Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
STRATEGY INDICES
iSTOXX Europe Next Dividend Low Risk 50
Index Description
Key facts
Descriptive Statistics
Index | Market Cap (EUR bn) | Components (EUR bn) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
iSTOXX Europe Next Dividend Low Risk 50 | N/A | 101.8 | 2.0 | 2.1 | 3.3 | 1.4 | 3.2 | 1.4 | 421.5 |
EURO STOXX 50 | 4,618.5 | 3,572.7 | 71.5 | 56.6 | 328.4 | 17.4 | 9.2 | 0.5 | 5.2 |
Supersector weighting (top 10)
Insurance | 15.3 |
---|---|
Industrial Goods and Services | 13.6 |
Telecommunications | 12.4 |
Utilities | 8.4 |
Personal Care, Drug and Grocery Stores | 8.1 |
Financial Services | 7.2 |
Banks | 6.4 |
Media | 6.0 |
Health Care | 4.9 |
Consumer Products and Services | 4.7 |
Country weighting
France | 21.1 |
---|---|
UK | 20.2 |
Germany | 15.4 |
Switzerland | 12.8 |
Netherlands | 8.5 |
Italy | 6.5 |
Spain | 5.5 |
Finland | 5.3 |
Sweden | 4.8 |
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
iSTOXX Europe Next Dividend Low Risk 50 | 3.1 | 5.4 | 7.2 | 16.9 | 24.6 | N/A | N/A | 7.3 | 5.4 | 4.6 |
EURO STOXX 50 | 4.4 | 12.9 | 21.7 | 42.1 | 76.5 | N/A | N/A | 22.3 | 12.6 | 12.2 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
iSTOXX Europe Next Dividend Low Risk 50 | N/A | N/A | 7.6 | 10.2 | 13.8 | N/A | N/A | 0.6 | 0.4 | 0.3 |
EURO STOXX 50 | N/A | N/A | 11.9 | 18.0 | 20.9 | N/A | N/A | 1.4 | 0.6 | 0.5 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
iSTOXX Europe Next Dividend Low Risk 50 | 0.3 | 0.5 | 0.7 | 0.8 | 0.8 | 7.6 | 9.0 | 8.9 | 12.1 | 12.4 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
iSTOXX Europe Next Dividend Low Risk 50 | 0.2 | 0.3 | 0.4 | 0.4 | 0.5 | -2.2 | -3.3 | -1.6 | -0.7 | -0.7 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Gross Return), all data as of March 29, 2024
STRATEGY INDICES
iSTOXX Europe Next Dividend Low Risk 50
Fundamentals
Index | Price/earnings incl. negative | Price/earnings excl. negative | Price/book | Dividend yield (%)3 | Price/sales | Price/cash flow | ||
---|---|---|---|---|---|---|---|---|
Trailing | Projected | Trailing | Projected | Trailing | Trailing | Trailing | ||
iSTOXX Europe Next Dividend Low Risk 50 | 17.2 | 13.9 | 17.2 | 17.2 | 2.2 | 9.3 | 1.2 | 17.8 |
EURO STOXX 50 | 15.8 | 13.9 | 15.4 | 15.4 | 2.1 | 3.9 | 1.4 | 29.8 |
Performance and annual returns
iSTOXX Europe Next Dividend Low Risk 50 | |
---|---|
948672000000 | 58.73 |
948758400000 | 58.68 |
948844800000 | 59.47 |
948931200000 | 60.22 |
949017600000 | 59.29 |
949276800000 | 58.81 |
949363200000 | 58.73 |
949449600000 | 59.06 |
949536000000 | 59.48 |
949622400000 | 59.11 |
949881600000 | 58.93 |
949968000000 | 59.76 |
950054400000 | 59.07 |
950140800000 | 58.96 |
950227200000 | 58.7 |
950486400000 | 59.24 |
950572800000 | 59.27 |
950659200000 | 59.48 |
950745600000 | 59.29 |
950832000000 | 59.41 |
951091200000 | 58.76 |
951177600000 | 58.53 |
951264000000 | 59.39 |
951350400000 | 58.95 |
951436800000 | 59.27 |
951696000000 | 59.8 |
951782400000 | 60.2 |
951868800000 | 60.54 |
951955200000 | 60.81 |
952041600000 | 60.74 |
952300800000 | 61.3 |
952387200000 | 61.01 |
952473600000 | 60.49 |
952560000000 | 60.27 |
952646400000 | 60.46 |
952905600000 | 59.93 |
952992000000 | 60.39 |
953078400000 | 60.1 |
953164800000 | 62.34 |
953251200000 | 61.98 |
953510400000 | 61.26 |
953596800000 | 61.7 |
953683200000 | 61.97 |
953769600000 | 61.69 |
953856000000 | 62.29 |
954115200000 | 62.52 |
954201600000 | 63.04 |
954288000000 | 63.03 |
954374400000 | 62.81 |
954460800000 | 63.72 |
954720000000 | 63.98 |
954806400000 | 65.97 |
954892800000 | 64.91 |
954979200000 | 64.58 |
955065600000 | 64.29 |
955324800000 | 64.41 |
955411200000 | 65.2 |
955497600000 | 66.18 |
955584000000 | 67.53 |
955670400000 | 66.02 |
955929600000 | 66.05 |
956016000000 | 66.35 |
956102400000 | 65.43 |
956188800000 | 65.27 |
956620800000 | 66.38 |
956707200000 | 67.12 |
956793600000 | 66.68 |
956880000000 | 66.98 |
957139200000 | 66.91 |
957225600000 | 67.97 |
957312000000 | 68.74 |
957398400000 | 68.58 |
957484800000 | 68.38 |
957744000000 | 68.2 |
957830400000 | 68.16 |
957916800000 | 68.39 |
958003200000 | 68.73 |
958089600000 | 68.6 |
958348800000 | 68.64 |
958435200000 | 69.27 |
958521600000 | 69.25 |
958608000000 | 69.51 |
958694400000 | 69.65 |
958953600000 | 69.9 |
959040000000 | 69.79 |
959126400000 | 70.1 |
959212800000 | 69.41 |
959299200000 | 68.92 |
959558400000 | 69.31 |
959644800000 | 69.93 |
959731200000 | 70.19 |
959817600000 | 70.6 |
959904000000 | 70.62 |
960163200000 | 70.81 |
960249600000 | 70.88 |
960336000000 | 70.61 |
960422400000 | 69.95 |
960508800000 | 70.42 |
960768000000 | 70.52 |
960854400000 | 70.83 |
960940800000 | 70.79 |
961027200000 | 70.81 |
961113600000 | 70.51 |
961372800000 | 70.61 |
961459200000 | 70.33 |
961545600000 | 69.93 |
961632000000 | 69.7 |
961718400000 | 69.81 |
961977600000 | 69.99 |
962064000000 | 69.64 |
962150400000 | 70.44 |
962236800000 | 69.94 |
962323200000 | 70.67 |
962582400000 | 71.25 |
962668800000 | 71.45 |
962755200000 | 71.22 |
962841600000 | 71.24 |
962928000000 | 71.06 |
963187200000 | 71.81 |
963273600000 | 72.07 |
963360000000 | 72.01 |
963446400000 | 71.87 |
963532800000 | 72.27 |
963792000000 | 71.92 |
963878400000 | 71.53 |
963964800000 | 72.36 |
964051200000 | 72.55 |
964137600000 | 72.17 |
964396800000 | 72.47 |
964483200000 | 72.46 |
964569600000 | 72.59 |
964656000000 | 72.7 |
964742400000 | 72.99 |
965001600000 | 73.19 |
965088000000 | 73.13 |
965174400000 | 73.86 |
965260800000 | 73.8 |
965347200000 | 74.27 |
965606400000 | 74.54 |
965692800000 | 74.68 |
965779200000 | 75.21 |
965865600000 | 74.77 |
965952000000 | 75.01 |
966211200000 | 75.51 |
966297600000 | 75.27 |
966384000000 | 75.1 |
966470400000 | 75.04 |
966556800000 | 75.34 |
966816000000 | 76.05 |
966902400000 | 75.78 |
966988800000 | 75.72 |
967075200000 | 75.69 |
967161600000 | 75.55 |
967420800000 | 75.56 |
967507200000 | 75.43 |
967593600000 | 75.07 |
967680000000 | 75.11 |
967766400000 | 75.28 |
968025600000 | 75.12 |
968112000000 | 75.33 |
968198400000 | 75.73 |
968284800000 | 76.25 |
968371200000 | 76.27 |
968630400000 | 76.92 |
968716800000 | 76.98 |
968803200000 | 76.56 |
968889600000 | 76.92 |
968976000000 | 76.97 |
969235200000 | 76.49 |
969321600000 | 76.46 |
969408000000 | 76.33 |
969494400000 | 75.75 |
969580800000 | 76.03 |
969840000000 | 76.16 |
969926400000 | 75.68 |
970012800000 | 76.06 |
970099200000 | 76.33 |
970185600000 | 76.2 |
970444800000 | 76.57 |
970531200000 | 76.56 |
970617600000 | 76.37 |
970704000000 | 76.47 |
970790400000 | 76.46 |
971049600000 | 75.55 |
971136000000 | 75.74 |
971222400000 | 74.59 |
971308800000 | 74.4 |
971395200000 | 74.46 |
971654400000 | 75.03 |
971740800000 | 74.95 |
971827200000 | 74 |
971913600000 | 74.84 |
972000000000 | 75.56 |
972259200000 | 75.47 |
972345600000 | 76.11 |
972432000000 | 75.86 |
972518400000 | 75.12 |
972604800000 | 74.99 |
972864000000 | 74.92 |
972950400000 | 75.93 |
973036800000 | 75.94 |
973123200000 | 76.47 |
973209600000 | 76.7 |
973468800000 | 76.55 |
973555200000 | 76.6 |
973641600000 | 76.21 |
973728000000 | 75.87 |
973814400000 | 75.7 |
974073600000 | 75.07 |
974160000000 | 76.06 |
974246400000 | 76.03 |
974332800000 | 76.16 |
974419200000 | 75.62 |
974678400000 | 75.14 |
974764800000 | 75.32 |
974851200000 | 74.61 |
974937600000 | 74.79 |
975024000000 | 74.95 |
975283200000 | 75.82 |
975369600000 | 75.38 |
975456000000 | 75.32 |
975542400000 | 74.61 |
975628800000 | 74.66 |
975888000000 | 73.78 |
975974400000 | 74.05 |
976060800000 | 73.42 |
976147200000 | 73.38 |
976233600000 | 73.78 |
976492800000 | 74.3 |
976579200000 | 73.77 |
976665600000 | 73.67 |
976752000000 | 72.41 |
976838400000 | 72.09 |
977097600000 | 72.58 |
977184000000 | 72.91 |
977270400000 | 72.46 |
977356800000 | 73.07 |
977443200000 | 73.02 |
977875200000 | 73.7 |
977961600000 | 73.73 |
978048000000 | 73.83 |
978393600000 | 73.65 |
978480000000 | 74.29 |
978566400000 | 74.68 |
978652800000 | 74.2 |
978912000000 | 74.68 |
978998400000 | 74.92 |
979084800000 | 74.83 |
979171200000 | 74.43 |
979257600000 | 74.3 |
979516800000 | 74.25 |
979603200000 | 73.72 |
979689600000 | 73.98 |
979776000000 | 73.91 |
979862400000 | 73.85 |
980121600000 | 74.07 |
980208000000 | 74.28 |
980294400000 | 74.39 |
980380800000 | 75.03 |
980467200000 | 75.24 |
980726400000 | 75.43 |
980812800000 | 75.46 |
980899200000 | 75.41 |
980985600000 | 75.44 |
981072000000 | 75.36 |
981331200000 | 75.35 |
981417600000 | 75.4 |
981504000000 | 75.3 |
981590400000 | 75.45 |
981676800000 | 75.08 |
981936000000 | 75.02 |
982022400000 | 75.41 |
982108800000 | 75.27 |
982195200000 | 75.46 |
982281600000 | 74.82 |
982540800000 | 74.65 |
982627200000 | 74.61 |
982713600000 | 74.56 |
982800000000 | 74.18 |
982886400000 | 73.7 |
983145600000 | 73.94 |
983232000000 | 73.95 |
983318400000 | 74.19 |
983404800000 | 73.93 |
983491200000 | 73.8 |
983750400000 | 73.82 |
983836800000 | 73.61 |
983923200000 | 73.7 |
984009600000 | 73.43 |
984096000000 | 73.53 |
984355200000 | 72.94 |
984441600000 | 72.31 |
984528000000 | 70.87 |
984614400000 | 71.14 |
984700800000 | 70.26 |
984960000000 | 69.71 |
985046400000 | 69.96 |
985132800000 | 69.27 |
985219200000 | 67.02 |
985305600000 | 68.07 |
985564800000 | 69.51 |
985651200000 | 70.14 |
985737600000 | 69.64 |
985824000000 | 70.29 |
985910400000 | 71.02 |
986169600000 | 71.03 |
986256000000 | 69.84 |
986342400000 | 70.01 |
986428800000 | 70.81 |
986515200000 | 70.45 |
986774400000 | 71.16 |
986860800000 | 71.81 |
986947200000 | 72.05 |
987033600000 | 71.97 |
987465600000 | 72.05 |
987552000000 | 72.76 |
987638400000 | 72.33 |
987724800000 | 71.9 |
987984000000 | 71.61 |
988070400000 | 72 |
988156800000 | 71.89 |
988243200000 | 72.08 |
988329600000 | 72.66 |
988588800000 | 73.04 |
988675200000 | 72.93 |
988761600000 | 72.95 |
988848000000 | 72.56 |
988934400000 | 73.09 |
989193600000 | 73.37 |
989280000000 | 73.51 |
989366400000 | 73.49 |
989452800000 | 74.46 |
989539200000 | 74.92 |
989798400000 | 74.72 |
989884800000 | 74.86 |
989971200000 | 74.97 |
990057600000 | 75.29 |
990144000000 | 75.46 |
990403200000 | 75.69 |
990489600000 | 75.99 |
990576000000 | 76.03 |
990662400000 | 76.19 |
990748800000 | 75.76 |
991008000000 | 76 |
991094400000 | 75.88 |
991180800000 | 75.84 |
991267200000 | 76.07 |
991353600000 | 76.22 |
991612800000 | 76.29 |
991699200000 | 76.63 |
991785600000 | 76.46 |
991872000000 | 76.33 |
991958400000 | 76.16 |
992217600000 | 76.08 |
992304000000 | 75.45 |
992390400000 | 75.93 |
992476800000 | 75.38 |
992563200000 | 74.79 |
992822400000 | 74.34 |
992908800000 | 74.66 |
992995200000 | 74.69 |
993081600000 | 74.58 |
993168000000 | 74.72 |
993427200000 | 74.85 |
993513600000 | 74.34 |
993600000000 | 74.39 |
993686400000 | 75.18 |
993772800000 | 75.42 |
994032000000 | 76.04 |
994118400000 | 75.59 |
994204800000 | 75.5 |
994291200000 | 75.5 |
994377600000 | 74.7 |
994636800000 | 74.69 |
994723200000 | 74.14 |
994809600000 | 73.76 |
994896000000 | 73.85 |
994982400000 | 73.85 |
995241600000 | 73.67 |
995328000000 | 73.61 |
995414400000 | 73.27 |
995500800000 | 74.04 |
995587200000 | 73.79 |
995846400000 | 73.66 |
995932800000 | 73.04 |
996019200000 | 72.28 |
996105600000 | 72.38 |
996192000000 | 72.8 |
996451200000 | 73.16 |
996537600000 | 73.5 |
996624000000 | 73.81 |
996710400000 | 73.44 |
996796800000 | 73.05 |
997056000000 | 73.1 |
997142400000 | 73.37 |
997228800000 | 73.04 |
997315200000 | 72.32 |
997401600000 | 72.06 |
997660800000 | 72.15 |
997747200000 | 72.6 |
997833600000 | 72.35 |
997920000000 | 72 |
998006400000 | 71.42 |
998265600000 | 71.47 |
998352000000 | 72.07 |
998438400000 | 72.09 |
998524800000 | 72.29 |
998611200000 | 72.66 |
998870400000 | 72.63 |
998956800000 | 72.2 |
999043200000 | 72.1 |
999129600000 | 71.35 |
999216000000 | 71.66 |
999475200000 | 71.23 |
999561600000 | 71.89 |
999648000000 | 71.41 |
999734400000 | 70.53 |
999820800000 | 69.21 |
1000080000000 | 68.5 |
1000166400000 | 65.21 |
1000252800000 | 65.94 |
1000339200000 | 66.67 |
1000425600000 | 64.56 |
1000684800000 | 64.81 |
1000771200000 | 64.04 |
1000857600000 | 63.42 |
1000944000000 | 61.23 |
1001030400000 | 59.25 |
1001289600000 | 61.04 |
1001376000000 | 61.69 |
1001462400000 | 62.37 |
1001548800000 | 62.88 |
1001635200000 | 64.76 |
1001894400000 | 63.87 |
1001980800000 | 64.2 |
1002067200000 | 64.53 |
1002153600000 | 65.25 |
1002240000000 | 64.99 |
1002499200000 | 64.91 |
1002585600000 | 64.9 |
1002672000000 | 65.56 |
1002758400000 | 65.83 |
1002844800000 | 65.67 |
1003104000000 | 65.15 |
1003190400000 | 65 |
1003276800000 | 65.59 |
1003363200000 | 65.27 |
1003449600000 | 64.73 |
1003708800000 | 64.96 |
1003795200000 | 65.55 |
1003881600000 | 65.65 |
1003968000000 | 65.09 |
1004054400000 | 65.85 |
1004313600000 | 65.08 |
1004400000000 | 64.72 |
1004486400000 | 65.5 |
1004572800000 | 65.52 |
1004659200000 | 65.6 |
1004918400000 | 66.35 |
1005004800000 | 66.31 |
1005091200000 | 66.68 |
1005177600000 | 67.27 |
1005264000000 | 67.13 |
1005523200000 | 66.37 |
1005609600000 | 67.24 |
1005696000000 | 67.16 |
1005782400000 | 66.92 |
1005868800000 | 66.91 |
1006128000000 | 66.83 |
1006214400000 | 66.67 |
1006300800000 | 67.04 |
1006387200000 | 67.21 |
1006473600000 | 67 |
1006732800000 | 66.91 |
1006819200000 | 66.42 |
1006905600000 | 66.22 |
1006992000000 | 66.48 |
1007078400000 | 66.2 |
1007337600000 | 66.34 |
1007424000000 | 66.6 |
