590710400000 | 262.63 |
1590969600000 | 266.64 |
1591056000000 | 276.67 |
1591142400000 | 287.7 |
1591228800000 | 286.44 |
1591315200000 | 295.21 |
1591574400000 | 295.51 |
1591660800000 | 289.5299 |
1591747200000 | 285.32 |
1591833600000 | 271.64 |
1591920000000 | 273.35 |
1592179200000 | 273.29 |
1592265600000 | 280.85 |
1592352000000 | 280.72 |
1592438400000 | 279.72 |
1592524800000 | 279.16 |
1592784000000 | 276.73 |
1592870400000 | 278.97 |
1592956800000 | 273.06 |
1593043200000 | 273.8 |
1593129600000 | 273.81 |
1593388800000 | 274.74 |
1593475200000 | 274.4 |
1593561600000 | 275.27 |
1593648000000 | 280.38 |
1593734400000 | 278.69 |
1593993600000 | 281.33 |
1594080000000 | 279.18 |
1594166400000 | 279.23 |
1594252800000 | 276.5899 |
1594339200000 | 278.47 |
1594598400000 | 281.02 |
1594684800000 | 280.97 |
1594771200000 | 282.67 |
1594857600000 | 282.68 |
1594944000000 | 283.0299 |
1595203200000 | 285.49 |
1595289600000 | 285.83 |
1595376000000 | 284.6 |
1595462400000 | 284.76 |
1595548800000 | 281.41 |
1595808000000 | 279.68 |
1595894400000 | 280.87 |
1595980800000 | 281.13 |
1596067200000 | 274.64 |
1596153600000 | 274.42 |
1596412800000 | 278.26 |
1596499200000 | 277.8399 |
1596585600000 | 279.08 |
1596672000000 | 277.46 |
1596758400000 | 278.44 |
1597017600000 | 279.36 |
1597104000000 | 281.58 |
1597190400000 | 285.51 |
1597276800000 | 284.51 |
1597363200000 | 282.06 |
1597622400000 | 282.62 |
1597708800000 | 281.6 |
1597795200000 | 282.56 |
1597881600000 | 280.81 |
1597968000000 | 280.54 |
1598227200000 | 284.96 |
1598313600000 | 283.98 |
1598400000000 | 284.8399 |
1598486400000 | 282.98 |
1598572800000 | 281 |
1598832000000 | 280.0299 |
1598918400000 | 279.92 |
1599004800000 | 283.79 |
1599091200000 | 282.07 |
1599177600000 | 277.31 |
1599436800000 | 281.5899 |
1599523200000 | 279.43 |
1599609600000 | 285.32 |
1599696000000 | 284.67 |
1599782400000 | 285.3 |
1600041600000 | 284.29 |
1600128000000 | 286.4 |
1600214400000 | 287.85 |
1600300800000 | 287.41 |
1600387200000 | 286.67 |
1600646400000 | 278.97 |
1600732800000 | 279.51 |
1600819200000 | 279.96 |
1600905600000 | 278.56 |
1600992000000 | 277.24 |
1601251200000 | 282.58 |
1601337600000 | 280.4 |
1601424000000 | 280.0899 |
1601510400000 | 279.99 |
1601596800000 | 280.65 |
1601856000000 | 283.32 |
1601942400000 | 283.04 |
1602028800000 | 281.67 |
1602115200000 | 283.79 |
1602201600000 | 284.16 |
1602460800000 | 286.83 |
1602547200000 | 285.68 |
1602633600000 | 286.71 |
1602720000000 | 281.27 |
1602806400000 | 281.57 |
1603065600000 | 281.1 |
1603152000000 | 280.56 |
1603238400000 | 276.37 |
1603324800000 | 275.95 |
1603411200000 | 277.63 |
1603670400000 | 273.72 |
1603756800000 | 270.75 |
1603843200000 | 263.14 |
1603929600000 | 262.94 |
1604016000000 | 263.76 |
1604275200000 | 268.27 |
1604361600000 | 272.74 |
1604448000000 | 276.95 |
1604534400000 | 278.3399 |
1604620800000 | 277.6 |
1604880000000 | 285.7799 |
1604966400000 | 288.12 |
1605052800000 | 290.77 |
1605139200000 | 289.63 |
1605225600000 | 290.29 |
1605484800000 | 291.69 |
1605571200000 | 291 |
1605657600000 | 292.47 |
1605744000000 | 290.96 |
1605830400000 | 292.54 |
1606089600000 | 290.76 |
1606176000000 | 292.35 |
1606262400000 | 294.2 |
1606348800000 | 294.79 |
1606435200000 | 296.31 |
1606694400000 | 293.88 |
1606780800000 | 293.25 |
1606867200000 | 292.57 |
1606953600000 | 290.92 |
1607040000000 | 291.7 |
1607299200000 | 291.66 |
1607385600000 | 292.19 |
1607472000000 | 292.16 |
1607558400000 | 292.33 |
1607644800000 | 289.86 |
1607904000000 | 291.47 |
1607990400000 | 290.37 |
1608076800000 | 293.5299 |
1608163200000 | 294.8399 |
1608249600000 | 294.0899 |
1608508800000 | 287.44 |
1608595200000 | 290 |
1608681600000 | 292.76 |
1608768000000 | 292.76 |
1609113600000 | 296.46 |
1609200000000 | 297.57 |
1609286400000 | 296.2 |
1609372800000 | 295.06 |
1609718400000 | 298.79 |
1609804800000 | 296.61 |
1609891200000 | 298.91 |
1609977600000 | 300.1 |
1610064000000 | 302.04 |
1610323200000 | 300.64 |
1610409600000 | 298.5299 |
1610496000000 | 301.82 |
1610582400000 | 301.3 |
1610668800000 | 299.5299 |
1610928000000 | 299.36 |
1611014400000 | 298.87 |
1611100800000 | 298.91 |
1611187200000 | 298.44 |
1611273600000 | 297.47 |
1611532800000 | 296.91 |
1611619200000 | 298.79 |
1611705600000 | 297.15 |
1611792000000 | 297.29 |
1611878400000 | 292.64 |
1612137600000 | 295.68 |
1612224000000 | 297.24 |
1612310400000 | 299.15 |
1612396800000 | 299.2799 |
1612483200000 | 299.31 |
1612742400000 | 299.37 |
1612828800000 | 297.16 |
1612915200000 | 297.48 |
1613001600000 | 298.66 |
1613088000000 | 299.9 |
1613347200000 | 302.0899 |
1613433600000 | 300.17 |
1613520000000 | 299.35 |
1613606400000 | 296.3 |
1613692800000 | 296.66 |
1613952000000 | 294.88 |
1614038400000 | 293.93 |
1614124800000 | 293.75 |
1614211200000 | 293.25 |
1614297600000 | 290.36 |
1614556800000 | 293.63 |
1614643200000 | 293.3 |
1614729600000 | 290.75 |
1614816000000 | 292.85 |
1614902400000 | 291.83 |
1615161600000 | 296.25 |
1615248000000 | 298.25 |
1615334400000 | 301.33 |
1615420800000 | 302.87 |
1615507200000 | 302.4 |
1615766400000 | 303.38 |
1615852800000 | 304.62 |
1615939200000 | 303.2 |
1616025600000 | 303.11 |
1616112000000 | 304.4 |
1616371200000 | 304.51 |
1616457600000 | 307.44 |
1616544000000 | 306.68 |
1616630400000 | 307.52 |
1616716800000 | 310.14 |
1616976000000 | 311.94 |
1617062400000 | 311.2799 |
1617148800000 | 311.6 |
1617235200000 | 312.64 |
1617667200000 | 313.43 |
1617753600000 | 313.9 |
1617840000000 | 315.2 |
1617926400000 | 314.19 |
1618185600000 | 313.3 |
1618272000000 | 312.73 |
1618358400000 | 311.63 |
1618444800000 | 312.0899 |
1618531200000 | 314.23 |
1618790400000 | 316.01 |
1618876800000 | 313.93 |
1618963200000 | 314.04 |
1619049600000 | 317.07 |
1619136000000 | 315.17 |
1619395200000 | 314.8399 |
1619481600000 | 314.35 |
1619568000000 | 313.32 |
1619654400000 | 313.18 |
1619740800000 | 312.73 |
1620000000000 | 314.86 |
1620086400000 | 312.22 |
1620172800000 | 314.98 |
1620259200000 | 315.15 |
1620345600000 | 317.55 |
1620604800000 | 318.94 |
1620691200000 | 313.88 |
1620777600000 | 315.05 |
1620864000000 | 316.05 |
1620950400000 | 319.11 |
1621209600000 | 320.58 |
1621296000000 | 320.97 |
1621382400000 | 318.67 |
1621468800000 | 321.97 |
1621555200000 | 323.51 |
1621814400000 | 323.9 |
1621900800000 | 323.52 |
1621987200000 | 323.17 |
1622073600000 | 322.46 |
1622160000000 | 324.05 |
1622419200000 | 321.48 |
1622505600000 | 322.57 |
1622592000000 | 323.06 |
1622678400000 | 323.24 |
1622764800000 | 324.82 |
1623024000000 | 326.26 |
1623110400000 | 326.98 |
1623196800000 | 328.2 |
1623283200000 | 327.92 |
1623369600000 | 328.99 |
1623628800000 | 331.3 |
1623715200000 | 332.07 |
1623801600000 | 332.77 |
1623888000000 | 331.43 |
1623974400000 | 328.72 |
1624233600000 | 329.68 |
1624320000000 | 329.76 |
1624406400000 | 325.98 |
1624492800000 | 328.54 |
1624579200000 | 328.5899 |
1624838400000 | 327.7 |
1624924800000 | 327.64 |
1625011200000 | 325.6 |
1625097600000 | 327.99 |
1625184000000 | 329.0299 |
1625443200000 | 330.23 |
1625529600000 | 330.15 |
1625616000000 | 333.3399 |
1625702400000 | 328.68 |
1625788800000 | 331.71 |
1626048000000 | 335.46 |
1626134400000 | 335.72 |
1626220800000 | 334.37 |
1626307200000 | 332.4 |
1626393600000 | 333.94 |
1626652800000 | 327.64 |
1626739200000 | 328.8399 |
1626825600000 | 332.96 |
1626912000000 | 335.01 |
1626998400000 | 337.89 |
1627257600000 | 336.94 |
1627344000000 | 336.8399 |
1627430400000 | 337.93 |
1627516800000 | 338.37 |
1627603200000 | 337.62 |
1627862400000 | 338.96 |
1627948800000 | 340.27 |
1628035200000 | 341.0299 |
1628121600000 | 341.2799 |
1628208000000 | 342.12 |
1628467200000 | 343.3 |
1628553600000 | 343.5899 |
1628640000000 | 345.71 |
1628726400000 | 347.23 |
1628812800000 | 348.48 |
1629072000000 | 348.69 |
1629158400000 | 348.89 |