1007510400000 | 66.55 |
1007596800000 | 66.43 |
1007683200000 | 65.96 |
1007942400000 | 65.62 |
1008028800000 | 65.59 |
1008115200000 | 65.36 |
1008201600000 | 65.11 |
1008288000000 | 64.77 |
1008547200000 | 65.7 |
1008633600000 | 65.79 |
1008720000000 | 65.41 |
1008806400000 | 65.68 |
1008892800000 | 66.79 |
1009152000000 | 66.8 |
1009411200000 | 67.66 |
1009497600000 | 67.97 |
1009756800000 | 67.94 |
1009929600000 | 66.93 |
1010016000000 | 67.08 |
1010102400000 | 67.2 |
1010361600000 | 66.65 |
1010448000000 | 66.38 |
1010534400000 | 66.35 |
1010620800000 | 66.26 |
1010707200000 | 66.69 |
1010966400000 | 66.53 |
1011052800000 | 67.15 |
1011139200000 | 67.06 |
1011225600000 | 67.82 |
1011312000000 | 67.85 |
1011571200000 | 67.88 |
1011657600000 | 67.89 |
1011744000000 | 68.35 |
1011830400000 | 68.47 |
1011916800000 | 68.23 |
1012176000000 | 68.71 |
1012262400000 | 68.29 |
1012348800000 | 68.25 |
1012435200000 | 68.87 |
1012521600000 | 69.28 |
1012780800000 | 69.14 |
1012867200000 | 68.94 |
1012953600000 | 68.83 |
1013040000000 | 68.64 |
1013126400000 | 68.55 |
1013385600000 | 68.82 |
1013472000000 | 69.18 |
1013558400000 | 69.67 |
1013644800000 | 69.87 |
1013731200000 | 70.13 |
1013990400000 | 69.83 |
1014076800000 | 69.19 |
1014163200000 | 69.06 |
1014249600000 | 69.37 |
1014336000000 | 69.25 |
1014595200000 | 69.82 |
1014681600000 | 69.75 |
1014768000000 | 70.23 |
1014854400000 | 70.26 |
1014940800000 | 70.68 |
1015200000000 | 70.65 |
1015286400000 | 70.54 |
1015372800000 | 70.4 |
1015459200000 | 70.43 |
1015545600000 | 70.88 |
1015804800000 | 70.78 |
1015891200000 | 70.66 |
1015977600000 | 70.96 |
1016064000000 | 71.14 |
1016150400000 | 71.58 |
1016409600000 | 71.77 |
1016496000000 | 72.01 |
1016582400000 | 71.98 |
1016668800000 | 72.09 |
1016755200000 | 72.44 |
1017014400000 | 72.61 |
1017100800000 | 72.73 |
1017187200000 | 72.82 |
1017273600000 | 73.18 |
1017705600000 | 73.36 |
1017792000000 | 73.36 |
1017878400000 | 73.3 |
1017964800000 | 73.18 |
1018224000000 | 72.99 |
1018310400000 | 73.15 |
1018396800000 | 73.91 |
1018483200000 | 73.56 |
1018569600000 | 74.17 |
1018828800000 | 74.24 |
1018915200000 | 74.64 |
1019001600000 | 74.41 |
1019088000000 | 74.51 |
1019174400000 | 74.79 |
1019433600000 | 74.84 |
1019520000000 | 75.12 |
1019606400000 | 75.02 |
1019692800000 | 74.3 |
1019779200000 | 74.33 |
1020038400000 | 74.39 |
1020124800000 | 75.04 |
1020211200000 | 75.06 |
1020297600000 | 75.05 |
1020384000000 | 74.8 |
1020643200000 | 74.76 |
1020729600000 | 74.41 |
1020816000000 | 74.93 |
1020902400000 | 74.64 |
1020988800000 | 74.45 |
1021248000000 | 74.81 |
1021334400000 | 75.09 |
1021420800000 | 74.98 |
1021507200000 | 74.69 |
1021593600000 | 74.33 |
1021852800000 | 74.25 |
1021939200000 | 74.27 |
1022025600000 | 73.98 |
1022112000000 | 74.09 |
1022198400000 | 74.17 |
1022457600000 | 74.23 |
1022544000000 | 73.78 |
1022630400000 | 73.83 |
1022716800000 | 73.52 |
1022803200000 | 73.67 |
1023062400000 | 73.43 |
1023148800000 | 72.59 |
1023235200000 | 72.62 |
1023321600000 | 72.68 |
1023408000000 | 72.36 |
1023667200000 | 72.63 |
1023753600000 | 73.11 |
1023840000000 | 72.47 |
1023926400000 | 71.93 |
1024012800000 | 70.38 |
1024272000000 | 71.66 |
1024358400000 | 71.5 |
1024444800000 | 71.29 |
1024531200000 | 70.25 |
1024617600000 | 69.79 |
1024876800000 | 68.9 |
1024963200000 | 69.47 |
1025049600000 | 68.58 |
1025136000000 | 68.84 |
1025222400000 | 70.4 |
1025481600000 | 70.61 |
1025568000000 | 70.02 |
1025654400000 | 69.16 |
1025740800000 | 69.54 |
1025827200000 | 70.75 |
1026086400000 | 70.61 |
1026172800000 | 70.22 |
1026259200000 | 69.04 |
1026345600000 | 67.37 |
1026432000000 | 66.96 |
1026691200000 | 64.73 |
1026777600000 | 63.67 |
1026864000000 | 64.34 |
1026950400000 | 64.81 |
1027036800000 | 62.78 |
1027296000000 | 60.98 |
1027382400000 | 60.74 |
1027468800000 | 59.63 |
1027555200000 | 60.95 |
1027641600000 | 60.97 |
1027900800000 | 63.19 |
1027987200000 | 63.12 |
1028073600000 | 63.52 |
1028160000000 | 62.16 |
1028246400000 | 62 |
1028505600000 | 60.76 |
1028592000000 | 62.34 |
1028678400000 | 61.74 |
1028764800000 | 63.02 |
1028851200000 | 63.6 |
1029110400000 | 63.03 |
1029196800000 | 63.53 |
1029283200000 | 63.3 |
1029369600000 | 64.37 |
1029456000000 | 64.25 |
1029715200000 | 65.16 |
1029801600000 | 64.55 |
1029888000000 | 64.98 |
1029974400000 | 65.44 |
1030060800000 | 65.21 |
1030320000000 | 65.1 |
1030406400000 | 65.42 |
1030492800000 | 64.43 |
1030579200000 | 63.92 |
1030665600000 | 64.36 |
1030924800000 | 64.03 |
1031011200000 | 62.92 |
1031097600000 | 63.39 |
1031184000000 | 63.04 |
1031270400000 | 63.97 |
1031529600000 | 63.84 |
1031616000000 | 64.65 |
1031702400000 | 65.16 |
1031788800000 | 64.24 |
1031875200000 | 63.84 |
1032134400000 | 63.74 |
1032220800000 | 63.4 |
1032307200000 | 62.33 |
1032393600000 | 61.51 |
1032480000000 | 62.16 |
1032739200000 | 60.92 |
1032825600000 | 59.7 |
1032912000000 | 60.48 |
1032998400000 | 61.87 |
1033084800000 | 61.94 |
1033344000000 | 60.64 |
1033430400000 | 60.81 |
1033516800000 | 61.6 |
1033603200000 | 61.34 |
1033689600000 | 61.16 |
1033948800000 | 60.55 |
1034035200000 | 60.43 |
1034121600000 | 59.63 |
1034208000000 | 59.71 |
1034294400000 | 61.42 |
1034553600000 | 61 |
1034640000000 | 62.44 |
1034726400000 | 61.86 |
1034812800000 | 62.47 |
1034899200000 | 62.28 |
1035158400000 | 62.7 |
1035244800000 | 62.52 |
1035331200000 | 61.97 |
1035417600000 | 62.71 |
1035504000000 | 62.27 |
1035763200000 | 62.13 |
1035849600000 | 61.11 |
1035936000000 | 61.64 |
1036022400000 | 62.01 |
1036108800000 | 61.69 |
1036368000000 | 62.61 |
1036454400000 | 62.69 |
1036540800000 | 62.37 |
1036627200000 | 62.11 |
1036713600000 | 61.93 |
1036972800000 | 61.79 |
1037059200000 | 62.25 |
1037145600000 | 62 |
1037232000000 | 62.12 |
1037318400000 | 62.29 |
1037577600000 | 62.35 |
1037664000000 | 62.33 |
1037750400000 | 61.98 |
1037836800000 | 62.63 |
1037923200000 | 62.22 |
1038182400000 | 61.74 |
1038268800000 | 61.47 |
1038355200000 | 62.58 |
1038441600000 | 62.49 |
1038528000000 | 62.44 |
1038787200000 | 62.32 |
1038873600000 | 62.28 |
1038960000000 | 62.22 |
1039046400000 | 62.24 |
1039132800000 | 61.93 |
1039392000000 | 61.68 |
1039478400000 | 61.67 |
1039564800000 | 62.1 |
1039651200000 | 61.73 |
1039737600000 | 61.44 |
1039996800000 | 62.05 |
1040083200000 | 61.51 |
1040169600000 | 61.23 |
1040256000000 | 61.63 |
1040342400000 | 61.71 |
1040601600000 | 61.7 |
1040688000000 | 61.78 |
1040947200000 | 60.89 |
1041206400000 | 61.29 |
1041292800000 | 61.63 |
1041465600000 | 62.44 |
1041552000000 | 62.59 |
1041811200000 | 62.47 |
1041897600000 | 62.42 |
1041984000000 | 62.1 |
1042070400000 | 61.9 |
1042156800000 | 61.54 |
1042416000000 | 61.4 |
1042502400000 | 61.51 |
1042588800000 | 61.03 |
1042675200000 | 61.45 |
1042761600000 | 61.11 |
1043020800000 | 60.82 |
1043107200000 | 60.2 |
1043193600000 | 59.7 |
1043280000000 | 59.13 |
1043366400000 | 59.03 |
1043625600000 | 57.6 |
1043712000000 | 57.63 |
1043798400000 | 57.02 |
1043884800000 | 58.01 |
1043971200000 | 58.31 |
1044230400000 | 58.28 |
1044316800000 | 57.44 |
1044403200000 | 58.2 |
1044489600000 | 57.44 |
1044576000000 | 57.14 |
1044835200000 | 57.3 |
1044921600000 | 57.93 |
1045008000000 | 57.29 |
1045094400000 | 56.74 |
1045180800000 | 56.93 |
1045440000000 | 57.54 |
1045526400000 | 57.96 |
1045612800000 | 57.17 |
1045699200000 | 56.96 |
1045785600000 | 57.24 |
1046044800000 | 57.08 |
1046131200000 | 56.12 |
1046217600000 | 56.05 |
1046304000000 | 56.27 |
1046390400000 | 56.77 |
1046649600000 | 56.92 |
1046736000000 | 56.19 |
1046822400000 | 55.84 |
1046908800000 | 55.52 |
1046995200000 | 54.7 |
1047254400000 | 54.06 |
1047340800000 | 54.51 |
1047427200000 | 53.25 |
1047513600000 | 55.39 |
1047600000000 | 56.04 |
1047859200000 | 57.22 |
1047945600000 | 57.17 |
1048032000000 | 57.89 |
1048118400000 | 58.04 |
1048204800000 | 59.16 |
1048464000000 | 57.65 |
1048550400000 | 58.19 |
1048636800000 | 58.42 |
1048723200000 | 57.89 |
1048809600000 | 57.86 |
1049068800000 | 56.9 |
1049155200000 | 57.18 |
1049241600000 | 58.31 |
1049328000000 | 58.66 |
1049414400000 | 59.03 |
1049673600000 | 59.98 |
1049760000000 | 59.3 |
1049846400000 | 59.47 |
1049932800000 | 59.15 |
1050019200000 | 59.46 |
1050278400000 | 59.62 |
1050364800000 | 59.9 |
1050451200000 | 59.48 |
1050537600000 | 59.7 |
1050969600000 | 59.64 |
1051056000000 | 60.08 |
1051142400000 | 59.57 |
1051228800000 | 59.06 |
1051488000000 | 59.71 |
1051574400000 | 59.46 |
1051660800000 | 59.43 |
1051747200000 | 59.4 |
1051833600000 | 59.22 |
1052092800000 | 59.33 |
1052179200000 | 59.94 |
1052265600000 | 59.73 |
1052352000000 | 58.88 |
1052438400000 | 59.23 |
1052697600000 | 59.11 |
1052784000000 | 59.36 |
1052870400000 | 59.5 |
1052956800000 | 60 |
1053043200000 | 59.98 |
1053302400000 | 58.71 |
1053388800000 | 59.22 |
1053475200000 | 59.08 |
1053561600000 | 59.64 |
1053648000000 | 59.48 |
1053907200000 | 59.26 |
1053993600000 | 59.49 |
1054080000000 | 60.18 |
1054166400000 | 59.97 |
1054252800000 | 60.06 |
1054512000000 | 60.63 |
1054598400000 | 60.25 |
1054684800000 | 60.54 |
1054771200000 | 60.3 |
1054857600000 | 61.02 |
1055116800000 | 60.57 |
1055203200000 | 60.59 |
1055289600000 | 60.86 |
1055376000000 | 60.88 |
1055462400000 | 60.56 |
1055721600000 | 61.26 |
1055808000000 | 61.63 |
1055894400000 | 61.91 |
1055980800000 | 61.72 |
1056067200000 | 62.21 |
1056326400000 | 61.75 |
1056412800000 | 61.6 |
1056499200000 | 61.78 |
1056585600000 | 61.93 |
1056672000000 | 61.7 |
1056931200000 | 61.38 |
1057017600000 | 60.85 |
1057104000000 | 61.12 |
1057190400000 | 61.2 |
1057276800000 | 61.17 |
1057536000000 | 61.9 |
1057622400000 | 61.73 |
1057708800000 | 61.43 |
1057795200000 | 61.46 |
1057881600000 | 61.97 |
1058140800000 | 62.39 |
1058227200000 | 62.03 |
1058313600000 | 61.68 |
1058400000000 | 61.62 |
1058486400000 | 61.52 |
1058745600000 | 61.28 |
1058832000000 | 61.45 |
1058918400000 | 61.44 |
1059004800000 | 61.85 |
1059091200000 | 61.57 |
1059350400000 | 61.66 |
1059436800000 | 61.38 |
1059523200000 | 61.66 |
1059609600000 | 61.95 |
1059696000000 | 61.76 |
1059955200000 | 61.26 |
1060041600000 | 61.39 |
1060128000000 | 61.08 |
1060214400000 | 61.26 |
1060300800000 | 61.68 |
1060560000000 | 61.77 |
1060646400000 | 62.01 |
1060732800000 | 62.02 |
1060819200000 | 62.49 |
1060905600000 | 62.4 |
1061164800000 | 62.61 |
1061251200000 | 62.59 |
1061337600000 | 62.8 |
1061424000000 | 63.29 |
1061510400000 | 63.29 |
1061769600000 | 63.06 |
1061856000000 | 62.83 |
1061942400000 | 63.03 |
1062028800000 | 63.09 |
1062115200000 | 62.74 |
1062374400000 | 63.29 |
1062460800000 | 63.49 |
1062547200000 | 63.9 |
1062633600000 | 63.85 |
1062720000000 | 63.57 |
1062979200000 | 63.68 |
1063065600000 | 63.06 |
1063152000000 | 62.92 |
1063238400000 | 63.15 |
1063324800000 | 62.92 |
1063584000000 | 63.11 |
1063670400000 | 63.61 |
1063756800000 | 63.79 |
1063843200000 | 64.1 |
1063929600000 | 63.78 |
1064188800000 | 63.24 |
1064275200000 | 63.37 |
1064361600000 | 63.4 |
1064448000000 | 63.36 |
1064534400000 | 63.16 |
1064793600000 | 62.83 |
1064880000000 | 62.25 |
1064966400000 | 62.69 |
1065052800000 | 62.74 |
1065139200000 | 63.33 |
1065398400000 | 63.22 |
1065484800000 | 63 |
1065571200000 | 62.93 |
1065657600000 | 63.48 |
1065744000000 | 63.23 |
1066003200000 | 63.75 |
1066089600000 | 63.63 |
1066176000000 | 64.08 |
1066262400000 | 64.18 |
1066348800000 | 63.98 |
1066608000000 | 63.97 |
1066694400000 | 63.95 |
1066780800000 | 63.34 |
1066867200000 | 63.2 |
1066953600000 | 63.23 |
1067212800000 | 63.66 |
1067299200000 | 63.9 |
1067385600000 | 64.02 |
1067472000000 | 64.46 |
1067558400000 | 64.45 |
1067817600000 | 65.14 |
1067904000000 | 64.92 |
1067990400000 | 64.86 |
1068076800000 | 64.98 |
1068163200000 | 65.43 |
1068422400000 | 65.21 |
1068508800000 | 65 |
1068595200000 | 65.03 |
1068681600000 | 65.1 |
1068768000000 | 65.41 |
1069027200000 | 64.94 |
1069113600000 | 64.85 |
1069200000000 | 64.78 |
1069286400000 | 64.69 |
1069372800000 | 64.71 |
1069632000000 | 65.52 |
1069718400000 | 65.59 |
1069804800000 | 65.44 |
1069891200000 | 65.91 |
1069977600000 | 65.72 |
1070236800000 | 66.37 |
1070323200000 | 66.18 |
1070409600000 | 66.34 |
1070496000000 | 66.24 |
1070582400000 | 65.96 |
1070841600000 | 65.88 |
1070928000000 | 66.35 |
1071014400000 | 66.05 |
1071100800000 | 66.46 |
1071187200000 | 66.45 |
1071446400000 | 66.47 |
1071532800000 | 66.39 |
1071619200000 | 66.58 |
1071705600000 | 66.93 |
1071792000000 | 67.04 |
1072051200000 | 66.81 |
1072137600000 | 67.19 |
1072224000000 | 67.24 |
1072656000000 | 67.42 |
1072742400000 | 67.47 |
1072828800000 | 67.46 |
1073001600000 | 68.09 |
1073260800000 | 68.22 |
1073347200000 | 68.2 |
1073433600000 | 67.99 |
1073520000000 | 68.08 |
1073606400000 | 67.81 |
1073865600000 | 68 |
1073952000000 | 68.06 |
1074038400000 | 68.45 |
1074124800000 | 68.35 |
1074211200000 | 68.64 |
1074470400000 | 68.79 |
1074556800000 | 68.78 |
1074643200000 | 69.23 |
1074729600000 | 69.28 |
1074816000000 | 69.32 |
1075075200000 | 68.99 |
1075161600000 | 68.95 |
1075248000000 | 69.48 |
1075334400000 | 69.34 |
1075420800000 | 68.9 |
1075680000000 | 69.39 |
1075766400000 | 69.39 |
1075852800000 | 69.42 |
1075939200000 | 69.32 |
1076025600000 | 69.49 |
1076284800000 | 69.99 |
1076371200000 | 70.08 |
1076457600000 | 70.08 |
1076544000000 | 70.16 |
1076630400000 | 70.19 |
1076889600000 | 70.59 |
1076976000000 | 71.03 |
1077062400000 | 71.1 |
1077148800000 | 71.42 |
1077235200000 | 71.18 |
1077494400000 | 71.49 |
1077580800000 | 71.15 |
1077667200000 | 71.37 |
1077753600000 | 71.4 |
1077840000000 | 71.6 |
1078099200000 | 72.37 |
1078185600000 | 72.59 |
1078272000000 | 72.57 |
1078358400000 | 72.82 |
1078444800000 | 72.57 |
1078704000000 | 72.84 |
1078790400000 | 72.6 |
1078876800000 | 72.81 |
1078963200000 | 71.56 |
1079049600000 | 71.36 |
1079308800000 | 70.13 |
1079395200000 | 70.35 |
1079481600000 | 71.16 |
1079568000000 | 70.54 |
1079654400000 | 70.96 |
1079913600000 | 70.27 |
1080000000000 | 70.6 |
1080086400000 | 70.57 |
1080172800000 | 70.81 |
1080259200000 | 71.07 |
1080518400000 | 71.6 |
1080604800000 | 71.69 |
1080691200000 | 71.78 |
1080777600000 | 72.37 |
1080864000000 | 73.25 |
1081123200000 | 73.51 |
1081209600000 | 73.52 |
1081296000000 | 73.62 |
1081382400000 | 74 |
1081814400000 | 74.61 |
1081900800000 | 73.79 |
1081987200000 | 73.62 |
1082073600000 | 74.17 |
1082332800000 | 74.45 |
1082419200000 | 74.82 |
1082505600000 | 74.64 |
1082592000000 | 74.99 |
1082678400000 | 75.24 |
1082937600000 | 75.31 |
1083024000000 | 75.28 |
1083110400000 | 74.61 |
1083196800000 | 74.13 |
1083283200000 | 73.68 |
1083542400000 | 74.14 |
1083628800000 | 74.54 |
1083715200000 | 75.07 |
1083801600000 | 74.16 |
1083888000000 | 74.21 |
1084147200000 | 72.72 |
1084233600000 | 73.4 |
1084320000000 | 72.93 |
1084406400000 | 73.5 |
1084492800000 | 73.25 |
1084752000000 | 72.49 |
1084838400000 | 72.88 |
1084924800000 | 73.66 |
1085011200000 | 73.27 |
1085097600000 | 73.19 |
1085356800000 | 73.73 |
1085443200000 | 73.52 |
1085529600000 | 74.22 |
1085616000000 | 74.48 |
1085702400000 | 74.34 |
1085961600000 | 74.46 |
1086048000000 | 74.08 |
1086134400000 | 74.45 |
1086220800000 | 74.62 |
1086307200000 | 75.17 |
1086566400000 | 75.53 |
1086652800000 | 75.67 |
1086739200000 | 75.82 |
1086825600000 | 76.1 |
1086912000000 | 75.92 |
1087171200000 | 75.33 |
1087257600000 | 75.94 |
1087344000000 | 76.56 |
1087430400000 | 76.89 |
1087516800000 | 77.13 |
1087776000000 | 77.17 |
1087862400000 | 76.71 |
1087948800000 | 77.01 |
1088035200000 | 76.81 |
1088121600000 | 76.85 |
1088380800000 | 77.24 |
1088467200000 | 76.85 |
1088553600000 | 76.49 |
1088640000000 | 76.3 |
1088726400000 | 76.02 |
1088985600000 | 76.06 |
1089072000000 | 75.99 |
1089158400000 | 76.02 |
1089244800000 | 76.21 |
1089331200000 | 76.21 |
1089590400000 | 76.22 |
1089676800000 | 76.49 |
1089763200000 | 76.21 |
1089849600000 | 75.8 |
1089936000000 | 76.11 |
1090195200000 | 75.94 |
1090281600000 | 75.96 |
1090368000000 | 76.23 |
1090454400000 | 75.52 |
1090540800000 | 75.79 |
1090800000000 | 75.28 |
1090886400000 | 75.77 |
1090972800000 | 75.85 |
1091059200000 | 76.25 |
1091145600000 | 76.58 |
1091404800000 | 76.6 |
1091491200000 | 76.9 |
1091577600000 | 76.52 |
1091664000000 | 76.72 |
1091750400000 | 75.74 |
1092009600000 | 75.23 |
1092096000000 | 75.47 |
1092182400000 | 75.21 |
1092268800000 | 75.18 |
1092355200000 | 74.81 |
1092614400000 | 75.09 |
1092700800000 | 75 |
1092787200000 | 75.05 |
1092873600000 | 75.16 |
1092960000000 | 75.05 |
1093219200000 | 75.81 |
1093305600000 | 75.84 |
1093392000000 | 76.13 |
1093478400000 | 76.45 |
1093564800000 | 77.01 |
1093824000000 | 76.97 |
1093910400000 | 76.74 |
1093996800000 | 77.26 |
1094083200000 | 77.48 |
1094169600000 | 78.02 |
1094428800000 | 78.16 |
1094515200000 | 78.06 |
1094601600000 | 78.02 |
1094688000000 | 77.74 |
1094774400000 | 77.78 |
1095033600000 | 78.18 |
1095120000000 | 78.13 |
1095206400000 | 77.99 |
1095292800000 | 78.22 |
1095379200000 | 78.55 |
1095638400000 | 78.3 |
1095724800000 | 78.55 |
1095811200000 | 78.37 |
1095897600000 | 78.19 |
1095984000000 | 78.49 |
1096243200000 | 78.22 |
1096329600000 | 78.57 |
1096416000000 | 78.95 |
1096502400000 | 78.57 |
1096588800000 | 79.34 |
1096848000000 | 79.73 |
1096934400000 | 79.73 |
1097020800000 | 79.68 |
1097107200000 | 79.68 |
1097193600000 | 79.47 |
1097452800000 | 79.52 |
1097539200000 | 79.31 |
1097625600000 | 79.64 |
1097712000000 | 79.43 |
1097798400000 | 79.33 |
1098057600000 | 79.13 |
1098144000000 | 79.78 |
1098230400000 | 79.4 |
1098316800000 | 79.71 |
1098403200000 | 79.67 |
1098662400000 | 78.92 |
1098748800000 | 79.12 |
1098835200000 | 79.83 |
1098921600000 | 80.39 |
1099008000000 | 80.19 |
1099267200000 | 80.73 |
1099353600000 | 81.27 |
1099440000000 | 81.46 |
1099526400000 | 81.36 |
1099612800000 | 81.61 |
1099872000000 | 81.59 |
1099958400000 | 81.42 |
1100044800000 | 81.35 |
1100131200000 | 81.62 |
1100217600000 | 81.58 |
1100476800000 | 81.54 |
1100563200000 | 81.27 |
1100649600000 | 81.83 |
1100736000000 | 81.84 |
1100822400000 | 81.63 |
1101081600000 | 81.64 |
1101168000000 | 81.93 |
1101254400000 | 82.14 |
1101340800000 | 82.65 |
1101427200000 | 82.65 |
1101686400000 | 82.67 |
1101772800000 | 82.51 |
1101859200000 | 83.41 |
1101945600000 | 83.86 |
1102032000000 | 83.76 |
1102291200000 | 83.64 |
1102377600000 | 83.87 |
1102464000000 | 84.14 |
1102550400000 | 83.8 |
1102636800000 | 84.07 |
1102896000000 | 84.62 |
1102982400000 | 84.59 |
1103068800000 | 84.82 |
1103155200000 | 85 |
1103241600000 | 84.78 |
1103500800000 | 85.39 |
1103587200000 | 85.46 |
1103673600000 | 85.7 |
1103760000000 | 85.77 |
1103846400000 | 85.79 |
1104105600000 | 85.81 |
1104192000000 | 85.95 |
1104278400000 | 86.12 |
1104364800000 | 86.16 |
1104451200000 | 86.15 |
1104710400000 | 86.58 |
1104796800000 | 86.89 |
1104883200000 | 86.51 |
1104969600000 | 86.58 |
1105056000000 | 86.74 |
1105315200000 | 86.56 |
1105401600000 | 85.99 |
1105488000000 | 85.95 |
1105574400000 | 86.34 |
1105660800000 | 86.88 |
1105920000000 | 87.35 |
1106006400000 | 87.55 |
1106092800000 | 87.88 |
1106179200000 | 87.64 |
1106265600000 | 87.56 |
1106524800000 | 87.46 |
1106611200000 | 88.17 |
1106697600000 | 88.35 |
1106784000000 | 88.64 |
1106870400000 | 88.54 |
1107129600000 | 89.21 |
1107216000000 | 89.68 |
1107302400000 | 90.02 |
1107388800000 | 90.21 |
1107475200000 | 91 |
1107734400000 | 91.19 |
1107820800000 | 91.37 |
1107907200000 | 91.32 |
1107993600000 | 91.3 |
1108080000000 | 92.11 |
1108339200000 | 92.14 |
1108425600000 | 92.69 |
1108512000000 | 92.33 |
1108598400000 | 92.72 |
1108684800000 | 92.64 |
1108944000000 | 91.73 |
1109030400000 | 91.26 |
1109116800000 | 90.85 |
1109203200000 | 90.42 |
1109289600000 | 91.21 |
1109548800000 | 90.99 |
1109635200000 | 91.59 |
1109721600000 | 91.19 |
1109808000000 | 90.9 |
1109894400000 | 91.84 |
1110153600000 | 91.86 |
1110240000000 | 91.39 |
1110326400000 | 90.87 |
1110412800000 | 90.21 |
1110499200000 | 90.28 |
1110758400000 | 90.08 |
1110844800000 | 90.88 |
1110931200000 | 90.08 |
1111017600000 | 90.27 |
1111104000000 | 90.4 |
1111363200000 | 90.27 |
1111449600000 | 90.5 |
1111536000000 | 90.44 |
1111622400000 | 90.94 |
1112054400000 | 91.21 |
1112140800000 | 90.92 |
1112227200000 | 90.94 |
1112313600000 | 91.25 |
1112572800000 | 90.84 |
1112659200000 | 91.66 |
1112745600000 | 92.19 |
1112832000000 | 92.31 |
1112918400000 | 92.43 |
1113177600000 | 92.37 |
1113264000000 | 92.24 |
1113350400000 | 92.72 |
1113436800000 | 92.69 |
1113523200000 | 91.38 |
1113782400000 | 89.76 |
1113868800000 | 90.17 |
1113955200000 | 89.82 |
1114041600000 | 89.75 |
1114128000000 | 90.16 |
1114387200000 | 90.51 |
1114473600000 | 90.13 |
1114560000000 | 89.05 |
1114646400000 | 88.84 |
1114732800000 | 89.23 |
1114992000000 | 89.66 |
1115078400000 | 89.91 |
1115164800000 | 90.44 |
1115251200000 | 90.85 |
1115337600000 | 91.28 |
1115596800000 | 91.19 |
1115683200000 | 90.56 |
1115769600000 | 90.65 |
1115856000000 | 91.25 |
1115942400000 | 91.26 |
1116201600000 | 91.11 |
1116288000000 | 91.09 |
1116374400000 | 91.98 |
1116460800000 | 92.35 |
1116547200000 | 92.46 |
1116806400000 | 93.02 |
1116892800000 | 93.12 |
1116979200000 | 93.19 |
1117065600000 | 93.79 |
1117152000000 | 93.71 |
1117411200000 | 94.31 |
1117497600000 | 94.21 |
1117584000000 | 95.27 |
1117670400000 | 95.31 |
1117756800000 | 95.13 |
1118016000000 | 94.78 |
1118102400000 | 95.66 |
1118188800000 | 95.48 |
1118275200000 | 95.72 |
1118361600000 | 96.16 |
1118620800000 | 96.51 |
1118707200000 | 96.67 |
1118793600000 | 96.59 |
1118880000000 | 96.75 |
1118966400000 | 96.85 |
1119225600000 | 96.71 |
1119312000000 | 97.13 |
1119398400000 | 97.32 |
1119484800000 | 97.63 |
1119571200000 | 96.91 |
1119830400000 | 96.19 |
1119916800000 | 96.73 |
1120003200000 | 97.34 |
1120089600000 | 97.28 |
1120176000000 | 98.07 |
1120435200000 | 98.08 |
1120521600000 | 97.81 |
1120608000000 | 98.21 |
1120694400000 | 96.71 |
1120780800000 | 97.81 |
1121040000000 | 98.43 |
1121126400000 | 98.27 |
1121212800000 | 98.7 |
1121299200000 | 98.93 |
1121385600000 | 98.75 |
1121644800000 | 98.84 |
1121731200000 | 99.34 |
1121817600000 | 99.15 |
1121904000000 | 99.42 |
1121990400000 | 99.34 |
1122249600000 | 99.54 |
1122336000000 | 99.66 |
1122422400000 | 100.13 |
1122508800000 | 100.69 |
1122595200000 | 100.64 |
1122854400000 | 100.72 |
1122940800000 | 101.33 |
1123027200000 | 101.23 |
1123113600000 | 100.52 |
1123200000000 | 100.16 |
1123459200000 | 100.49 |
1123545600000 | 101 |
1123632000000 | 102.1 |
1123718400000 | 101.71 |
1123804800000 | 101.47 |
1124064000000 | 101.4 |
1124150400000 | 101.23 |
1124236800000 | 100.92 |
1124323200000 | 100.68 |
1124409600000 | 101.36 |
1124668800000 | 101.6 |
1124755200000 | 101.07 |
1124841600000 | 100.67 |
1124928000000 | 100.14 |
1125014400000 | 99.62 |
1125273600000 | 99.86 |
1125360000000 | 99.54 |
1125446400000 | 100.15 |
1125532800000 | 100.72 |
1125619200000 | 100.94 |
1125878400000 | 101.49 |
1125964800000 | 102.48 |
1126051200000 | 102.84 |
1126137600000 | 102.67 |
1126224000000 | 102.73 |
1126483200000 | 102.96 |
1126569600000 | 102.48 |
1126656000000 | 102.77 |
1126742400000 | 102.83 |
1126828800000 | 103.38 |
1127088000000 | 103.52 |
1127174400000 | 103.73 |
1127260800000 | 103.03 |
1127347200000 | 102.58 |
1127433600000 | 103.07 |
1127692800000 | 104.26 |
1127779200000 | 103.9 |
1127865600000 | 104.47 |
1127952000000 | 104.09 |
1128038400000 | 104.55 |
1128297600000 | 105.33 |
1128384000000 | 105.86 |
1128470400000 | 105.23 |
1128556800000 | 104.1 |
1128643200000 | 103.82 |
1128902400000 | 104.06 |
1128988800000 | 104.02 |
1129075200000 | 103.32 |
1129161600000 | 102.44 |
1129248000000 | 102.83 |
1129507200000 | 102.56 |
1129593600000 | 102.33 |
1129680000000 | 101.02 |
1129766400000 | 101.52 |
1129852800000 | 101.23 |
1130112000000 | 102.13 |
1130198400000 | 101.73 |
1130284800000 | 101.62 |
1130371200000 | 100.67 |
1130457600000 | 100.84 |
1130716800000 | 102.61 |
1130803200000 | 102.59 |
1130889600000 | 103.11 |
1130976000000 | 103.81 |
1131062400000 | 103.71 |
1131321600000 | 104.23 |
1131408000000 | 104.17 |
1131494400000 | 104.28 |
1131580800000 | 104.62 |
1131667200000 | 105.56 |
1131926400000 | 105.56 |
1132012800000 | 105.29 |
1132099200000 | 104.54 |
1132185600000 | 104.63 |
1132272000000 | 105.08 |
1132531200000 | 104.98 |
1132617600000 | 104.82 |
1132704000000 | 105.24 |
1132790400000 | 105.22 |
1132876800000 | 105.58 |
1133136000000 | 105.11 |
1133222400000 | 105.38 |
1133308800000 | 105.38 |
1133395200000 | 106.67 |
1133481600000 | 107.16 |
1133740800000 | 106.7 |
1133827200000 | 107.17 |
1133913600000 | 107.01 |
1134000000000 | 107.03 |
1134086400000 | 106.99 |
1134345600000 | 107.23 |
1134432000000 | 107.32 |
1134518400000 | 107.1 |
1134604800000 | 107 |
1134691200000 | 107.87 |
1134950400000 | 107.88 |
1135036800000 | 108.26 |
1135123200000 | 109.01 |
1135209600000 | 108.91 |
1135296000000 | 108.9 |
1135641600000 | 109.32 |
1135728000000 | 109.28 |
1135814400000 | 109.69 |
1135900800000 | 109.25 |
1136160000000 | 109.63 |
1136246400000 | 109.91 |
1136332800000 | 110.48 |
1136419200000 | 110.27 |
1136505600000 | 110.61 |
1136764800000 | 110.91 |
1136851200000 | 110.44 |
1136937600000 | 110.89 |
1137024000000 | 110.8 |
1137110400000 | 110.28 |
1137369600000 | 110.57 |
1137456000000 | 109.97 |
1137542400000 | 109.42 |
1137628800000 | 109.86 |
1137715200000 | 109.34 |
1137974400000 | 109.08 |
1138060800000 | 108.68 |
1138147200000 | 109.82 |
1138233600000 | 110.69 |
1138320000000 | 111.69 |
1138579200000 | 111.64 |
1138665600000 | 111.69 |
1138752000000 | 112.81 |
1138838400000 | 112.25 |
1138924800000 | 112.56 |
1139184000000 | 112.93 |
1139270400000 | 112.93 |
1139356800000 | 113.53 |
1139443200000 | 114.65 |
1139529600000 | 114.52 |
1139788800000 | 114.92 |
1139875200000 | 114.74 |
1139961600000 | 114.96 |
1140048000000 | 115.27 |
1140134400000 | 115.62 |
1140393600000 | 115.89 |
1140480000000 | 116.47 |
1140566400000 | 117.42 |
1140652800000 | 117.46 |
1140739200000 | 117.95 |
1140998400000 | 118.24 |
1141084800000 | 117.3 |
1141171200000 | 118.09 |
1141257600000 | 117.36 |
1141344000000 | 117.23 |
1141603200000 | 118.22 |
1141689600000 | 117.96 |
1141776000000 | 117.46 |
1141862400000 | 118.3 |
1141948800000 | 119.01 |
1142208000000 | 120.24 |
1142294400000 | 120.22 |
1142380800000 | 120.36 |
1142467200000 | 120.39 |
1142553600000 | 120.57 |
1142812800000 | 120.85 |
1142899200000 | 121.1 |
1142985600000 | 121.77 |
1143072000000 | 121.89 |
1143158400000 | 122.12 |
1143417600000 | 121.61 |
1143504000000 | 121.03 |
1143590400000 | 121.39 |
1143676800000 | 122.03 |
1143763200000 | 121.71 |
1144022400000 | 122.07 |
1144108800000 | 121.78 |
1144195200000 | 122.32 |
1144281600000 | 122.43 |
1144368000000 | 122.25 |