1629244800000 | 350.93 |
1629331200000 | 350.16 |
1629417600000 | 351.39 |
1629676800000 | 351.5899 |
1629763200000 | 349.5899 |
1629849600000 | 346.92 |
1629936000000 | 345.31 |
1630022400000 | 346.62 |
1630281600000 | 346.82 |
1630368000000 | 345.55 |
1630454400000 | 346.52 |
1630540800000 | 345.55 |
1630627200000 | 343.73 |
1630886400000 | 343.88 |
1630972800000 | 342.06 |
1631059200000 | 340.8 |
1631145600000 | 340.67 |
1631232000000 | 336.89 |
1631491200000 | 338.93 |
1631577600000 | 338.9 |
1631664000000 | 335.27 |
1631750400000 | 336.24 |
1631836800000 | 333.87 |
1632096000000 | 330.27 |
1632182400000 | 333.65 |
1632268800000 | 335.0299 |
1632355200000 | 337.94 |
1632441600000 | 335.3 |
1632700800000 | 336.62 |
1632787200000 | 331.36 |
1632873600000 | 332.7799 |
1632960000000 | 331.32 |
1633046400000 | 331.43 |
1633305600000 | 331.71 |
1633392000000 | 334.41 |
1633478400000 | 331.06 |
1633564800000 | 334.45 |
1633651200000 | 334.08 |
1633910400000 | 332.91 |
1633996800000 | 333.6 |
1634083200000 | 333.5299 |
1634169600000 | 336.52 |
1634256000000 | 337.75 |
1634515200000 | 337.11 |
1634601600000 | 337.9 |
1634688000000 | 339.91 |
1634774400000 | 339.4 |
1634860800000 | 341.61 |
1635120000000 | 340.91 |
1635206400000 | 342.92 |
1635292800000 | 342.96 |
1635379200000 | 342.2 |
1635465600000 | 339.75 |
1635724800000 | 342.0899 |
1635811200000 | 342.89 |
1635897600000 | 344.85 |
1635984000000 | 345.51 |
1636070400000 | 345.75 |
1636329600000 | 344.26 |
1636416000000 | 343.48 |
1636502400000 | 345.48 |
1636588800000 | 345.15 |
1636675200000 | 345.69 |
1636934400000 | 346.96 |
1637020800000 | 345.66 |
1637107200000 | 345.5899 |
1637193600000 | 344.3 |
1637280000000 | 342.16 |
1637539200000 | 344.2799 |
1637625600000 | 342.01 |
1637712000000 | 342.75 |
1637798400000 | 343.89 |
1637884800000 | 334.01 |
1638144000000 | 335.32 |
1638230400000 | 333.05 |
1638316800000 | 336.55 |
1638403200000 | 333.37 |
1638489600000 | 332.32 |
1638748800000 | 336.99 |
1638835200000 | 340.63 |
1638921600000 | 338.4 |
1639008000000 | 337.81 |
1639094400000 | 337.83 |
1639353600000 | 337.44 |
1639440000000 | 336.89 |
1639526400000 | 338 |
1639612800000 | 340.02 |
1639699200000 | 339.69 |
1639958400000 | 335.62 |
1640044800000 | 339.41 |
1640131200000 | 340.2 |
1640217600000 | 342.58 |
1640304000000 | 342.83 |
1640563200000 | 343.8 |
1640649600000 | 346.81 |
1640736000000 | 346.4 |
1640822400000 | 346.47 |
1640908800000 | 345.92 |
1641168000000 | 348.45 |
1641254400000 | 350.69 |
1641340800000 | 350.37 |
1641427200000 | 348.0899 |
1641513600000 | 347.48 |
1641772800000 | 346.95 |
1641859200000 | 349.1 |
1641945600000 | 350.24 |
1642032000000 | 351.86 |
1642118400000 | 351.66 |
1642377600000 | 352.42 |
1642464000000 | 351.7 |
1642550400000 | 350.83 |
1642636800000 | 351.65 |
1642723200000 | 346.81 |
1642982400000 | 338.9 |
1643068800000 | 341.63 |
1643155200000 | 345.75 |
1643241600000 | 349.87 |
1643328000000 | 348.42 |
1643587200000 | 348.45 |
1643673600000 | 349.5299 |
1643760000000 | 351.92 |
1643846400000 | 350.95 |
1643932800000 | 345.58 |
1644192000000 | 345.08 |
1644278400000 | 346.86 |
1644364800000 | 351.46 |
1644451200000 | 352.22 |
1644537600000 | 350.33 |
1644796800000 | 343.94 |
1644883200000 | 348 |
1644969600000 | 348.99 |
1645056000000 | 346.94 |
1645142400000 | 347.44 |
1645401600000 | 342.82 |
1645488000000 | 339.26 |
1645574400000 | 338.46 |
1645660800000 | 324.65 |
1645747200000 | 336.33 |
1646006400000 | 333.3399 |
1646092800000 | 322.47 |
1646179200000 | 323.07 |
1646265600000 | 316.33 |
1646352000000 | 304.7799 |
1646611200000 | 299.27 |
1646697600000 | 302.16 |
1646784000000 | 318.68 |
1646870400000 | 314.1 |
1646956800000 | 316.8399 |
1647216000000 | 322.63 |
1647302400000 | 322.68 |
1647388800000 | 327.66 |
1647475200000 | 328.12 |
1647561600000 | 327.3399 |
1647820800000 | 328.62 |
1647907200000 | 331.15 |
1647993600000 | 327.13 |
1648080000000 | 327.45 |
1648166400000 | 330.0899 |
1648425600000 | 331.66 |
1648512000000 | 334.96 |
1648598400000 | 335.08 |
1648684800000 | 333.66 |
1648771200000 | 335.6 |
1649030400000 | 334.52 |
1649116800000 | 334.92 |
1649203200000 | 333.9 |
1649289600000 | 332.93 |
1649376000000 | 338.92 |
1649635200000 | 340.13 |
1649721600000 | 339.15 |
1649808000000 | 339.13 |
1649894400000 | 341.16 |
1650326400000 | 339.68 |
1650412800000 | 342.4 |
1650499200000 | 342.46 |
1650585600000 | 337.99 |
1650844800000 | 335 |
1650931200000 | 334.7799 |
1651017600000 | 336.06 |
1651104000000 | 337.99 |
1651190400000 | 337.85 |
1651449600000 | 334.87 |
1651536000000 | 339.17 |
1651622400000 | 338.49 |
1651708800000 | 336.36 |
1651795200000 | 332.94 |
1652054400000 | 327.32 |
1652140800000 | 331.17 |
1652227200000 | 335.97 |
1652313600000 | 333.62 |
1652400000000 | 337.35 |
1652659200000 | 340.24 |
1652745600000 | 343.15 |
1652832000000 | 342.15 |
1652918400000 | 339.15 |
1653004800000 | 341.55 |
1653264000000 | 346.49 |
1653350400000 | 343.36 |
1653436800000 | 347.0299 |
1653523200000 | 349.31 |
1653609600000 | 349.12 |
1653868800000 | 348.46 |
1653955200000 | 346.79 |
1654041600000 | 344.62 |
1654128000000 | 344.51 |
1654214400000 | 345.42 |
1654473600000 | 348.23 |
1654560000000 | 347.43 |
1654646400000 | 344.82 |
1654732800000 | 341.22 |
1654819200000 | 332.44 |
1655078400000 | 326.31 |
1655164800000 | 323.48 |
1655251200000 | 327.07 |
1655337600000 | 318.87 |
1655424000000 | 319.0899 |
1655683200000 | 320.45 |
1655769600000 | 317.21 |
1655856000000 | 315.41 |
1655942400000 | 312.33 |
1656028800000 | 318.05 |
1656288000000 | 318.69 |
1656374400000 | 323.1 |
1656460800000 | 319.73 |
1656547200000 | 315.8 |
1656633600000 | 318.11 |
1656892800000 | 317.94 |
1656979200000 | 311.83 |
1657065600000 | 312.26 |
1657152000000 | 316.42 |
1657238400000 | 318.01 |
1657497600000 | 315.88 |
1657584000000 | 316.51 |
1657670400000 | 314.29 |
1657756800000 | 308.26 |
1657843200000 | 312.3 |
1658102400000 | 314.07 |
1658188800000 | 317.71 |
1658275200000 | 314.7 |
1658361600000 | 312.73 |
1658448000000 | 315.31 |
1658707200000 | 317.0299 |
1658793600000 | 316.52 |
1658880000000 | 317.11 |
1658966400000 | 317.91 |
1659052800000 | 321.25 |
1659312000000 | 319.18 |
1659398400000 | 319.64 |
1659484800000 | 319.96 |
1659571200000 | 319.42 |
1659657600000 | 319.19 |
1659916800000 | 321.74 |
1660003200000 | 322.7 |
1660089600000 | 324.12 |
1660176000000 | 324.33 |
1660262400000 | 324.7 |
1660521600000 | 325.33 |
1660608000000 | 327.7 |
1660694400000 | 324.48 |
1660780800000 | 325.43 |
1660867200000 | 323.8 |
1661126400000 | 321.81 |
1661212800000 | 320.43 |
1661299200000 | 319.48 |
1661385600000 | 319.6 |
1661472000000 | 314.95 |
1661731200000 | 313.67 |
1661817600000 | 312.26 |
1661904000000 | 308.5 |
1661990400000 | 305.97 |
1662076800000 | 310.7 |
1662336000000 | 307.38 |
1662422400000 | 306.86 |
1662508800000 | 306.98 |
1662595200000 | 304.88 |
1662681600000 | 309.2 |
1662940800000 | 314.22 |
1663027200000 | 309.89 |
1663113600000 | 306.26 |
1663200000000 | 305.46 |
1663286400000 | 303 |
1663545600000 | 302.52 |
1663632000000 | 296.3399 |
1663718400000 | 297.0299 |
1663804800000 | 293.98 |
1663891200000 | 288.02 |
1664150400000 | 284.48 |
1664236800000 | 282.3 |
1664323200000 | 281.93 |
1664409600000 | 276.68 |
1664496000000 | 279.0899 |
1664755200000 | 282.64 |
1664841600000 | 288.88 |
1664928000000 | 283.46 |
1665014400000 | 279.55 |
1665100800000 | 276.9 |
1665360000000 | 276.76 |
1665446400000 | 275.58 |
1665532800000 | 272.51 |
1665619200000 | 274.32 |
1665705600000 | 278.38 |
1665964800000 | 282.87 |
1666051200000 | 284.39 |
1666137600000 | 283.8399 |
1666224000000 | 283.91 |
1666310400000 | 282.01 |
1666569600000 | 286.71 |
1666656000000 | 290.72 |
1666742400000 | 292.29 |
1666828800000 | 295.49 |
1666915200000 | 296.26 |
1667174400000 | 298.45 |
1667260800000 | 300.26 |
1667347200000 | 300.11 |