1144627200000 | 122.43 |
1144713600000 | 121.14 |
1144800000000 | 120.78 |
1144886400000 | 121.13 |
1145318400000 | 120.85 |
1145404800000 | 121.96 |
1145491200000 | 122.34 |
1145577600000 | 122.97 |
1145836800000 | 122.99 |
1145923200000 | 122.99 |
1146009600000 | 123.09 |
1146096000000 | 122.77 |
1146182400000 | 122.42 |
1146441600000 | 122.51 |
1146528000000 | 123.1 |
1146614400000 | 122.36 |
1146700800000 | 123.05 |
1146787200000 | 124.26 |
1147046400000 | 124.63 |
1147132800000 | 124.99 |
1147219200000 | 124.75 |
1147305600000 | 124.09 |
1147392000000 | 121.87 |
1147651200000 | 120.32 |
1147737600000 | 120.59 |
1147824000000 | 117.34 |
1147910400000 | 117.08 |
1147996800000 | 117.04 |
1148256000000 | 114.57 |
1148342400000 | 116.48 |
1148428800000 | 115.41 |
1148515200000 | 116.38 |
1148601600000 | 118.23 |
1148860800000 | 118.18 |
1148947200000 | 116.12 |
1149033600000 | 117.12 |
1149120000000 | 117.41 |
1149206400000 | 118.1 |
1149465600000 | 117.66 |
1149552000000 | 115.99 |
1149638400000 | 116.51 |
1149724800000 | 114.19 |
1149811200000 | 115.37 |
1150070400000 | 114.57 |
1150156800000 | 112.54 |
1150243200000 | 112.58 |
1150329600000 | 114.63 |
1150416000000 | 113.81 |
1150675200000 | 114.4 |
1150761600000 | 114.82 |
1150848000000 | 115.15 |
1150934400000 | 115.67 |
1151020800000 | 115.87 |
1151280000000 | 115.8 |
1151366400000 | 115.29 |
1151452800000 | 115.47 |
1151539200000 | 116.97 |
1151625600000 | 118.16 |
1151884800000 | 119.05 |
1151971200000 | 119.15 |
1152057600000 | 118.55 |
1152144000000 | 119.23 |
1152230400000 | 118.94 |
1152489600000 | 119.29 |
1152576000000 | 118.52 |
1152662400000 | 118.87 |
1152748800000 | 117.69 |
1152835200000 | 116.78 |
1153094400000 | 116.51 |
1153180800000 | 116.31 |
1153267200000 | 118.18 |
1153353600000 | 118.47 |
1153440000000 | 117.83 |
1153699200000 | 119.43 |
1153785600000 | 119.56 |
1153872000000 | 119.78 |
1153958400000 | 120.61 |
1154044800000 | 121.49 |
1154304000000 | 121.21 |
1154390400000 | 120.64 |
1154476800000 | 121.64 |
1154563200000 | 120.88 |
1154649600000 | 121.9 |
1154908800000 | 120.9 |
1154995200000 | 121.25 |
1155081600000 | 121.67 |
1155168000000 | 120.88 |
1155254400000 | 121.1 |
1155513600000 | 121.98 |
1155600000000 | 122.76 |
1155686400000 | 123.03 |
1155772800000 | 123.32 |
1155859200000 | 123.3 |
1156118400000 | 123.26 |
1156204800000 | 123.61 |
1156291200000 | 123.5 |
1156377600000 | 123.91 |
1156464000000 | 123.82 |
1156723200000 | 124.03 |
1156809600000 | 124.51 |
1156896000000 | 125.02 |
1156982400000 | 124.7 |
1157068800000 | 125.44 |
1157328000000 | 125.71 |
1157414400000 | 125.1 |
1157500800000 | 124.11 |
1157587200000 | 123.81 |
1157673600000 | 124.16 |
1157932800000 | 123.88 |
1158019200000 | 125 |
1158105600000 | 124.95 |
1158192000000 | 124.91 |
1158278400000 | 125.34 |
1158537600000 | 125.34 |
1158624000000 | 124.98 |
1158710400000 | 126.15 |
1158796800000 | 126.74 |
1158883200000 | 125.8 |
1159142400000 | 126.05 |
1159228800000 | 127.65 |
1159315200000 | 128.58 |
1159401600000 | 128.27 |
1159488000000 | 127.97 |
1159747200000 | 128.19 |
1159833600000 | 128.36 |
1159920000000 | 129.21 |
1160006400000 | 129.4 |
1160092800000 | 129.72 |
1160352000000 | 129.45 |
1160438400000 | 129.62 |
1160524800000 | 129.65 |
1160611200000 | 130.11 |
1160697600000 | 130.48 |
1160956800000 | 130.84 |
1161043200000 | 130.15 |
1161129600000 | 130.93 |
1161216000000 | 130.89 |
1161302400000 | 131.44 |
1161561600000 | 131.78 |
1161648000000 | 132.04 |
1161734400000 | 132.65 |
1161820800000 | 132.33 |
1161907200000 | 132.12 |
1162166400000 | 132.09 |
1162252800000 | 131.99 |
1162339200000 | 132.14 |
1162425600000 | 132.55 |
1162512000000 | 132.9 |
1162771200000 | 133.84 |
1162857600000 | 134.28 |
1162944000000 | 134.79 |
1163030400000 | 134.81 |
1163116800000 | 135.14 |
1163376000000 | 135.12 |
1163462400000 | 134.43 |
1163548800000 | 135.01 |
1163635200000 | 135.61 |
1163721600000 | 135.34 |
1163980800000 | 135.86 |
1164067200000 | 135.99 |
1164153600000 | 135.74 |
1164240000000 | 135.76 |
1164326400000 | 135.19 |
1164585600000 | 133.9 |
1164672000000 | 133.7 |
1164758400000 | 135.22 |
1164844800000 | 134.54 |
1164931200000 | 134.26 |
1165190400000 | 135.12 |
1165276800000 | 135.77 |
1165363200000 | 135.86 |
1165449600000 | 137.28 |
1165536000000 | 137.42 |
1165795200000 | 137.57 |
1165881600000 | 137.85 |
1165968000000 | 138.9 |
1166054400000 | 139.57 |
1166140800000 | 140.13 |
1166400000000 | 140.14 |
1166486400000 | 139.71 |
1166572800000 | 139.52 |
1166659200000 | 139.46 |
1166745600000 | 138.83 |
1167177600000 | 139.94 |
1167264000000 | 139.84 |
1167350400000 | 139.49 |
1167696000000 | 140.57 |
1167782400000 | 140.63 |
1167868800000 | 140.6 |
1167955200000 | 139.94 |
1168214400000 | 139.93 |
1168300800000 | 140.31 |
1168387200000 | 139.52 |
1168473600000 | 140.87 |
1168560000000 | 141.76 |
1168819200000 | 142.25 |
1168905600000 | 141.77 |
1168992000000 | 141.56 |
1169078400000 | 141.55 |
1169164800000 | 142.4 |
1169424000000 | 142.16 |
1169510400000 | 141.85 |
1169596800000 | 142.58 |
1169683200000 | 142.23 |
1169769600000 | 141.6 |
1170028800000 | 141.87 |
1170115200000 | 142.15 |
1170201600000 | 141.64 |
1170288000000 | 142.87 |
1170374400000 | 143.95 |
1170633600000 | 143.87 |
1170720000000 | 144.27 |
1170806400000 | 144.55 |
1170892800000 | 143.7 |
1170979200000 | 144.28 |
1171238400000 | 143.7 |
1171324800000 | 143.98 |
1171411200000 | 144.53 |
1171497600000 | 144.55 |
1171584000000 | 144.29 |
1171843200000 | 144.68 |
1171929600000 | 144.31 |
1172016000000 | 143.49 |
1172102400000 | 144.03 |
1172188800000 | 144.13 |
1172448000000 | 144.67 |
1172534400000 | 141.17 |
1172620800000 | 139.34 |
1172707200000 | 138.44 |
1172793600000 | 138.11 |
1173052800000 | 136.64 |
1173139200000 | 137.51 |
1173225600000 | 138.45 |
1173312000000 | 139.81 |
1173398400000 | 140.21 |
1173657600000 | 139.68 |
1173744000000 | 138.76 |
1173830400000 | 135.83 |
1173916800000 | 137.4 |
1174003200000 | 137.26 |
1174262400000 | 139.05 |
1174348800000 | 139.81 |
1174435200000 | 140.5 |
1174521600000 | 141.97 |
1174608000000 | 142.47 |
1174867200000 | 141.67 |
1174953600000 | 141.39 |
1175040000000 | 141.15 |
1175126400000 | 142.53 |
1175212800000 | 142.8 |
1175472000000 | 143.32 |
1175558400000 | 144.64 |
1175644800000 | 144.69 |
1175731200000 | 144.55 |
1176163200000 | 145.18 |
1176249600000 | 145.24 |
1176336000000 | 144.54 |
1176422400000 | 145.13 |
1176681600000 | 146.15 |
1176768000000 | 146.26 |
1176854400000 | 145.78 |
1176940800000 | 145.4 |
1177027200000 | 146.53 |
1177286400000 | 146.64 |
1177372800000 | 145.79 |
1177459200000 | 146.81 |
1177545600000 | 147.13 |
1177632000000 | 146.65 |
1177891200000 | 147.22 |
1177977600000 | 147.06 |
1178064000000 | 147.52 |
1178150400000 | 147.44 |
1178236800000 | 148.72 |
1178496000000 | 149.27 |
1178582400000 | 148.15 |
1178668800000 | 148.12 |
1178755200000 | 147.45 |
1178841600000 | 148.1 |
1179100800000 | 147.83 |
1179187200000 | 147.85 |
1179273600000 | 147.75 |
1179360000000 | 148.43 |
1179446400000 | 149.52 |
1179705600000 | 149.84 |
1179792000000 | 149.77 |
1179878400000 | 150.55 |
1179964800000 | 149.95 |
1180051200000 | 149.65 |
1180310400000 | 150.05 |
1180396800000 | 150.35 |
1180483200000 | 150.15 |
1180569600000 | 150.85 |
1180656000000 | 151.74 |
1180915200000 | 151.36 |
1181001600000 | 150.6 |
1181088000000 | 148.23 |
1181174400000 | 146.69 |
1181260800000 | 146.73 |
1181520000000 | 148.01 |
1181606400000 | 148.05 |
1181692800000 | 148.36 |
1181779200000 | 149.77 |
1181865600000 | 150.89 |
1182124800000 | 150.28 |
1182211200000 | 149.84 |
1182297600000 | 149.98 |
1182384000000 | 148.81 |
1182470400000 | 148.01 |
1182729600000 | 148.11 |
1182816000000 | 147.36 |
1182902400000 | 146.6 |
1182988800000 | 147.5 |
1183075200000 | 148.15 |
1183334400000 | 147.96 |
1183420800000 | 148.61 |
1183507200000 | 149.31 |
1183593600000 | 148.55 |
1183680000000 | 149.31 |
1183939200000 | 149.78 |
1184025600000 | 148.55 |
1184112000000 | 148.08 |
1184198400000 | 149.41 |
1184284800000 | 149.82 |
1184544000000 | 150.27 |
1184630400000 | 149.77 |
1184716800000 | 148.93 |
1184803200000 | 149.77 |
1184889600000 | 148.55 |
1185148800000 | 148.95 |
1185235200000 | 147.16 |
1185321600000 | 146.75 |
1185408000000 | 143.67 |
1185494400000 | 143.25 |
1185753600000 | 141.61 |
1185840000000 | 144.25 |
1185926400000 | 142.46 |
1186012800000 | 143.58 |
1186099200000 | 142.25 |
1186358400000 | 141.32 |
1186444800000 | 142.86 |
1186531200000 | 145.08 |
1186617600000 | 143.78 |
1186704000000 | 140.2 |
1186963200000 | 141.9 |
1187049600000 | 140.5 |
1187136000000 | 140.59 |
1187222400000 | 136.6 |
1187308800000 | 138.51 |
1187568000000 | 139.26 |
1187654400000 | 139.18 |
1187740800000 | 141.2 |
1187827200000 | 141.5 |
1187913600000 | 141.91 |
1188172800000 | 142.18 |
1188259200000 | 140.62 |
1188345600000 | 141.24 |
1188432000000 | 142.61 |
1188518400000 | 144 |
1188777600000 | 144.12 |
1188864000000 | 144.53 |
1188950400000 | 142.61 |
1189036800000 | 142.73 |
1189123200000 | 140.84 |
1189382400000 | 140.07 |
1189468800000 | 141.23 |
1189555200000 | 141.48 |
1189641600000 | 142.18 |
1189728000000 | 141 |
1189987200000 | 139.83 |
1190073600000 | 140.59 |
1190160000000 | 142.69 |
1190246400000 | 141.94 |
1190332800000 | 142.25 |
1190592000000 | 142.24 |
1190678400000 | 141.34 |
1190764800000 | 142.22 |
1190851200000 | 142.75 |
1190937600000 | 142.65 |
1191196800000 | 143.21 |
1191283200000 | 143.86 |
1191369600000 | 144.1 |
1191456000000 | 144.94 |
1191542400000 | 145.97 |
1191801600000 | 145.57 |
1191888000000 | 146.17 |
1191974400000 | 146.12 |
1192060800000 | 146.48 |
1192147200000 | 146.89 |
1192406400000 | 145.84 |
1192492800000 | 144.8 |
1192579200000 | 145.41 |
1192665600000 | 144.87 |
1192752000000 | 144.1 |
1193011200000 | 142.89 |
1193097600000 | 143.74 |
1193184000000 | 143.33 |
1193270400000 | 144.6 |
1193356800000 | 145.19 |
1193616000000 | 146.18 |
1193702400000 | 145.99 |
1193788800000 | 146.87 |
1193875200000 | 145.83 |
1193961600000 | 145.31 |
1194220800000 | 144.66 |
1194307200000 | 145.04 |
1194393600000 | 144.21 |
1194480000000 | 143.18 |
1194566400000 | 141.29 |
1194825600000 | 141.13 |
1194912000000 | 141.69 |
1194998400000 | 142.48 |
1195084800000 | 141.56 |
1195171200000 | 141.67 |
1195430400000 | 139.86 |
1195516800000 | 140.2 |
1195603200000 | 137.77 |
1195689600000 | 139.38 |
1195776000000 | 141.04 |
1196035200000 | 140.69 |
1196121600000 | 140.84 |
1196208000000 | 143.15 |
1196294400000 | 143.51 |
1196380800000 | 144.32 |
1196640000000 | 144.15 |
1196726400000 | 143.03 |
1196812800000 | 144.34 |
1196899200000 | 144.66 |
1196985600000 | 145.15 |
1197244800000 | 145.48 |
1197331200000 | 145.26 |
1197417600000 | 145.38 |
1197504000000 | 143.66 |
1197590400000 | 144.5 |
1197849600000 | 143.36 |
1197936000000 | 143.35 |
1198022400000 | 142.85 |
1198108800000 | 142.85 |
1198195200000 | 143.73 |
1198454400000 | 143.66 |
1198713600000 | 143.67 |
1198800000000 | 143.67 |
1199059200000 | 143.71 |
1199232000000 | 142.77 |
1199318400000 | 142.58 |
1199404800000 | 141.19 |
1199664000000 | 141.77 |
1199750400000 | 142.55 |
1199836800000 | 142.45 |
1199923200000 | 141.93 |
1200009600000 | 140.46 |
1200268800000 | 139.73 |
1200355200000 | 137.57 |
1200441600000 | 136.89 |
1200528000000 | 136.73 |
1200614400000 | 135.93 |
1200873600000 | 129.78 |
1200960000000 | 129.96 |
1201046400000 | 126.78 |
1201132800000 | 131.34 |
1201219200000 | 132.07 |
1201478400000 | 131.23 |
1201564800000 | 132.98 |
1201651200000 | 132.72 |
1201737600000 | 132.99 |
1201824000000 | 134.25 |
1202083200000 | 134.18 |
1202169600000 | 130.88 |
1202256000000 | 132.26 |
1202342400000 | 130.48 |
1202428800000 | 130.4 |
1202688000000 | 129.52 |
1202774400000 | 132.13 |
1202860800000 | 132.61 |
1202947200000 | 133.08 |
1203033600000 | 131.35 |
1203292800000 | 132.3 |
1203379200000 | 132.15 |
1203465600000 | 131.08 |
1203552000000 | 130.9 |
1203638400000 | 130.2 |
1203897600000 | 131.48 |
1203984000000 | 132.54 |
1204070400000 | 132.11 |
1204156800000 | 130.78 |
1204243200000 | 130.03 |
1204502400000 | 128.38 |
1204588800000 | 127.08 |
1204675200000 | 128.39 |
1204761600000 | 127.2 |
1204848000000 | 126.09 |
1205107200000 | 125.5 |
1205193600000 | 126.25 |
1205280000000 | 126.47 |
1205366400000 | 125.46 |
1205452800000 | 124.62 |
1205712000000 | 120.88 |
1205798400000 | 123.28 |
1205884800000 | 122.26 |
1205971200000 | 122.02 |
1206403200000 | 124.98 |
1206489600000 | 124.36 |
1206576000000 | 125.68 |
1206662400000 | 125.32 |
1206921600000 | 125.14 |
1207008000000 | 127.7 |
1207094400000 | 128.79 |
1207180800000 | 128.34 |
1207267200000 | 128.95 |
1207526400000 | 129.3 |
1207612800000 | 128.52 |
1207699200000 | 127.67 |
1207785600000 | 127.71 |
1207872000000 | 126.32 |
1208131200000 | 125.68 |
1208217600000 | 126.34 |
1208304000000 | 128.09 |
1208390400000 | 127.24 |
1208476800000 | 129.52 |
1208736000000 | 128.69 |
1208822400000 | 127.96 |
1208908800000 | 128.74 |
1208995200000 | 128.71 |
1209081600000 | 130.04 |
1209340800000 | 130.63 |
1209427200000 | 130.1 |
1209513600000 | 131.29 |
1209600000000 | 131.33 |
1209686400000 | 133.23 |
1209945600000 | 133.13 |
1210032000000 | 132.81 |
1210118400000 | 133.6 |
1210204800000 | 133.64 |
1210291200000 | 132.78 |
1210550400000 | 133.35 |
1210636800000 | 133.04 |
1210723200000 | 133.35 |
1210809600000 | 133.52 |
1210896000000 | 133.85 |
1211155200000 | 135.18 |
1211241600000 | 132.73 |