1667433600000 | 298.06 |
1667520000000 | 302.72 |
1667779200000 | 303.55 |
1667865600000 | 306.19 |
1667952000000 | 307.98 |
1668038400000 | 313 |
1668124800000 | 311.06 |
1668384000000 | 312.99 |
1668470400000 | 313.41 |
1668556800000 | 311.98 |
1668643200000 | 309.7799 |
1668729600000 | 312.8399 |
1668988800000 | 314.2799 |
1669075200000 | 315.41 |
1669161600000 | 315.18 |
1669248000000 | 317.43 |
1669334400000 | 317.39 |
1669593600000 | 314.31 |
1669680000000 | 313.68 |
1669766400000 | 313.62 |
1669852800000 | 317.88 |
1669939200000 | 317.22 |
1670198400000 | 316.5899 |
1670284800000 | 316.56 |
1670371200000 | 315.46 |
1670457600000 | 313.85 |
1670544000000 | 316.5 |
1670803200000 | 314.45 |
1670889600000 | 316.37 |
1670976000000 | 316.87 |
1671062400000 | 310.87 |
1671148800000 | 306.31 |
1671408000000 | 308.46 |
1671494400000 | 308.33 |
1671580800000 | 312.99 |
1671667200000 | 311.79 |
1671753600000 | 312.56 |
1672099200000 | 312.0899 |
1672185600000 | 310.68 |
1672272000000 | 312.99 |
1672358400000 | 308.81 |
1672617600000 | 313.13 |
1672704000000 | 315.22 |
1672790400000 | 320.36 |
1672876800000 | 319.21 |
1672963200000 | 321.73 |
1673222400000 | 322.96 |
1673308800000 | 322.67 |
1673395200000 | 323.5899 |
1673481600000 | 326.2 |
1673568000000 | 325.35 |
1673827200000 | 326.69 |
1673913600000 | 325.85 |
1674000000000 | 325.18 |
1674086400000 | 322.36 |
1674172800000 | 324.5 |
1674432000000 | 325.18 |
1674518400000 | 325.63 |
1674604800000 | 325.2 |
1674691200000 | 325.51 |
1674777600000 | 326.07 |
1675036800000 | 326.3399 |
1675123200000 | 326.06 |
1675209600000 | 327.18 |
1675296000000 | 329.73 |
1675382400000 | 328.42 |
1675641600000 | 327.0299 |
1675728000000 | 327.99 |
1675814400000 | 329.83 |
1675900800000 | 330.71 |
1675987200000 | 328.99 |
1676246400000 | 329.95 |
1676332800000 | 331.46 |
1676419200000 | 333.37 |
1676505600000 | 335.25 |
1676592000000 | 336.33 |
1676851200000 | 336.15 |
1676937600000 | 335.67 |
1677024000000 | 334.75 |
1677110400000 | 334.76 |
1677196800000 | 333.85 |
1677456000000 | 337.27 |
1677542400000 | 335.95 |
1677628800000 | 333.91 |
1677715200000 | 334.98 |
1677801600000 | 338.0299 |
1678060800000 | 338.85 |
1678147200000 | 336.96 |
1678233600000 | 338.42 |
1678320000000 | 337.05 |
1678406400000 | 334.04 |
1678665600000 | 326.81 |
1678752000000 | 330.06 |
1678838400000 | 322.35 |
1678924800000 | 325.49 |
1679011200000 | 320.92 |
1679270400000 | 325.83 |
1679356800000 | 330.13 |
1679443200000 | 328.0899 |
1679529600000 | 328.02 |
1679616000000 | 323.8399 |
1679875200000 | 326.68 |
1679961600000 | 326.67 |
1680048000000 | 330.15 |
1680134400000 | 333.07 |
1680220800000 | 334.9 |
1680480000000 | 335.25 |
1680566400000 | 336.12 |
1680652800000 | 338.23 |
1680739200000 | 342.46 |
1681171200000 | 343.58 |
1681257600000 | 344.36 |
1681344000000 | 343.83 |
1681430400000 | 343.2 |
1681689600000 | 343.9 |
1681776000000 | 345.74 |
1681862400000 | 347.63 |
1681948800000 | 347.21 |
1682035200000 | 347.69 |
1682294400000 | 347.43 |
1682380800000 | 346.58 |
1682467200000 | 347.21 |
1682553600000 | 348.06 |
1682640000000 | 348.73 |
1682899200000 | 348.73 |
1682985600000 | 343.36 |
1683072000000 | 345.29 |
1683158400000 | 344.4 |
1683244800000 | 347.96 |
1683504000000 | 348.48 |
1683590400000 | 348.19 |
1683676800000 | 346.0899 |
1683763200000 | 345.11 |
1683849600000 | 346.5299 |
1684108800000 | 347.41 |
1684195200000 | 346.23 |
1684281600000 | 343.7799 |
1684368000000 | 342.74 |
1684454400000 | 345.07 |
1684713600000 | 345.26 |
1684800000000 | 345.7799 |
1684886400000 | 341.65 |
1684972800000 | 337.47 |
1685059200000 | 339.06 |
1685318400000 | 339.46 |
1685404800000 | 337.8399 |
1685491200000 | 335.08 |
1685577600000 | 337.7799 |
1685664000000 | 340.85 |
1685923200000 | 340.33 |
1686009600000 | 341.22 |
1686096000000 | 339.6 |
1686182400000 | 339.5299 |
1686268800000 | 339.33 |
1686528000000 | 339.67 |
1686614400000 | 339.57 |