1211328000000 | 132.34 |
1211414400000 | 132.85 |
1211500800000 | 131.65 |
1211760000000 | 131.79 |
1211846400000 | 131.52 |
1211932800000 | 133.11 |
1212019200000 | 133.21 |
1212105600000 | 134.32 |
1212364800000 | 132.94 |
1212451200000 | 134.19 |
1212537600000 | 133.33 |
1212624000000 | 133.44 |
1212710400000 | 131.39 |
1212969600000 | 131.06 |
1213056000000 | 130.72 |
1213142400000 | 129.03 |
1213228800000 | 129.18 |
1213315200000 | 129.06 |
1213574400000 | 128.33 |
1213660800000 | 128.62 |
1213747200000 | 127.48 |
1213833600000 | 126.69 |
1213920000000 | 124.21 |
1214179200000 | 124.05 |
1214265600000 | 123.15 |
1214352000000 | 124.57 |
1214438400000 | 122.46 |
1214524800000 | 121.9 |
1214784000000 | 122.67 |
1214870400000 | 121.07 |
1214956800000 | 120.5 |
1215043200000 | 120.67 |
1215129600000 | 119.32 |
1215388800000 | 120.49 |
1215475200000 | 119.61 |
1215561600000 | 120.3 |
1215648000000 | 118.69 |
1215734400000 | 115.5 |
1215993600000 | 116.01 |
1216080000000 | 114.76 |
1216166400000 | 115.84 |
1216252800000 | 117.83 |
1216339200000 | 119.23 |
1216598400000 | 119.73 |
1216684800000 | 120.51 |
1216771200000 | 121.7 |
1216857600000 | 120.79 |
1216944000000 | 121.2 |
1217203200000 | 120.31 |
1217289600000 | 120.91 |
1217376000000 | 121.9 |
1217462400000 | 121.78 |
1217548800000 | 121.04 |
1217808000000 | 121 |
1217894400000 | 123.01 |
1217980800000 | 123.81 |
1218067200000 | 123.12 |
1218153600000 | 124.28 |
1218412800000 | 125.66 |
1218499200000 | 125.59 |
1218585600000 | 124 |
1218672000000 | 123.63 |
1218758400000 | 124.16 |
1219017600000 | 124.27 |
1219104000000 | 122.8 |
1219190400000 | 123.12 |
1219276800000 | 122.07 |
1219363200000 | 123.51 |
1219622400000 | 122.9 |
1219708800000 | 123.4 |
1219795200000 | 123.48 |
1219881600000 | 124.63 |
1219968000000 | 125.46 |
1220227200000 | 125.28 |
1220313600000 | 126.4 |
1220400000000 | 125.25 |
1220486400000 | 122.88 |
1220572800000 | 121.25 |
1220832000000 | 123.76 |
1220918400000 | 123.35 |
1221004800000 | 122.58 |
1221091200000 | 122.34 |
1221177600000 | 123.69 |
1221436800000 | 121.15 |
1221523200000 | 119.77 |
1221609600000 | 118.34 |
1221696000000 | 117.58 |
1221782400000 | 123.85 |
1222041600000 | 121.65 |
1222128000000 | 120.73 |
1222214400000 | 120.21 |
1222300800000 | 122.25 |
1222387200000 | 121.27 |
1222646400000 | 117.54 |
1222732800000 | 119.22 |
1222819200000 | 119.32 |
1222905600000 | 117.65 |
1222992000000 | 118.9 |
1223251200000 | 112.68 |
1223337600000 | 112.89 |
1223424000000 | 107.75 |
1223510400000 | 103.79 |
1223596800000 | 97.52 |
1223856000000 | 106.14 |
1223942400000 | 109.37 |
1224028800000 | 104.52 |
1224115200000 | 100.79 |
1224201600000 | 105.5 |
1224460800000 | 108.35 |
1224547200000 | 108.22 |
1224633600000 | 104.38 |
1224720000000 | 105.4 |
1224806400000 | 102.19 |
1225065600000 | 100.48 |
1225152000000 | 102.52 |
1225238400000 | 107.23 |
1225324800000 | 106.82 |
1225411200000 | 109.51 |
1225670400000 | 110.86 |
1225756800000 | 113.28 |
1225843200000 | 111 |
1225929600000 | 107.67 |
1226016000000 | 109.36 |
1226275200000 | 110.02 |
1226361600000 | 108.12 |
1226448000000 | 106.19 |
1226534400000 | 105.93 |
1226620800000 | 106.24 |
1226880000000 | 104.16 |
1226966400000 | 105.17 |
1227052800000 | 102.71 |
1227139200000 | 100 |
1227225600000 | 98.48 |
1227484800000 | 102.74 |
1227571200000 | 102.34 |
1227657600000 | 102.15 |
1227744000000 | 102.72 |
1227830400000 | 104.51 |
1228089600000 | 100.08 |
1228176000000 | 101.06 |
1228262400000 | 102.01 |
1228348800000 | 101.32 |
1228435200000 | 99.49 |
1228694400000 | 102.47 |
1228780800000 | 102.97 |
1228867200000 | 102.93 |
1228953600000 | 102.05 |
1229040000000 | 100.78 |
1229299200000 | 100.2 |
1229385600000 | 100.92 |
1229472000000 | 100.19 |
1229558400000 | 101.05 |
1229644800000 | 101.37 |
1229904000000 | 100.42 |
1229990400000 | 100.49 |
1230076800000 | 100.6 |
1230508800000 | 100.69 |
1230595200000 | 101.5 |
1230681600000 | 101.58 |
1230854400000 | 103.28 |
1231113600000 | 104.79 |
1231200000000 | 105.98 |
1231286400000 | 105.52 |
1231372800000 | 105.33 |
1231459200000 | 104.65 |
1231718400000 | 103.75 |
1231804800000 | 103.01 |
1231891200000 | 101.51 |
1231977600000 | 101.53 |
1232064000000 | 102.03 |
1232323200000 | 102.58 |
1232409600000 | 101.84 |
1232496000000 | 100.53 |
1232582400000 | 99.9 |
1232668800000 | 100 |
1232928000000 | 101.29 |
1233014400000 | 101.61 |
1233100800000 | 102.86 |
1233187200000 | 102.19 |
1233273600000 | 103.16 |
1233532800000 | 101.09 |
1233619200000 | 102.24 |
1233705600000 | 103.26 |
1233792000000 | 103.54 |
1233878400000 | 103.84 |
1234137600000 | 103.76 |
1234224000000 | 102.1 |
1234310400000 | 101.97 |
1234396800000 | 101.48 |
1234483200000 | 101.32 |
1234742400000 | 101.17 |
1234828800000 | 100.14 |
1234915200000 | 99.95 |
1235001600000 | 99.96 |
1235088000000 | 98.81 |
1235347200000 | 97.94 |
1235433600000 | 96.98 |
1235520000000 | 96.28 |
1235606400000 | 96.45 |
1235692800000 | 96.19 |
1235952000000 | 93.65 |
1236038400000 | 92.26 |
1236124800000 | 93.61 |
1236211200000 | 91.64 |
1236297600000 | 90.48 |
1236556800000 | 89.06 |
1236643200000 | 91.03 |
1236729600000 | 90.24 |
1236816000000 | 91.55 |
1236902400000 | 91.37 |
1237161600000 | 92.97 |
1237248000000 | 92.86 |
1237334400000 | 92.27 |
1237420800000 | 90.49 |
1237507200000 | 90.42 |
1237766400000 | 92.29 |
1237852800000 | 93.76 |
1237939200000 | 94.45 |
1238025600000 | 94.36 |
1238112000000 | 93.76 |
1238371200000 | 92.05 |
1238457600000 | 94.7 |
1238544000000 | 95.94 |
1238630400000 | 97.63 |
1238716800000 | 96.25 |
1238976000000 | 95.38 |
1239062400000 | 95.64 |
1239148800000 | 96.2 |
1239235200000 | 96.77 |
1239667200000 | 96.12 |
1239753600000 | 97.18 |
1239840000000 | 98.42 |
1239926400000 | 99.37 |
1240185600000 | 97.46 |
1240272000000 | 97.64 |
1240358400000 | 97.65 |
1240444800000 | 97.84 |
1240531200000 | 99.5 |
1240790400000 | 100.29 |
1240876800000 | 99.49 |
1240963200000 | 100.64 |
1241049600000 | 101.02 |
1241136000000 | 101.16 |
1241395200000 | 102.55 |
1241481600000 | 102.24 |
1241568000000 | 104.01 |
1241654400000 | 103.63 |
1241740800000 | 104.61 |
1242000000000 | 104.01 |
1242086400000 | 104.89 |
1242172800000 | 104.03 |
1242259200000 | 103.97 |
1242345600000 | 104.68 |
1242604800000 | 106.42 |
1242691200000 | 106.53 |
1242777600000 | 106.73 |
1242864000000 | 105.25 |
1242950400000 | 104.96 |
1243209600000 | 105.24 |
1243296000000 | 106.28 |
1243382400000 | 106.87 |
1243468800000 | 106.16 |
1243555200000 | 105.35 |
1243814400000 | 106.6 |
1243900800000 | 106.55 |
1243987200000 | 105.9 |
1244073600000 | 105.57 |
1244160000000 | 105.26 |
1244419200000 | 105.07 |
1244505600000 | 105.86 |
1244592000000 | 106.05 |
1244678400000 | 106.4 |
1244764800000 | 106.06 |
1245024000000 | 104.73 |
1245110400000 | 104.81 |
1245196800000 | 104.36 |
1245283200000 | 104.55 |
1245369600000 | 105.53 |
1245628800000 | 104.15 |
1245715200000 | 104.68 |
1245801600000 | 105.23 |
1245888000000 | 105.05 |
1245974400000 | 104.41 |
1246233600000 | 105.53 |
1246320000000 | 104.93 |
1246406400000 | 106.36 |
1246492800000 | 104.73 |
1246579200000 | 104.64 |
1246838400000 | 104.68 |
1246924800000 | 103.58 |
1247011200000 | 103.2 |
1247097600000 | 103.34 |
1247184000000 | 102.66 |
1247443200000 | 103.51 |
1247529600000 | 103.78 |
1247616000000 | 105.3 |
1247702400000 | 105.88 |
1247788800000 | 106.11 |
1248048000000 | 106.64 |
1248134400000 | 107.11 |
1248220800000 | 107.93 |
1248307200000 | 108.08 |
1248393600000 | 107.16 |
1248652800000 | 107.47 |
1248739200000 | 107.29 |
1248825600000 | 108.21 |
1248912000000 | 109.02 |
1248998400000 | 108.86 |
1249257600000 | 108.98 |
1249344000000 | 109 |
1249430400000 | 108.48 |
1249516800000 | 108.02 |
1249603200000 | 109.29 |
1249862400000 | 108.9 |
1249948800000 | 108.71 |
1250035200000 | 109.34 |
1250121600000 | 108.81 |
1250208000000 | 108.47 |
1250467200000 | 107.38 |
1250553600000 | 108.16 |
1250640000000 | 108.25 |
1250726400000 | 109.21 |
1250812800000 | 110.97 |
1251072000000 | 110.95 |
1251158400000 | 111.73 |
1251244800000 | 111.96 |
1251331200000 | 111.71 |
1251417600000 | 112 |
1251676800000 | 111.89 |
1251763200000 | 111.1 |
1251849600000 | 111.47 |
1251936000000 | 111.06 |
1252022400000 | 111.77 |
1252281600000 | 112.93 |
1252368000000 | 113.08 |
1252454400000 | 113.66 |
1252540800000 | 114.19 |
1252627200000 | 114.59 |
1252886400000 | 114.57 |
1252972800000 | 114.48 |
1253059200000 | 115.05 |
1253145600000 | 115.5 |
1253232000000 | 114.85 |
1253491200000 | 114.75 |
1253577600000 | 114.85 |
1253664000000 | 115.14 |
1253750400000 | 113.43 |
1253836800000 | 113.34 |
1254096000000 | 114.79 |
1254182400000 | 114.78 |
1254268800000 | 114.52 |
1254355200000 | 113.66 |
1254441600000 | 112.43 |
1254700800000 | 113.18 |
1254787200000 | 114.01 |
1254873600000 | 113.67 |
1254960000000 | 114.6 |
1255046400000 | 114.27 |
1255305600000 | 114.66 |
1255392000000 | 113.87 |
1255478400000 | 114.62 |
1255564800000 | 115.47 |
1255651200000 | 115.59 |
1255910400000 | 116.73 |
1255996800000 | 116.96 |
1256083200000 | 117.56 |
1256169600000 | 116.64 |
1256256000000 | 115.34 |
1256515200000 | 114.96 |
1256601600000 | 116.11 |
1256688000000 | 115.75 |
1256774400000 | 116.45 |
1256860800000 | 115.26 |
1257120000000 | 115.26 |
1257206400000 | 115.06 |
1257292800000 | 115.77 |
1257379200000 | 116.51 |
1257465600000 | 116.53 |
1257724800000 | 117.56 |
1257811200000 | 117.85 |
1257897600000 | 117.32 |
1257984000000 | 117.81 |
1258070400000 | 118.6 |
1258329600000 | 119.47 |
1258416000000 | 119.99 |
1258502400000 | 119.08 |
1258588800000 | 118.06 |
1258675200000 | 117.59 |
1258934400000 | 118.92 |
1259020800000 | 118.67 |
1259107200000 | 119.43 |
1259193600000 | 117.22 |
1259280000000 | 117.81 |
1259539200000 | 116.64 |
1259625600000 | 118.94 |
1259712000000 | 119.65 |
1259798400000 | 119.88 |
1259884800000 | 121.47 |
1260144000000 | 121.14 |
1260230400000 | 119.75 |
1260316800000 | 118.84 |
1260403200000 | 119.91 |
1260489600000 | 120.98 |
1260748800000 | 121.42 |
1260835200000 | 122.06 |
1260921600000 | 122.56 |
1261008000000 | 121.9 |
1261094400000 | 122.05 |
1261353600000 | 123.01 |
1261440000000 | 123.69 |
1261526400000 | 123.72 |
1261612800000 | 123.6 |
1261958400000 | 123.84 |
1262044800000 | 124.24 |
1262131200000 | 124.21 |
1262217600000 | 124.5 |
1262563200000 | 125.11 |
1262649600000 | 123.91 |
1262736000000 | 123.69 |
1262822400000 | 123.22 |
1262908800000 | 123.54 |
1263168000000 | 123.61 |
1263254400000 | 123.38 |
1263340800000 | 123.98 |
1263427200000 | 124.45 |
1263513600000 | 123.79 |
1263772800000 | 124.51 |
1263859200000 | 125.87 |
1263945600000 | 125.21 |
1264032000000 | 124.65 |
1264118400000 | 123.81 |
1264377600000 | 122.99 |
1264464000000 | 123.68 |
1264550400000 | 123.69 |
1264636800000 | 122.78 |
1264723200000 | 123.35 |
1264982400000 | 123.42 |
1265068800000 | 123.74 |
1265155200000 | 123.38 |
1265241600000 | 121.56 |
1265328000000 | 119.94 |
1265587200000 | 121.22 |
1265673600000 | 120.77 |
1265760000000 | 121.38 |
1265846400000 | 122.21 |
1265932800000 | 122.8 |
1266192000000 | 123.1 |
1266278400000 | 123.33 |
1266364800000 | 124.37 |
1266451200000 | 125 |
1266537600000 | 125.77 |
1266796800000 | 125.13 |
1266883200000 | 124.34 |
1266969600000 | 124.55 |
1267056000000 | 123.13 |
1267142400000 | 124.34 |
1267401600000 | 125.46 |
1267488000000 | 125.87 |
1267574400000 | 126.18 |
1267660800000 | 126.76 |
1267747200000 | 127.62 |
1268006400000 | 127.68 |
1268092800000 | 127.75 |
1268179200000 | 127.91 |
1268265600000 | 127.83 |
1268352000000 | 127.73 |
1268611200000 | 127.54 |
1268697600000 | 128.05 |
1268784000000 | 128.67 |
1268870400000 | 129 |
1268956800000 | 128.71 |
1269216000000 | 128.67 |
1269302400000 | 129.12 |
1269388800000 | 129.15 |
1269475200000 | 130.27 |
1269561600000 | 129.54 |
1269820800000 | 130.01 |
1269907200000 | 130.31 |
1269993600000 | 130.09 |
1270080000000 | 131.61 |
1270512000000 | 131.88 |
1270598400000 | 131.89 |
1270684800000 | 131.33 |
1270771200000 | 132.83 |
1271030400000 | 132.68 |
1271116800000 | 132.72 |
1271203200000 | 132.92 |
1271289600000 | 133.32 |
1271376000000 | 132.15 |
1271635200000 | 131.54 |
1271721600000 | 132.82 |
1271808000000 | 132.55 |
1271894400000 | 131.93 |
1271980800000 | 132.61 |
1272240000000 | 133.05 |
1272326400000 | 130.02 |
1272412800000 | 128.42 |
1272499200000 | 130.11 |
1272585600000 | 129.87 |
1272844800000 | 130.6 |
1272931200000 | 128.9 |
1273017600000 | 127.69 |
1273104000000 | 127.01 |
1273190400000 | 122.2 |
1273449600000 | 127.98 |
1273536000000 | 128.09 |
1273622400000 | 130.34 |
1273708800000 | 130.87 |
1273795200000 | 127.6 |
1274054400000 | 127.56 |
1274140800000 | 128.65 |
1274227200000 | 126.15 |
1274313600000 | 124.37 |
1274400000000 | 122.9 |
1274659200000 | 123.65 |
1274745600000 | 121.99 |
1274832000000 | 123.82 |
1274918400000 | 126.18 |
1275004800000 | 126.79 |
1275264000000 | 127.24 |
1275350400000 | 128.2 |
1275436800000 | 128.93 |
1275523200000 | 130.52 |
1275609600000 | 129.58 |
1275868800000 | 129.19 |
1275955200000 | 127.96 |
1276041600000 | 129.84 |
1276128000000 | 131.36 |
1276214400000 | 131.09 |
1276473600000 | 132.01 |
1276560000000 | 132.96 |
1276646400000 | 133.33 |
1276732800000 | 133.37 |
1276819200000 | 133.1 |
1277078400000 | 133.62 |
1277164800000 | 133.59 |
1277251200000 | 132.52 |
1277337600000 | 131.32 |
1277424000000 | 130.96 |
1277683200000 | 131.88 |
1277769600000 | 129.64 |