1686700800000 | 340.8399 |
1686787200000 | 341.0299 |
1686873600000 | 342.91 |
1687132800000 | 339.36 |
1687219200000 | 338.82 |
1687305600000 | 336.04 |
1687392000000 | 333.79 |
1687478400000 | 333.56 |
1687737600000 | 333.32 |
1687824000000 | 335.35 |
1687910400000 | 337.46 |
1687996800000 | 337.6 |
1688083200000 | 339.62 |
1688342400000 | 341.1 |
1688428800000 | 341.14 |
1688515200000 | 338.61 |
1688601600000 | 331.99 |
1688688000000 | 331.11 |
1688947200000 | 330.71 |
1689033600000 | 332.29 |
1689120000000 | 335.95 |
1689206400000 | 337.66 |
1689292800000 | 337.6 |
1689552000000 | 336.19 |
1689638400000 | 336.16 |
1689724800000 | 337.58 |
1689811200000 | 340.8 |
1689897600000 | 341.3 |
1690156800000 | 341.88 |
1690243200000 | 342.19 |
1690329600000 | 342.42 |
1690416000000 | 344.75 |
1690502400000 | 344.7799 |
1690761600000 | 343.24 |
1690848000000 | 340.51 |
1690934400000 | 334.57 |
1691020800000 | 331.23 |
1691107200000 | 332.48 |
1691366400000 | 332.6 |
1691452800000 | 331.31 |
1691539200000 | 332.92 |
1691625600000 | 336.47 |
1691712000000 | 333.89 |
1691971200000 | 334.0899 |
1692057600000 | 331.37 |
1692144000000 | 330.3 |
1692230400000 | 328.6 |
1692316800000 | 327.9 |
1692576000000 | 327.44 |
1692662400000 | 328.17 |
1692748800000 | 330.08 |
1692835200000 | 329.93 |
1692921600000 | 330.96 |
1693180800000 | 333.76 |
1693267200000 | 337.48 |
1693353600000 | 337.47 |
1693440000000 | 337.47 |
1693526400000 | 337.18 |
1693785600000 | 335.23 |
1693872000000 | 334.06 |
1693958400000 | 334.01 |
1694044800000 | 335.43 |
1694131200000 | 336.44 |
1694390400000 | 338.56 |
1694476800000 | 338.55 |
1694563200000 | 337.11 |
1694649600000 | 341.32 |
1694736000000 | 342.07 |
1694995200000 | 339.37 |
1695081600000 | 340.7799 |
1695168000000 | 343.71 |
1695254400000 | 338.88 |
1695340800000 | 336.2799 |
1695600000000 | 332.5299 |
1695686400000 | 331.44 |
1695772800000 | 327.61 |
1695859200000 | 327.82 |
1695945600000 | 329.33 |
1696204800000 | 324.76 |
1696291200000 | 320.37 |
1696377600000 | 321.31 |
1696464000000 | 323.0299 |
1696550400000 | 325.18 |
1696809600000 | 325.79 |
1696896000000 | 331.06 |
1696982400000 | 332.12 |
1697068800000 | 331.0899 |
1697155200000 | 328.88 |
1697414400000 | 329.98 |
1697500800000 | 329.52 |
1697587200000 | 327.3399 |
1697673600000 | 324.22 |
1697760000000 | 320.47 |
1698019200000 | 319.73 |
1698105600000 | 321.49 |
1698192000000 | 321.51 |
1698278400000 | 321.1 |
1698364800000 | 319.04 |
1698624000000 | 321.39 |
1698710400000 | 323.69 |
1698796800000 | 325.95 |
1698883200000 | 329.52 |
1698969600000 | 330.57 |
1699228800000 | 329.57 |
1699315200000 | 328.8 |
1699401600000 | 328.91 |
1699488000000 | 331.27 |
1699574400000 | 329.54 |
1699833600000 | 331.18 |
1699920000000 | 335.22 |
1700006400000 | 334.46 |
1700092800000 | 334.5899 |
1700179200000 | 337.74 |
1700438400000 | 337.27 |
1700524800000 | 336.05 |
1700611200000 | 336.0299 |
1700697600000 | 337.19 |
1700784000000 | 338.61 |
1701043200000 | 338.24 |
1701129600000 | 338.97 |
1701216000000 | 339.77 |
1701302400000 | 341.39 |
1701388800000 | 343.45 |
1701648000000 | 343.25 |
1701734400000 | 345.45 |
1701820800000 | 346.91 |
1701907200000 | 347.16 |
1701993600000 | 349.0299 |
1702252800000 | 348.94 |
1702339200000 | 347.55 |
1702425600000 | 346.74 |
1702512000000 | 348.64 |
1702598400000 | 347.2 |
1702857600000 | 345.71 |
1702944000000 | 345.8399 |
1703030400000 | 346.64 |
1703116800000 | 345.6 |
1703203200000 | 346.71 |
1703635200000 | 346.79 |
1703721600000 | 345.39 |
1703808000000 | 345.61 |
1704153600000 | 347.55 |
1704240000000 | 345.31 |
1704326400000 | 349.51 |
1704412800000 | 349.35 |
1704672000000 | 350.05 |
1704758400000 | 349.22 |
1704844800000 | 348.11 |
1704931200000 | 346.08 |
1705017600000 | 349.1 |
1705276800000 | 349.32 |
1705363200000 | 348.1 |
1705449600000 | 344.24 |
1705536000000 | 344.36 |
1705622400000 | 343.58 |
1705881600000 | 345.99 |
1705968000000 | 344.42 |
1706054400000 | 346.8399 |
1706140800000 | 346.68 |
1706227200000 | 348.61 |
1706486400000 | 346.46 |
1706572800000 | 346.7799 |
1706659200000 | 348.05 |
1706745600000 | 345.25 |
1706832000000 | 344.76 |
1707091200000 | 342.27 |
1707177600000 | 342.61 |
1707264000000 | 339.76 |
1707350400000 | 338.76 |
1707436800000 | 336.54 |
1707696000000 | 339.5 |
1707782400000 | 337.96 |
1707868800000 | 338.1 |
1707955200000 | 341.2 |
1708041600000 | 341.7799 |
1708300800000 | 342.18 |
1708387200000 | 343.72 |
1708473600000 | 345.19 |
1708560000000 | 346.3 |
1708646400000 | 347.18 |
1708905600000 | 344.41 |
1708992000000 | 346.3399 |
1709078400000 | 345.64 |
1709164800000 | 346.31 |
1709251200000 | 347.81 |
1709510400000 | 346.71 |
1709596800000 | 348.64 |
1709683200000 | 348.67 |
1709769600000 | 349.96 |
1709856000000 | 350.87 |
1710115200000 | 350.11 |
1710201600000 | 350.95 |
1710288000000 | 351.64 |
1710374400000 | 351.06 |
1710460800000 | 351.99 |
1710720000000 | 351.44 |
1710806400000 | 353.04 |
1710892800000 | 353.68 |
1710979200000 | 353.55 |
1711065600000 | 355.13 |
1711324800000 | 357.0299 |
1711411200000 | 359.35 |
1711497600000 | 361.8 |
1711584000000 | 361.9 |
1712016000000 | 360.7 |
1712102400000 | 362.73 |
1712188800000 | 364.57 |
1712275200000 | 360.04 |
1712534400000 | 361.71 |
1712620800000 | 360.65 |
1712707200000 | 359.5 |
1712793600000 | 357.93 |
1712880000000 | 359.76 |
1713139200000 | 359.44 |
1713225600000 | 355.25 |
1713312000000 | 356.96 |
1713398400000 | 359.6 |
1713484800000 | 360.92 |
1713744000000 | 364.19 |
1713830400000 | 366.83 |
1713916800000 | 365.04 |
1714003200000 | 361.76 |
1714089600000 | 364.2 |
1714348800000 | 366.75 |
1714435200000 | 363.98 |
1714521600000 | 363.98 |
1714608000000 | 364.41 |
1714694400000 | 365.3399 |
1714953600000 | 368.3399 |
1715040000000 | 371.17 |
1715126400000 | 372.39 |
1715212800000 | 374.3399 |
1715299200000 | 377.66 |
1715558400000 | 378.99 |
1715644800000 | 379.86 |
1715731200000 | 381.89 |
1715817600000 | 382.14 |
1715904000000 | 382.68 |
1716163200000 | 382.71 |
1716249600000 | 381.22 |
1716336000000 | 379.42 |
1716422400000 | 376.99 |
1716508800000 | 377.58 |
1716768000000 | 380.11 |
1716854400000 | 378.61 |
1716940800000 | 374.68 |
1717027200000 | 376.57 |
1717113600000 | 378.45 |
1717372800000 | 381.17 |
1717459200000 | 380.3 |
1717545600000 | 381.23 |
1717632000000 | 381.46 |
1717718400000 | 378.22 |
1717977600000 | 376.32 |
1718064000000 | 369.5899 |
1718150400000 | 371.1 |
1718236800000 | 365.76 |
1718323200000 | 360.68 |
1718582400000 | 360.76 |
1718668800000 | 363.99 |
1718755200000 | 363.69 |
1718841600000 | 367.96 |
1718928000000 | 365.75 |
1719187200000 | 369.19 |
1719273600000 | 367.41 |
1719360000000 | 364.5299 |
1719446400000 | 362.15 |
1719532800000 | 361.04 |
1719792000000 | 365.8 |
1719878400000 | 364.26 |
1719964800000 | 367.24 |
1720051200000 | 370.31 |
1720137600000 | 369.93 |
1720396800000 | 369.14 |
1720483200000 | 365.4 |
1720569600000 | 369.05 |
1720656000000 | 371.4 |
1720742400000 | 372.91 |
1721001600000 | 370.73 |
1721088000000 | 370.0299 |
1721174400000 | 370.55 |
1721260800000 | 373.3399 |
1721347200000 | 370.88 |
1721606400000 | 373.54 |
1721692800000 | 373.21 |
1721779200000 | 371.83 |
1721865600000 | 372.24 |
1721952000000 | 374.74 |
1722211200000 | 374.12 |
1722297600000 | 376.86 |
1722384000000 | 376.57 |
1722470400000 | 370.81 |
1722556800000 | 366.45 |
1722816000000 | 357.49 |
1722902400000 | 356.74 |
1722988800000 | 364.14 |
1723075200000 | 363.57 |
1723161600000 | 364.94 |
1723420800000 | 365.38 |
1723507200000 | 366.99 |
1723593600000 | 368.96 |
1723680000000 | 371.54 |
1723766400000 | 373.92 |
1724025600000 | 376.24 |
1724112000000 | 375.0899 |
1724198400000 | 375.86 |
1724284800000 | 376.06 |
1724371200000 | 379.55 |
1724630400000 | 380.01 |
1724716800000 | 380.56 |
1724803200000 | 382.5 |
1724889600000 | 382.73 |
1724976000000 | 384.73 |