1277856000000 | 129.14 |
1277942400000 | 127.27 |
1278028800000 | 126.72 |
1278288000000 | 126.99 |
1278374400000 | 129.1 |
1278460800000 | 130.42 |
1278547200000 | 131.08 |
1278633600000 | 131.46 |
1278892800000 | 131.79 |
1278979200000 | 133.67 |
1279065600000 | 134.16 |
1279152000000 | 133.53 |
1279238400000 | 131.65 |
1279497600000 | 130.92 |
1279584000000 | 130.62 |
1279670400000 | 131.55 |
1279756800000 | 133.1 |
1279843200000 | 133.91 |
1280102400000 | 133.63 |
1280188800000 | 133.65 |
1280275200000 | 133.05 |
1280361600000 | 132.63 |
1280448000000 | 132.65 |
1280707200000 | 135.04 |
1280793600000 | 135.05 |
1280880000000 | 135.56 |
1280966400000 | 134.7 |
1281052800000 | 133.23 |
1281312000000 | 134.64 |
1281398400000 | 134.23 |
1281484800000 | 133.12 |
1281571200000 | 134.21 |
1281657600000 | 134.27 |
1281916800000 | 134.13 |
1282003200000 | 134.83 |
1282089600000 | 134.64 |
1282176000000 | 133.19 |
1282262400000 | 132.91 |
1282521600000 | 133.54 |
1282608000000 | 132.55 |
1282694400000 | 132.4 |
1282780800000 | 132.51 |
1282867200000 | 133.42 |
1283126400000 | 133.69 |
1283212800000 | 133.33 |
1283299200000 | 135.35 |
1283385600000 | 135.21 |
1283472000000 | 135.62 |
1283731200000 | 136.1 |
1283817600000 | 136.41 |
1283904000000 | 137.6 |
1283990400000 | 138.34 |
1284076800000 | 138.06 |
1284336000000 | 138.18 |
1284422400000 | 138.2 |
1284508800000 | 137.95 |
1284595200000 | 136.7 |
1284681600000 | 136.63 |
1284940800000 | 137.79 |
1285027200000 | 137.1 |
1285113600000 | 135.31 |
1285200000000 | 135.62 |
1285286400000 | 135.77 |
1285545600000 | 135.35 |
1285632000000 | 135.12 |
1285718400000 | 134.77 |
1285804800000 | 134.12 |
1285891200000 | 133.85 |
1286150400000 | 133.71 |
1286236800000 | 134.36 |
1286323200000 | 134.34 |
1286409600000 | 134.4 |
1286496000000 | 134.6 |
1286755200000 | 135.02 |
1286841600000 | 134.84 |
1286928000000 | 135.51 |
1287014400000 | 135.98 |
1287100800000 | 136.27 |
1287360000000 | 136.65 |
1287446400000 | 136.33 |
1287532800000 | 136.4 |
1287619200000 | 136.99 |
1287705600000 | 136.68 |
1287964800000 | 136.81 |
1288051200000 | 137.34 |
1288137600000 | 136.6 |
1288224000000 | 137.49 |
1288310400000 | 137.97 |
1288569600000 | 138.29 |
1288656000000 | 138.57 |
1288742400000 | 137.96 |
1288828800000 | 138.52 |
1288915200000 | 139.12 |
1289174400000 | 139.1 |
1289260800000 | 139.1 |
1289347200000 | 139.25 |
1289433600000 | 139.17 |
1289520000000 | 138.95 |
1289779200000 | 139.66 |
1289865600000 | 137.98 |
1289952000000 | 138.57 |
1290038400000 | 139.7 |
1290124800000 | 138.85 |
1290384000000 | 138.32 |
1290470400000 | 137.18 |
1290556800000 | 137.69 |
1290643200000 | 138.15 |
1290729600000 | 138.45 |
1290988800000 | 136.61 |
1291075200000 | 136.4 |
1291161600000 | 137.34 |
1291248000000 | 138.21 |
1291334400000 | 137.71 |
1291593600000 | 137.55 |
1291680000000 | 138.52 |
1291766400000 | 139.43 |
1291852800000 | 139.99 |
1291939200000 | 139.82 |
1292198400000 | 139.69 |
1292284800000 | 140.03 |
1292371200000 | 139.62 |
1292457600000 | 140.49 |
1292544000000 | 139.67 |
1292803200000 | 140.76 |
1292889600000 | 141.66 |
1292976000000 | 142.04 |
1293062400000 | 142.47 |
1293148800000 | 142.36 |
1293408000000 | 141.64 |
1293494400000 | 141.98 |
1293580800000 | 142.23 |
1293667200000 | 140.63 |
1293753600000 | 139.98 |
1294012800000 | 140.46 |
1294099200000 | 141.36 |
1294185600000 | 141.03 |
1294272000000 | 141.71 |
1294358400000 | 141.73 |
1294617600000 | 140.9 |
1294704000000 | 141.54 |
1294790400000 | 142.06 |
1294876800000 | 140.57 |
1294963200000 | 140.57 |
1295222400000 | 141.25 |
1295308800000 | 142.12 |
1295395200000 | 140.99 |
1295481600000 | 140.23 |
1295568000000 | 140.41 |
1295827200000 | 141.26 |
1295913600000 | 140.55 |
1296000000000 | 140.94 |
1296086400000 | 140.72 |
1296172800000 | 139.94 |
1296432000000 | 139.91 |
1296518400000 | 141.61 |
1296604800000 | 142.19 |
1296691200000 | 142.47 |
1296777600000 | 143.16 |
1297036800000 | 144.13 |
1297123200000 | 143.49 |
1297209600000 | 143.38 |
1297296000000 | 143.51 |
1297382400000 | 143.78 |
1297641600000 | 144.25 |
1297728000000 | 144.71 |
1297814400000 | 144.95 |
1297900800000 | 145.1 |
1297987200000 | 145.51 |
1298246400000 | 144.43 |
1298332800000 | 143.88 |
1298419200000 | 142.93 |
1298505600000 | 142.26 |
1298592000000 | 143.27 |
1298851200000 | 144.02 |
1298937600000 | 143.9 |
1299024000000 | 143.26 |
1299110400000 | 143.29 |
1299196800000 | 142.91 |
1299456000000 | 142.58 |
1299542400000 | 143.03 |
1299628800000 | 143.2 |
1299715200000 | 142.61 |
1299801600000 | 141.39 |
1300060800000 | 139.36 |
1300147200000 | 136.4 |
1300233600000 | 135.13 |
1300320000000 | 136.83 |
1300406400000 | 136.63 |
1300665600000 | 138.75 |
1300752000000 | 138.65 |
1300838400000 | 139.59 |
1300924800000 | 140.51 |
1301011200000 | 140.63 |
1301270400000 | 140.94 |
1301356800000 | 141.26 |
1301443200000 | 142.64 |
1301529600000 | 142.03 |
1301616000000 | 143.43 |
1301875200000 | 143.87 |
1301961600000 | 144.16 |
1302048000000 | 144.15 |
1302134400000 | 143.75 |
1302220800000 | 144.48 |
1302480000000 | 144.33 |
1302566400000 | 143.04 |
1302652800000 | 144.17 |
1302739200000 | 144.17 |
1302825600000 | 144.98 |
1303084800000 | 143.55 |
1303171200000 | 143.98 |
1303257600000 | 145.89 |
1303344000000 | 146.58 |
1303776000000 | 147.12 |
1303862400000 | 147.65 |
1303948800000 | 148.09 |
1304035200000 | 148.68 |
1304294400000 | 148.99 |
1304380800000 | 148.78 |
1304467200000 | 147.22 |
1304553600000 | 147.51 |
1304640000000 | 148.98 |
1304899200000 | 148.61 |
1304985600000 | 150.3 |
1305072000000 | 151.15 |
1305158400000 | 151.11 |
1305244800000 | 151.22 |
1305504000000 | 150.59 |
1305590400000 | 149.21 |
1305676800000 | 149.78 |
1305763200000 | 150.81 |
1305849600000 | 150.67 |
1306108800000 | 149.01 |
1306195200000 | 149 |
1306281600000 | 149.62 |
1306368000000 | 149.58 |
1306454400000 | 150.08 |
1306713600000 | 150.16 |
1306800000000 | 151.34 |
1306886400000 | 150.6 |
1306972800000 | 149.12 |
1307059200000 | 148.81 |
1307318400000 | 148.45 |
1307404800000 | 148.29 |
1307491200000 | 147.17 |
1307577600000 | 148.2 |
1307664000000 | 146.79 |
1307923200000 | 147.26 |
1308009600000 | 147.89 |
1308096000000 | 146.89 |
1308182400000 | 146.41 |
1308268800000 | 146.52 |
1308528000000 | 145.98 |
1308614400000 | 147.12 |
1308700800000 | 146.69 |
1308787200000 | 145.31 |
1308873600000 | 145.34 |
1309132800000 | 145.72 |
1309219200000 | 146.06 |
1309305600000 | 147.79 |
1309392000000 | 149.17 |
1309478400000 | 149.75 |
1309737600000 | 149.86 |
1309824000000 | 149.82 |
1309910400000 | 149.22 |
1309996800000 | 149.65 |
1310083200000 | 148.55 |
1310342400000 | 146.81 |
1310428800000 | 145.78 |
1310515200000 | 146.7 |
1310601600000 | 145.87 |
1310688000000 | 145.81 |
1310947200000 | 144.26 |
1311033600000 | 144.59 |
1311120000000 | 145.9 |
1311206400000 | 146.97 |
1311292800000 | 147.8 |
1311552000000 | 147.98 |
1311638400000 | 147.75 |
1311724800000 | 146.47 |
1311811200000 | 146.74 |
1311897600000 | 146.2 |
1312156800000 | 145.22 |
1312243200000 | 143.7 |
1312329600000 | 142.05 |
1312416000000 | 139.2 |
1312502400000 | 137.11 |
1312761600000 | 132.73 |
1312848000000 | 133.55 |
1312934400000 | 130.86 |
1313020800000 | 132.31 |
1313107200000 | 136.23 |
1313366400000 | 136.44 |
1313452800000 | 135.51 |
1313539200000 | 136.11 |
1313625600000 | 131.89 |
1313712000000 | 130.38 |
1313971200000 | 132.07 |
1314057600000 | 133.26 |
1314144000000 | 133.71 |
1314230400000 | 131.54 |
1314316800000 | 131 |
1314576000000 | 131.55 |
1314662400000 | 132.28 |
1314748800000 | 135.32 |
1314835200000 | 136.88 |
1314921600000 | 135.67 |
1315180800000 | 132.05 |
1315267200000 | 131.98 |
1315353600000 | 134.29 |
1315440000000 | 135.25 |
1315526400000 | 133.89 |
1315785600000 | 131.36 |
1315872000000 | 131.11 |
1315958400000 | 132.56 |
1316044800000 | 133.23 |
1316131200000 | 134.34 |
1316390400000 | 133.14 |
1316476800000 | 134.89 |
1316563200000 | 133.49 |
1316649600000 | 129.99 |
1316736000000 | 130.46 |
1316995200000 | 132.33 |
1317081600000 | 134.66 |
1317168000000 | 134.18 |
1317254400000 | 134.62 |
1317340800000 | 134.98 |
1317600000000 | 134.78 |
1317686400000 | 132.88 |
1317772800000 | 134.7 |
1317859200000 | 136.57 |
1317945600000 | 137.79 |
1318204800000 | 138.02 |
1318291200000 | 137.43 |
1318377600000 | 137.98 |
1318464000000 | 138.23 |
1318550400000 | 139 |
1318809600000 | 138.49 |
1318896000000 | 138.04 |
1318982400000 | 138.83 |
1319068800000 | 138.2 |
1319155200000 | 140.39 |
1319414400000 | 140.63 |
1319500800000 | 139.62 |
1319587200000 | 140.43 |
1319673600000 | 140.73 |
1319760000000 | 140.59 |
1320019200000 | 140.1 |
1320105600000 | 138.35 |
1320192000000 | 138.63 |
1320278400000 | 140.66 |
1320364800000 | 140.49 |
1320624000000 | 140.31 |
1320710400000 | 140.69 |
1320796800000 | 139.72 |
1320883200000 | 139.18 |
1320969600000 | 141.58 |
1321228800000 | 140.21 |
1321315200000 | 140.47 |
1321401600000 | 140.05 |
1321488000000 | 139.34 |
1321574400000 | 138.35 |
1321833600000 | 135.57 |
1321920000000 | 135.68 |
1322006400000 | 134.66 |
1322092800000 | 133.62 |
1322179200000 | 134.54 |
1322438400000 | 137.27 |
1322524800000 | 138.45 |
1322611200000 | 141.38 |
1322697600000 | 140.95 |
1322784000000 | 140.22 |
1323043200000 | 140.57 |
1323129600000 | 140.22 |
1323216000000 | 140.74 |
1323302400000 | 140.72 |
1323388800000 | 141 |
1323648000000 | 140.86 |
1323734400000 | 141.79 |
1323820800000 | 140.67 |
1323907200000 | 141.6 |
1323993600000 | 140.93 |
1324252800000 | 141.74 |
1324339200000 | 142.99 |
1324425600000 | 142.46 |
1324512000000 | 143.12 |
1324598400000 | 144.87 |
1324944000000 | 145 |
1325030400000 | 145.04 |
1325116800000 | 146.13 |
1325203200000 | 146.96 |
1325462400000 | 147.5 |
1325548800000 | 149.06 |
1325635200000 | 148.76 |
1325721600000 | 147.63 |
1325808000000 | 147.75 |
1326067200000 | 147.9 |
1326153600000 | 148.94 |
1326240000000 | 147.95 |
1326326400000 | 145.54 |
1326412800000 | 145.48 |
1326672000000 | 146.21 |
1326758400000 | 146.37 |
1326844800000 | 146.26 |
1326931200000 | 145.88 |
1327017600000 | 145.95 |
1327276800000 | 145.49 |
1327363200000 | 145.62 |
1327449600000 | 145.48 |
1327536000000 | 145.73 |
1327622400000 | 144.68 |
1327881600000 | 144.49 |
1327968000000 | 145.26 |
1328054400000 | 146.86 |
1328140800000 | 145.84 |
1328227200000 | 148.27 |
1328486400000 | 148.34 |
1328572800000 | 148.07 |
1328659200000 | 146.94 |
1328745600000 | 147.19 |
1328832000000 | 147.2 |
1329091200000 | 148.21 |
1329177600000 | 148.89 |
1329264000000 | 149.91 |
1329350400000 | 150.82 |
1329436800000 | 150.52 |
1329696000000 | 150.06 |
1329782400000 | 149.36 |
1329868800000 | 148.84 |
1329955200000 | 149.06 |
1330041600000 | 148.71 |
1330300800000 | 148.98 |
1330387200000 | 148.8 |
1330473600000 | 149.68 |
1330560000000 | 150.84 |
1330646400000 | 150.63 |
1330905600000 | 150.88 |
1330992000000 | 148.85 |
1331078400000 | 149.59 |
1331164800000 | 150.54 |
1331251200000 | 151.77 |
1331510400000 | 151.86 |
1331596800000 | 153.69 |
1331683200000 | 153.48 |
1331769600000 | 152.89 |
1331856000000 | 153.49 |
1332115200000 | 153.08 |
1332201600000 | 152.91 |
1332288000000 | 153.24 |
1332374400000 | 152.69 |
1332460800000 | 152.59 |
1332720000000 | 153.81 |
1332806400000 | 152.98 |
1332892800000 | 152.36 |
1332979200000 | 151.35 |
1333065600000 | 152.5 |
1333324800000 | 155.23 |
1333411200000 | 154.09 |
1333497600000 | 151.88 |
1333584000000 | 151.74 |
1334016000000 | 150.15 |
1334102400000 | 150.64 |
1334188800000 | 151.81 |
1334275200000 | 150.62 |
1334534400000 | 151.56 |
1334620800000 | 153.29 |
1334707200000 | 153.33 |
1334793600000 | 153.35 |
1334880000000 | 153.95 |
1335139200000 | 151.65 |
1335225600000 | 152.87 |
1335312000000 | 153.54 |
1335398400000 | 154.17 |
1335484800000 | 154.61 |
1335744000000 | 154.27 |
1335830400000 | 154.78 |
1335916800000 | 155.36 |
1336003200000 | 156.26 |
1336089600000 | 154.36 |
1336348800000 | 155.2 |
1336435200000 | 153.95 |
1336521600000 | 154.08 |
1336608000000 | 154.05 |
1336694400000 | 155.32 |
1336953600000 | 153.68 |
1337040000000 | 153.57 |
1337126400000 | 152.64 |
1337212800000 | 151.37 |
1337299200000 | 149.76 |
1337558400000 | 150.07 |
1337644800000 | 151.8 |
1337731200000 | 149.87 |
1337817600000 | 151.4 |
1337904000000 | 152.38 |
1338163200000 | 152.42 |
1338249600000 | 153.16 |
1338336000000 | 152.06 |
1338422400000 | 152.01 |
1338508800000 | 149.65 |
1338768000000 | 148.69 |
1338854400000 | 149 |
1338940800000 | 150.93 |
1339027200000 | 151.92 |
1339113600000 | 152.71 |
1339372800000 | 152.69 |
1339459200000 | 153.9 |
1339545600000 | 153.66 |
1339632000000 | 153.79 |
1339718400000 | 153.64 |
1339977600000 | 154.74 |
1340064000000 | 156.26 |
1340150400000 | 156.66 |
1340236800000 | 156.67 |
1340323200000 | 155.99 |
1340582400000 | 155.19 |
1340668800000 | 155.54 |
1340755200000 | 157.09 |
1340841600000 | 156.87 |
1340928000000 | 158.49 |
1341187200000 | 160.57 |
1341273600000 | 161.59 |
1341360000000 | 161.82 |
1341446400000 | 162.28 |
1341532800000 | 162.56 |
1341792000000 | 162.49 |
1341878400000 | 163.3 |
1341964800000 | 163.43 |
1342051200000 | 162.16 |
1342137600000 | 164.14 |
1342396800000 | 164.68 |
1342483200000 | 164.23 |
1342569600000 | 165.66 |
1342656000000 | 167.1 |
1342742400000 | 165.87 |
1343001600000 | 162.86 |
1343088000000 | 162.67 |
1343174400000 | 162.26 |
1343260800000 | 165.03 |
1343347200000 | 165.46 |
1343606400000 | 166.99 |
1343692800000 | 165.69 |
1343779200000 | 166.59 |
1343865600000 | 166.74 |
1343952000000 | 168.01 |
1344211200000 | 167.61 |
1344297600000 | 167.95 |
1344384000000 | 168.63 |
1344470400000 | 169.24 |
1344556800000 | 169.14 |
1344816000000 | 168.79 |
1344902400000 | 170.22 |
1344988800000 | 170.71 |
1345075200000 | 170.37 |
1345161600000 | 170.5 |
1345420800000 | 170.14 |
1345507200000 | 169.59 |
1345593600000 | 168.26 |
1345680000000 | 167.51 |
1345766400000 | 168.41 |
1346025600000 | 168.46 |
1346112000000 | 167.72 |
1346198400000 | 168.13 |
1346284800000 | 168.14 |
1346371200000 | 167.14 |
1346630400000 | 168.47 |
1346716800000 | 167 |
1346803200000 | 167.13 |
1346889600000 | 169.1 |
1346976000000 | 167.13 |
1347235200000 | 166.04 |
1347321600000 | 165.89 |
1347408000000 | 165.88 |
1347494400000 | 165.95 |
1347580800000 | 164.98 |
1347840000000 | 165.11 |
1347926400000 | 166.11 |
1348012800000 | 166.83 |
1348099200000 | 167.89 |
1348185600000 | 168.19 |
1348444800000 | 168.32 |
1348531200000 | 169.21 |
1348617600000 | 167.66 |
1348704000000 | 167.74 |
1348790400000 | 166.25 |
1349049600000 | 167.55 |
1349136000000 | 167.24 |
1349222400000 | 167.55 |
1349308800000 | 167.72 |
1349395200000 | 168.35 |
1349654400000 | 167.64 |
1349740800000 | 167.1 |
1349827200000 | 166.68 |
1349913600000 | 167.14 |
1350000000000 | 166.71 |
1350259200000 | 167.77 |
1350345600000 | 168.75 |
1350432000000 | 168.37 |
1350518400000 | 168.52 |
1350604800000 | 167.98 |
1350864000000 | 167.16 |
1350950400000 | 165.45 |
1351036800000 | 166.31 |
1351123200000 | 167.44 |
1351209600000 | 167.62 |
1351468800000 | 167.07 |
1351555200000 | 167.16 |
1351641600000 | 166.82 |
1351728000000 | 168.12 |
1351814400000 | 168.14 |
1352073600000 | 167.75 |
1352160000000 | 168.5 |
1352246400000 | 167.49 |
1352332800000 | 167.2 |
1352419200000 | 166.94 |
1352678400000 | 166.54 |
1352764800000 | 167.16 |
1352851200000 | 165.92 |
1352937600000 | 163.76 |
1353024000000 | 162.67 |
1353283200000 | 164.55 |
1353369600000 | 164.75 |
1353456000000 | 165.33 |
1353542400000 | 166.25 |
1353628800000 | 166.88 |
1353888000000 | 166.58 |
1353974400000 | 167.38 |
1354060800000 | 167.83 |
1354147200000 | 169.26 |
1354233600000 | 168.74 |
1354492800000 | 168.95 |
1354579200000 | 168.9 |
1354665600000 | 169.39 |
1354752000000 | 170.49 |
1354838400000 | 170.79 |
1355097600000 | 171.46 |
1355184000000 | 171.62 |
1355270400000 | 171.5 |
1355356800000 | 170.8 |
1355443200000 | 170.47 |
1355702400000 | 170.22 |
1355788800000 | 170.96 |
1355875200000 | 171.32 |
1355961600000 | 171.08 |
1356048000000 | 170.96 |
1356307200000 | 170.77 |
1356566400000 | 170.16 |
1356652800000 | 169.44 |
1356912000000 | 169.9 |
1357084800000 | 171.39 |
1357171200000 | 172.85 |
1357257600000 | 173.34 |
1357516800000 | 172.36 |
1357603200000 | 172.47 |
1357689600000 | 172.6 |
1357776000000 | 171.84 |
1357862400000 | 171.21 |
1358121600000 | 169.92 |
1358208000000 | 170.6 |
1358294400000 | 170.97 |
1358380800000 | 171.37 |
1358467200000 | 171.37 |
1358726400000 | 171.57 |
1358812800000 | 171.93 |
1358899200000 | 172.84 |
1358985600000 | 172.68 |
1359072000000 | 173.07 |
1359331200000 | 172.62 |
1359417600000 | 173.5 |
1359504000000 | 172.96 |
1359590400000 | 172.55 |
1359676800000 | 172.38 |
1359936000000 | 171.7 |
1360022400000 | 172.42 |
1360108800000 | 171.93 |
1360195200000 | 172.14 |
1360281600000 | 173.75 |
1360540800000 | 173.19 |
1360627200000 | 173.6 |
1360713600000 | 174.22 |
1360800000000 | 174.64 |
1360886400000 | 174.65 |
1361145600000 | 174.47 |
1361232000000 | 176.18 |
1361318400000 | 175.73 |
1361404800000 | 174.45 |
1361491200000 | 176.58 |
1361750400000 | 175.4 |
1361836800000 | 175.04 |
1361923200000 | 175.81 |
1362009600000 | 177.88 |
1362096000000 | 178.09 |
1362355200000 | 178.77 |
1362441600000 | 180.87 |
1362528000000 | 180.32 |
1362614400000 | 180.06 |
1362700800000 | 180.78 |
1362960000000 | 180.77 |
1363046400000 | 181.06 |
1363132800000 | 181.83 |
1363219200000 | 183.57 |
1363305600000 | 183.45 |
1363564800000 | 183.73 |
1363651200000 | 184.23 |
1363737600000 | 184.65 |
1363824000000 | 184.22 |
1363910400000 | 184.3 |
1364169600000 | 184.89 |
1364256000000 | 185.12 |
1364342400000 | 184.8 |
1364428800000 | 186.07 |
1364860800000 | 188.27 |
1364947200000 | 187.42 |
1365033600000 | 185.09 |
1365120000000 | 182.19 |
1365379200000 | 182.5 |
1365465600000 | 181.91 |
1365552000000 | 184.86 |
1365638400000 | 186 |
1365724800000 | 185.51 |
1365984000000 | 184.8 |
1366070400000 | 182.97 |
1366156800000 | 180.77 |
1366243200000 | 180.58 |
1366329600000 | 180.85 |
1366588800000 | 181.22 |
1366675200000 | 185.03 |
1366761600000 | 185.71 |
1366848000000 | 186.71 |
1366934400000 | 186.37 |
1367193600000 | 186.91 |
1367280000000 | 186.86 |
1367366400000 | 186.86 |
1367452800000 | 187.07 |
1367539200000 | 188.59 |
1367798400000 | 188.8 |
1367884800000 | 188.14 |
1367971200000 | 189.44 |
1368057600000 | 189.69 |
1368144000000 | 190.29 |
1368403200000 | 190.52 |
1368489600000 | 191.31 |
1368576000000 | 192.23 |
1368662400000 | 192.24 |
1368748800000 | 192.23 |
1369008000000 | 193.53 |
1369094400000 | 193.53 |
1369180800000 | 193.45 |
1369267200000 | 190.63 |
1369353600000 | 190.86 |
1369612800000 | 191.23 |
1369699200000 | 192.7 |
1369785600000 | 189.35 |
1369872000000 | 190.02 |
1369958400000 | 188.9 |
1370217600000 | 187.76 |
1370304000000 | 187.93 |
1370390400000 | 186.17 |
1370476800000 | 184.6 |
1370563200000 | 186.13 |
1370822400000 | 186.34 |
1370908800000 | 185.04 |
1370995200000 | 184.58 |
1371081600000 | 184.29 |
1371168000000 | 184.02 |
1371427200000 | 185.38 |
1371513600000 | 185.37 |
1371600000000 | 185.56 |
1371686400000 | 181.79 |
1371772800000 | 179.97 |
1372032000000 | 177.4 |
1372118400000 | 179.58 |
1372204800000 | 182.26 |
1372291200000 | 183.55 |
1372377600000 | 183.28 |
1372636800000 | 184.82 |
1372723200000 | 184.43 |
1372809600000 | 184.26 |
1372896000000 | 187.2 |
1372982400000 | 185.68 |
1373241600000 | 187.62 |
1373328000000 | 189.2 |
1373414400000 | 189.87 |
1373500800000 | 190.26 |
1373587200000 | 189.81 |
1373846400000 | 190.14 |
1373932800000 | 189.11 |
1374019200000 | 190.04 |
1374105600000 | 191.25 |
1374192000000 | 191.14 |
1374451200000 | 190.78 |
1374537600000 | 189.7 |
1374624000000 | 190.12 |
1374710400000 | 188.96 |
1374796800000 | 188.37 |
1375056000000 | 188.35 |
1375142400000 | 188.77 |
1375228800000 | 189.1 |
1375315200000 | 190.28 |
1375401600000 | 190.91 |
1375660800000 | 191.49 |
1375747200000 | 191.1 |
1375833600000 | 190.41 |
1375920000000 | 190.36 |
1376006400000 | 191.1 |
1376265600000 | 190.62 |
1376352000000 | 191.13 |
1376438400000 | 191.42 |
1376524800000 | 189.59 |
1376611200000 | 189.59 |
1376870400000 | 189.51 |
1376956800000 | 188.69 |
1377043200000 | 188.02 |
1377129600000 | 189.21 |
1377216000000 | 189.91 |
1377475200000 | 190.07 |
1377561600000 | 187.99 |
1377648000000 | 187.54 |
1377734400000 | 188.25 |
1377820800000 | 187.08 |
1378080000000 | 189.81 |
1378166400000 | 189.18 |
1378252800000 | 189.32 |
1378339200000 | 189.89 |
1378425600000 | 190.39 |
1378684800000 | 189.8 |
1378771200000 | 190.66 |
1378857600000 | 191.02 |
1378944000000 | 191.01 |
1379030400000 | 191.82 |
1379289600000 | 193.03 |
1379376000000 | 192.1 |
1379462400000 | 192.49 |
1379548800000 | 193.26 |
1379635200000 | 193.35 |
1379894400000 | 193.1 |
1379980800000 | 193.01 |
1380067200000 | 192.36 |
1380153600000 | 192.42 |
1380240000000 | 192.07 |
1380499200000 | 191.53 |
1380585600000 | 191.79 |
1380672000000 | 190.34 |
1380758400000 | 189.81 |
1380844800000 | 189.51 |
1381104000000 | 189.15 |
1381190400000 | 188.23 |
1381276800000 | 187.2 |
1381363200000 | 188.93 |
1381449600000 | 189.62 |
1381708800000 | 189.73 |
1381795200000 | 190.71 |
1381881600000 | 191.07 |
1381968000000 | 192.24 |
1382054400000 | 193.57 |
1382313600000 | 194.5 |
1382400000000 | 195.23 |
1382486400000 | 195.02 |
1382572800000 | 195.44 |
1382659200000 | 195.68 |
1382918400000 | 196.19 |
1383004800000 | 196.58 |
1383091200000 | 196.41 |
1383177600000 | 197.47 |
1383264000000 | 196.66 |
1383523200000 | 197.36 |
1383609600000 | 197.68 |
1383696000000 | 197.79 |
1383782400000 | 198.19 |
1383868800000 | 198.34 |
1384128000000 | 197.62 |
1384214400000 | 196.97 |
1384300800000 | 196.47 |
1384387200000 | 197.67 |
1384473600000 | 198.03 |
1384732800000 | 198.3 |
1384819200000 | 197.79 |
1384905600000 | 197.73 |
1384992000000 | 197.35 |
1385078400000 | 197.2 |
1385337600000 | 197.95 |
1385424000000 | 196.41 |
1385510400000 | 197.28 |
1385596800000 | 197.59 |
1385683200000 | 197.85 |
1385942400000 | 197.13 |
1386028800000 | 195.39 |
1386115200000 | 194.25 |
1386201600000 | 193.27 |
1386288000000 | 194.05 |
1386547200000 | 194.41 |
1386633600000 | 193.27 |
1386720000000 | 192.4 |
1386806400000 | 191.09 |
1386892800000 | 190.83 |
1387152000000 | 192.38 |
1387238400000 | 191.35 |
1387324800000 | 192.1 |
1387411200000 | 194.98 |
1387497600000 | 195.74 |
1387756800000 | 196.97 |
1387843200000 | 197.75 |
1388102400000 | 199.32 |
1388361600000 | 198.72 |
1388448000000 | 199.34 |
1388620800000 | 198.41 |
1388707200000 | 199.92 |
1388966400000 | 199.32 |
1389052800000 | 199.04 |
1389139200000 | 199.03 |
1389225600000 | 198.22 |
1389312000000 | 198.93 |
1389571200000 | 198.71 |
1389657600000 | 199.51 |
1389744000000 | 200.3 |
1389830400000 | 200.87 |
1389916800000 | 202.23 |
1390176000000 | 202.34 |
1390262400000 | 203.38 |
1390348800000 | 203.84 |
1390435200000 | 202.61 |
1390521600000 | 198.92 |
1390780800000 | 198.03 |
1390867200000 | 198.56 |
1390953600000 | 197.51 |
1391040000000 | 197.65 |
1391126400000 | 197.14 |
1391385600000 | 196.27 |
1391472000000 | 195.22 |
1391558400000 | 195.49 |
1391644800000 | 197.72 |
1391731200000 | 198.8 |
1391990400000 | 199.17 |
1392076800000 | 201.57 |
1392163200000 | 202.44 |
1392249600000 | 202.65 |
1392336000000 | 203.8 |
1392595200000 | 204.37 |
1392681600000 | 204.59 |
1392768000000 | 204.99 |
1392854400000 | 204.98 |
1392940800000 | 205.65 |
1393200000000 | 207.1 |
1393286400000 | 207.7 |
1393372800000 | 207.38 |
1393459200000 | 207.37 |
1393545600000 | 207.55 |
1393804800000 | 203.8 |
1393891200000 | 207.04 |
1393977600000 | 207.01 |
1394064000000 | 206.98 |
1394150400000 | 205.5 |
1394409600000 | 204.86 |
1394496000000 | 205.17 |
1394582400000 | 203.33 |
1394668800000 | 201.53 |
1394755200000 | 200.53 |
1395014400000 | 202.06 |
1395100800000 | 203.38 |
1395187200000 | 203.33 |
1395273600000 | 202.86 |
1395360000000 | 203.56 |
1395619200000 | 201.71 |
1395705600000 | 204.16 |
1395792000000 | 205.62 |
1395878400000 | 205.97 |
1395964800000 | 207.02 |
1396224000000 | 207.2 |
1396310400000 | 207.84 |
1396396800000 | 207.63 |
1396483200000 | 207.29 |
1396569600000 | 208.11 |
1396828800000 | 206.55 |
1396915200000 | 205.89 |
1397001600000 | 207.06 |
1397088000000 | 206.25 |
1397174400000 | 203.75 |
1397433600000 | 204.92 |
1397520000000 | 204.02 |
1397606400000 | 205.83 |
1397692800000 | 206.7 |
1398124800000 | 209.46 |
1398211200000 | 208.42 |
1398297600000 | 208.49 |
1398384000000 | 207.6 |
1398643200000 | 208.26 |
1398729600000 | 209.76 |
1398816000000 | 209.67 |
1398902400000 | 209.81 |
1398988800000 | 209.43 |
1399248000000 | 209.34 |
1399334400000 | 209.21 |
1399420800000 | 210.26 |
1399507200000 | 211.9 |
1399593600000 | 212.33 |
1399852800000 | 213.64 |
1399939200000 | 214.25 |
1400025600000 | 214.45 |
1400112000000 | 213.83 |
1400198400000 | 214.32 |
1400457600000 | 214.72 |
1400544000000 | 214.62 |
1400630400000 | 215.45 |
1400716800000 | 215.81 |
1400803200000 | 215.81 |
1401062400000 | 217.37 |
1401148800000 | 217.83 |
1401235200000 | 218.08 |
1401321600000 | 218.11 |
1401408000000 | 218.5 |
1401667200000 | 219.35 |
1401753600000 | 218.39 |
1401840000000 | 217.91 |
1401926400000 | 218.72 |
1402012800000 | 219.7 |
1402272000000 | 220.35 |
1402358400000 | 220.81 |
1402444800000 | 220.11 |
1402531200000 | 220.54 |
1402617600000 | 220.42 |
1402876800000 | 219.82 |
1402963200000 | 220.78 |
1403049600000 | 220.86 |
1403136000000 | 221.87 |
1403222400000 | 221.66 |
1403481600000 | 220.91 |
1403568000000 | 221.43 |
1403654400000 | 219.38 |
1403740800000 | 219.83 |
1403827200000 | 219.75 |
1404086400000 | 219.9 |
1404172800000 | 221.01 |
1404259200000 | 221.75 |
1404345600000 | 223.13 |
1404432000000 | 223.09 |
1404691200000 | 221.69 |
1404777600000 | 219.7 |
1404864000000 | 219.43 |
1404950400000 | 217.4 |
1405036800000 | 218.11 |
1405296000000 | 219.83 |
1405382400000 | 218.84 |
1405468800000 | 221.36 |
1405555200000 | 220.25 |
1405641600000 | 220.16 |
1405900800000 | 219.52 |
1405987200000 | 222.02 |
1406073600000 | 222.21 |
1406160000000 | 222.78 |
1406246400000 | 221.03 |
1406505600000 | 221.35 |
1406592000000 | 222.53 |
1406678400000 | 221.23 |
1406764800000 | 219.02 |
1406851200000 | 216.62 |
1407110400000 | 215.98 |
1407196800000 | 217.26 |
1407283200000 | 216.18 |
1407369600000 | 215.24 |
1407456000000 | 213.27 |
1407715200000 | 215.34 |
1407801600000 | 215.34 |
1407888000000 | 215.78 |
1407974400000 | 216.86 |
1408060800000 | 216.37 |
1408320000000 | 218.36 |
1408406400000 | 219.2 |
1408492800000 | 219.69 |
1408579200000 | 220.25 |
1408665600000 | 219.9 |
1408924800000 | 221.61 |
1409011200000 | 223.05 |
1409097600000 | 222.93 |
1409184000000 | 222.69 |
1409270400000 | 223.12 |
1409529600000 | 223.88 |
1409616000000 | 223.65 |
1409702400000 | 224.59 |
1409788800000 | 226.21 |
1409875200000 | 225.45 |
1410134400000 | 224.32 |