1725235200000 | 385.5899 |
1725321600000 | 383.64 |
1725408000000 | 382.97 |
1725494400000 | 386.51 |
1725580800000 | 383.65 |
1725840000000 | 386.2 |
1725926400000 | 384.21 |
1726012800000 | 384.52 |
1726099200000 | 385.17 |
1726185600000 | 387.57 |
1726444800000 | 389.22 |
1726531200000 | 391.33 |
1726617600000 | 390.36 |
1726704000000 | 391.07 |
1726790400000 | 388.75 |
1727049600000 | 390.04 |
1727136000000 | 391.77 |
1727222400000 | 390.49 |
1727308800000 | 393.4 |
1727395200000 | 396.2799 |
1727654400000 | 392.3399 |
1727740800000 | 391.31 |
1727827200000 | 389.01 |
1727913600000 | 384.36 |
1728000000000 | 387.5 |
1728259200000 | 388.08 |
1728345600000 | 386.94 |
1728432000000 | 388.89 |
1728518400000 | 387.95 |
1728604800000 | 389.66 |
1728864000000 | 391.29 |
1728950400000 | 391.85 |
1729036800000 | 392.92 |
1729123200000 | 394.5899 |
1729209600000 | 395.55 |
1729468800000 | 393.1 |
1729555200000 | 390.73 |
1729641600000 | 389.77 |
1729728000000 | 390.79 |
1729814400000 | 390.02 |
1730073600000 | 391.24 |
1730160000000 | 388.35 |
1730246400000 | 385.74 |
1730332800000 | 384.6 |
EURO STOXX Select 50 EUR | EURO STOXX | |
---|---|---|
2017 | 12.246494569063 | 13.592837929019 |
2018 | -8.7225160060269 | -12.220245117224 |
2019 | 18.857449705765 | 27.605865170912 |
2020 | -10.512380657879 | 0.82450264671987 |
2021 | 17.381789035569 | 23.57417769332 |
2022 | -10.846093053972 | -11.799919763719 |
2023 | 12.11376264453 | 19.78872587645 |
2024 | 13.731171542002 | 10.397227698893 |
Methodology
All stocks in the relevant base universe are screened for 12-month historical daily pricing data and 12-month historical dividend yield. If one or both values are not available for a stock, the company is removed from the base universe.
All remaining stocks are then ranked in ascending order in terms of volatility (maximum between the 3-month and 12-month historical volatility calculated in the currency of the Select index) and all stocks which do not belong to the top x% are excluded (x being calculated as the square root of the number of stocks in the base universe divided by the target number of stocks in the Select index).
All remaining stocks are then ranked in descending order in terms of 12-month historical dividend yield and the top x% are selected to be included in the Select index. Those constituents are weighted according to the inverse of their volatility, with a cap at 10%. The composition is reviewed quarterly.
Index | ISIN | Symbol | Bloomberg | Reuters |
---|---|---|---|---|
Price EUR | CH0298407088 | SXXSEE | SXXSEE INDEX | .SXXSEE |
Net Return EUR | CH0298407096 | SXXSET | SXXSET INDEX | .SXXSET |
Gross Return EUR | CH0298407104 | SXXSEGT | .SXXSEGT |
Quick Facts
Weighting | Volatility weighted |
Cap Factor | 10% |
No. of components | Variable |
Review frequency | Quarterly |
Calculation/distribution | Price: real-time (every 15 seconds). Net and gross return: end-of-day |
Calculation hours | Please see data vendor codes sheet on www.stoxx.com/datavendorcodes |
Base value/base date | 100 as of Jun. 21, 2004 |
History | Available from Jun. 21, 2004 |
Inception date | Oct. 14, 2015 |
To learn more about the inception date, the currency, the calculation hours and historical values, please see our data vendor code sheet. |
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
KPN | Telecommunications | Netherlands | 2.943% |
ALLIANZ | Insurance | Germany | 2.500% |
TERNA | Utilities | Italy | 2.418% |
ITALGAS | Utilities | Italy | 2.403% |
TELEFONICA | Telecommunications | Spain | 2.401% |
ENEL | Utilities | Italy | 2.344% |
ENI | Energy | Italy | 2.308% |
Redeia Corporacion | Utilities | Spain | 2.250% |
INWIT | Telecommunications | Italy | 2.238% |
ORANGE | Telecommunications | France | 2.230% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of October 31, 2024
STRATEGY INDICES
EURO STOXX Select 50 EUR
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.