1410220800000 | 223.58 |
1410307200000 | 223.51 |
1410393600000 | 223.49 |
1410480000000 | 223.29 |
1410739200000 | 223.56 |
1410825600000 | 222.93 |
1410912000000 | 223.11 |
1410998400000 | 224.81 |
1411084800000 | 225.64 |
1411344000000 | 225.41 |
1411430400000 | 222.58 |
1411516800000 | 223.81 |
1411603200000 | 222.2 |
1411689600000 | 222.28 |
1411948800000 | 222.26 |
1412035200000 | 223.23 |
1412121600000 | 221.67 |
1412208000000 | 217.29 |
1412294400000 | 219.16 |
1412553600000 | 219.63 |
1412640000000 | 216.75 |
1412726400000 | 216.2 |
1412812800000 | 216.01 |
1412899200000 | 213.47 |
1413158400000 | 212.88 |
1413244800000 | 212.61 |
1413331200000 | 207.3899 |
1413417600000 | 207.13 |
1413504000000 | 211.6 |
1413763200000 | 211.08 |
1413849600000 | 214.84 |
1413936000000 | 216.34 |
1414022400000 | 217.79 |
1414108800000 | 217.18 |
1414368000000 | 217.39 |
1414454400000 | 218.76 |
1414540800000 | 219.39 |
1414627200000 | 220.79 |
1414713600000 | 223.63 |
1414972800000 | 221.94 |
1415059200000 | 220.23 |
1415145600000 | 223.45 |
1415232000000 | 224.1 |
1415318400000 | 223.43 |
1415577600000 | 224.93 |
1415664000000 | 226.03 |
1415750400000 | 224.2 |
1415836800000 | 224.92 |
1415923200000 | 224.76 |
1416182400000 | 225.51 |
1416268800000 | 226.63 |
1416355200000 | 226.55 |
1416441600000 | 226.59 |
1416528000000 | 229.61 |
1416787200000 | 230.24 |
1416873600000 | 230.95 |
1416960000000 | 230.89 |
1417046400000 | 232.66 |
1417132800000 | 233.54 |
1417392000000 | 232.76 |
1417478400000 | 233.7 |
1417564800000 | 234.54 |
1417651200000 | 232.59 |
1417737600000 | 235.49 |
1417996800000 | 234.92 |
1418083200000 | 230.28 |
1418169600000 | 230.06 |
1418256000000 | 230.09 |
1418342400000 | 225.13 |
1418601600000 | 221.49 |
1418688000000 | 224.29 |
1418774400000 | 223.67 |
1418860800000 | 228.91 |
1418947200000 | 230.38 |
1419206400000 | 232.28 |
1419292800000 | 233.55 |
1419379200000 | 233.7 |
1419811200000 | 233.97 |
1419897600000 | 232.07 |
1419984000000 | 233.02 |
1420156800000 | 231.61 |
1420416000000 | 228.87 |
1420502400000 | 227.12 |
1420588800000 | 228.77 |
1420675200000 | 234.19 |
1420761600000 | 232.84 |
1421020800000 | 234.17 |
1421107200000 | 236.79 |
1421193600000 | 234.64 |
1421280000000 | 241.52 |
1421366400000 | 244.29 |
1421625600000 | 244.14 |
1421712000000 | 245.77 |
1421798400000 | 246.95 |
1421884800000 | 250.85 |
1421971200000 | 256.57 |
1422230400000 | 256.9 |
1422316800000 | 255.43 |
1422403200000 | 256.58 |
1422489600000 | 256.89 |
1422576000000 | 255.63 |
1422835200000 | 254.71 |
1422921600000 | 254.45 |
1423008000000 | 256.96 |
1423094400000 | 257.45 |
1423180800000 | 257.54 |
1423440000000 | 256.12 |
1423526400000 | 258.0299 |
1423612800000 | 258.08 |
1423699200000 | 258.07 |
1423785600000 | 258.06 |
1424044800000 | 256.75 |
1424131200000 | 256.96 |
1424217600000 | 258.13 |
1424304000000 | 259.16 |
1424390400000 | 258.8 |
1424649600000 | 261.89 |
1424736000000 | 262.82 |
1424822400000 | 263.3 |
1424908800000 | 264.89 |
1424995200000 | 265.41 |
1425254400000 | 265.83 |
1425340800000 | 264.29 |
1425427200000 | 265.94 |
1425513600000 | 268.51 |
1425600000000 | 267.7799 |
1425859200000 | 266.85 |
1425945600000 | 266.13 |
1426032000000 | 268.72 |
1426118400000 | 268.77 |
1426204800000 | 269.88 |
1426464000000 | 272.42 |
1426550400000 | 270.87 |
1426636800000 | 272.11 |
1426723200000 | 273.61 |
1426809600000 | 274.31 |
1427068800000 | 272.37 |
1427155200000 | 273.85 |
1427241600000 | 270.88 |
1427328000000 | 267.72 |
1427414400000 | 268.44 |
1427673600000 | 270.42 |
1427760000000 | 269.21 |
1427846400000 | 269.85 |
1427932800000 | 269.29 |
1428364800000 | 273.29 |
1428451200000 | 274.38 |
1428537600000 | 276.73 |
1428624000000 | 278.68 |
1428883200000 | 278.73 |
1428969600000 | 277.93 |
1429056000000 | 278.65 |
1429142400000 | 276.72 |
1429228800000 | 272.44 |
1429488000000 | 274.38 |
1429574400000 | 276.81 |
1429660800000 | 275.11 |
1429747200000 | 273.27 |
1429833600000 | 272.87 |
1430092800000 | 275.22 |
1430179200000 | 270.66 |
1430265600000 | 265.2799 |
1430352000000 | 264.73 |
1430438400000 | 263.91 |
1430697600000 | 266.14 |
1430784000000 | 261.75 |
1430870400000 | 259.87 |
1430956800000 | 260.42 |
1431043200000 | 267.41 |
1431302400000 | 267.63 |
1431388800000 | 264.15 |
1431475200000 | 264.6 |
1431561600000 | 266.46 |
1431648000000 | 266.08 |
1431907200000 | 266.19 |
1431993600000 | 272.11 |
1432080000000 | 272.2 |
1432166400000 | 272.39 |
1432252800000 | 272.02 |
1432512000000 | 271.85 |
1432598400000 | 270.81 |
1432684800000 | 273.85 |
1432771200000 | 273.06 |
1432857600000 | 269.24 |
1433116800000 | 270.67 |
1433203200000 | 266.95 |
1433289600000 | 265.0299 |
1433376000000 | 263.42 |
1433462400000 | 261.16 |
1433721600000 | 258.96 |
1433808000000 | 258.52 |
1433894400000 | 262.39 |
1433980800000 | 264.46 |
1434067200000 | 262.45 |
1434326400000 | 259.5 |
1434412800000 | 261.14 |
1434499200000 | 260.06 |
1434585600000 | 260.11 |
1434672000000 | 261.04 |
1434931200000 | 264.46 |
1435017600000 | 267.19 |
1435104000000 | 266.5 |
1435190400000 | 265.92 |
1435276800000 | 266.16 |
1435536000000 | 261.11 |
1435622400000 | 258.21 |
1435708800000 | 261.45 |
1435795200000 | 260.86 |
1435881600000 | 260.19 |
1436140800000 | 258.15 |
1436227200000 | 256.11 |
1436313600000 | 255.39 |
1436400000000 | 259.73 |
1436486400000 | 263.92 |
1436745600000 | 269.67 |
1436832000000 | 270.93 |
1436918400000 | 273.08 |
1437004800000 | 275.98 |
1437091200000 | 276.74 |
1437350400000 | 276.27 |
1437436800000 | 273.42 |
1437523200000 | 273.2799 |
1437609600000 | 270.0899 |
1437696000000 | 268.24 |
1437955200000 | 263.45 |
1438041600000 | 266.46 |
1438128000000 | 269.38 |
1438214400000 | 270.97 |
1438300800000 | 270.75 |
1438560000000 | 273.06 |
1438646400000 | 274.26 |
1438732800000 | 276.88 |
1438819200000 | 275.38 |
1438905600000 | 273.05 |
1439164800000 | 274.33 |
1439251200000 | 271.31 |
1439337600000 | 266.06 |
1439424000000 | 268.37 |
1439510400000 | 268.87 |
1439769600000 | 269.51 |
1439856000000 | 270.95 |
1439942400000 | 266.61 |
1440028800000 | 261.96 |
1440115200000 | 254.18 |
1440374400000 | 241.97 |
1440460800000 | 250.72 |
1440547200000 | 245.95 |
1440633600000 | 252.33 |
1440720000000 | 252.74 |
1440979200000 | 253.35 |
1441065600000 | 247.42 |
1441152000000 | 248.41 |
1441238400000 | 252.95 |
1441324800000 | 247.86 |
1441584000000 | 248.56 |
1441670400000 | 250.65 |
1441756800000 | 253.88 |
1441843200000 | 252.04 |
1441929600000 | 249.15 |
1442188800000 | 247.81 |
1442275200000 | 248.41 |
1442361600000 | 252.07 |
1442448000000 | 251.23 |
1442534400000 | 249.06 |
1442793600000 | 251.2 |
1442880000000 | 245.93 |
1442966400000 | 246.05 |
1443052800000 | 242.3 |
1443139200000 | 247.91 |
1443398400000 | 244.92 |
1443484800000 | 241.66 |
1443571200000 | 247.41 |
1443657600000 | 246.94 |
1443744000000 | 247.39 |
1444003200000 | 253.03 |
1444089600000 | 253.7 |
1444176000000 | 253.43 |
1444262400000 | 254.49 |
1444348800000 | 254.81 |
1444608000000 | 253.93 |
1444694400000 | 251.79 |
1444780800000 | 251.01 |
1444867200000 | 254.4 |
1444953600000 | 255.55 |
1445212800000 | 256.87 |
1445299200000 | 256.61 |
1445385600000 | 256.71 |
1445472000000 | 261.41 |
1445558400000 | 265.49 |
1445817600000 | 264.63 |
1445904000000 | 262.19 |
1445990400000 | 263.68 |
1446076800000 | 265.56 |
1446163200000 | 265.37 |
1446422400000 | 265.43 |
1446508800000 | 266.0299 |
1446595200000 | 267.43 |
1446681600000 | 266.29 |
1446768000000 | 266.02 |
1447027200000 | 263.3 |
1447113600000 | 264.22 |
1447200000000 | 266.33 |
1447286400000 | 263.7799 |
1447372800000 | 261.79 |
1447632000000 | 263.05 |
1447718400000 | 269.05 |
1447804800000 | 268.48 |
1447891200000 | 270.1 |
1447977600000 | 270.73 |
1448236800000 | 269.57 |
1448323200000 | 266.66 |
1448409600000 | 270.81 |
1448496000000 | 272.06 |
1448582400000 | 272.67 |
1448841600000 | 273.24 |
1448928000000 | 273.5 |
1449014400000 | 273.97 |
1449100800000 | 267.36 |
1449187200000 | 266.96 |
1449446400000 | 268.42 |
1449532800000 | 264.91 |
1449619200000 | 263.8399 |
1449705600000 | 262.7 |
1449792000000 | 259.07 |
1450051200000 | 256.16 |
1450137600000 | 261.64 |
1450224000000 | 262.02 |
1450310400000 | 264.19 |
1450396800000 | 261.44 |
1450656000000 | 258.16 |
1450742400000 | 257.17 |
1450828800000 | 263.1 |
1450915200000 | 263.01 |
1451260800000 | 262.29 |
1451347200000 | 265.9 |
1451433600000 | 265.25 |
1451520000000 | 263.16 |
1451865600000 | 258.55 |
1451952000000 | 260.25 |
1452038400000 | 258 |
1452124800000 | 253.67 |
1452211200000 | 251.27 |
1452470400000 | 251.66 |
1452556800000 | 253.34 |
1452643200000 | 254.33 |
1452729600000 | 250.22 |
1452816000000 | 245 |
1453075200000 | 244.25 |
1453161600000 | 247.25 |
1453248000000 | 241.11 |
1453334400000 | 243.09 |
1453420800000 | 249.32 |
1453680000000 | 249.26 |
1453766400000 | 250.86 |
1453852800000 | 252.82 |
1453939200000 | 251.04 |
1454025600000 | 256.0899 |
1454284800000 | 257.5299 |
1454371200000 | 255.05 |
1454457600000 | 252.52 |
1454544000000 | 249.75 |
1454630400000 | 246.22 |
1454889600000 | 239.38 |
1454976000000 | 237.5 |
1455062400000 | 240.39 |
1455148800000 | 233.19 |
1455235200000 | 237.4 |
1455494400000 | 243.95 |
1455580800000 | 243.34 |
1455667200000 | 247.08 |
1455753600000 | 248.48 |
1455840000000 | 247.23 |
1456099200000 | 248.87 |
1456185600000 | 246.83 |
1456272000000 | 243.28 |
1456358400000 | 246.93 |
1456444800000 | 248.82 |
1456704000000 | 250.61 |
1456790400000 | 253.98 |
1456876800000 | 253.83 |
1456963200000 | 252.06 |
1457049600000 | 252.26 |
1457308800000 | 251.19 |
1457395200000 | 250.01 |
1457481600000 | 251.91 |
1457568000000 | 248.69 |
1457654400000 | 253.68 |
1457913600000 | 255.47 |
1458000000000 | 253.56 |
1458086400000 | 254.32 |
1458172800000 | 255.39 |
1458259200000 | 254.83 |
1458518400000 | 254.9 |
1458604800000 | 253.91 |
1458691200000 | 254.82 |
1458777600000 | 252.11 |
1459209600000 | 254.8 |
1459296000000 | 256.57 |
1459382400000 | 254.29 |
1459468800000 | 251.62 |
1459728000000 | 252.85 |
1459814400000 | 251.01 |
1459900800000 | 253.13 |
1459987200000 | 252.5 |
1460073600000 | 253.97 |
1460332800000 | 254.19 |
1460419200000 | 254.96 |
1460505600000 | 257.14 |
1460592000000 | 257.29 |
1460678400000 | 256.33 |
1460937600000 | 256.91 |
1461024000000 | 260.05 |
1461110400000 | 259.79 |
1461196800000 | 256.89 |
1461283200000 | 256.0299 |
1461542400000 | 256.63 |
1461628800000 | 256.89 |
1461715200000 | 256.97 |
1461801600000 | 258.08 |
1461888000000 | 253.89 |
1462147200000 | 254.43 |
1462233600000 | 252.92 |
1462320000000 | 251.28 |
1462406400000 | 252.47 |
1462492800000 | 251.51 |
1462752000000 | 254.23 |
1462838400000 | 255.15 |
1462924800000 | 254.22 |
1463011200000 | 253.83 |
1463097600000 | 254.32 |
1463356800000 | 254.39 |
1463443200000 | 254.4 |
1463529600000 | 255.14 |
1463616000000 | 253.99 |
1463702400000 | 256.19 |
1463961600000 | 255.7 |
1464048000000 | 259.63 |
1464134400000 | 260.35 |
1464220800000 | 260.48 |
1464307200000 | 261.36 |
1464566400000 | 261.77 |
1464652800000 | 260.83 |
1464739200000 | 259.18 |
1464825600000 | 258.58 |
1464912000000 | 257.47 |
1465171200000 | 257.9 |
1465257600000 | 259.73 |
1465344000000 | 258.89 |
1465430400000 | 257.61 |
1465516800000 | 253.33 |
1465776000000 | 249.99 |
1465862400000 | 246.69 |
1465948800000 | 248.42 |
1466035200000 | 247.28 |
1466121600000 | 248.87 |
1466380800000 | 256.94 |
1466467200000 | 258.0899 |
1466553600000 | 257.5 |
1466640000000 | 259.44 |
1466726400000 | 245.92 |
1466985600000 | 240.83 |
1467072000000 | 246.43 |
1467158400000 | 254.39 |
1467244800000 | 257.94 |
1467331200000 | 258.5899 |
1467590400000 | 257.62 |
1467676800000 | 255.07 |
1467763200000 | 251.89 |
1467849600000 | 253.82 |
1467936000000 | 256.13 |
1468195200000 | 259.04 |
1468281600000 | 259.18 |
1468368000000 | 260.21 |
1468454400000 | 260.65 |
1468540800000 | 260.47 |
1468800000000 | 261.07 |
1468886400000 | 260.25 |
1468972800000 | 262.17 |
1469059200000 | 261.16 |
1469145600000 | 261.7 |
1469404800000 | 262.31 |
1469491200000 | 261.85 |
1469577600000 | 261.33 |
1469664000000 | 259.74 |
1469750400000 | 260.57 |
1470009600000 | 259.98 |
1470096000000 | 259.38 |
1470182400000 | 258.2799 |
1470268800000 | 259.54 |
1470355200000 | 260.73 |
1470614400000 | 259.39 |
1470700800000 | 260.89 |
1470787200000 | 260.39 |
1470873600000 | 262.96 |
1470960000000 | 262.32 |
1471219200000 | 262.04 |
1471305600000 | 259.7799 |
1471392000000 | 258.61 |
1471478400000 | 259.93 |
1471564800000 | 258.45 |
1471824000000 | 259.39 |
1471910400000 | 260.4 |
1471996800000 | 260.77 |
1472083200000 | 259.5299 |
1472169600000 | 260.31 |
1472428800000 | 260.2 |
1472515200000 | 260.4 |
1472601600000 | 259.3399 |
1472688000000 | 259.64 |
1472774400000 | 265.06 |
1473033600000 | 265.0299 |
1473120000000 | 264.42 |
1473206400000 | 264.27 |
1473292800000 | 262.44 |
1473379200000 | 259.02 |
1473638400000 | 257.96 |
1473724800000 | 256.23 |
1473811200000 | 256.51 |
1473897600000 | 258.44 |
1473984000000 | 257.63 |
1474243200000 | 259.33 |
1474329600000 | 259.63 |
1474416000000 | 258.85 |
1474502400000 | 262.04 |
1474588800000 | 260.56 |
1474848000000 | 257.89 |
1474934400000 | 259.7 |
1475020800000 | 260.61 |
1475107200000 | 259.9 |
1475193600000 | 260.17 |
1475452800000 | 260.65 |
1475539200000 | 262.62 |
1475625600000 | 257.66 |
1475712000000 | 255.84 |
1475798400000 | 252.58 |
1476057600000 | 253.1 |
1476144000000 | 252.48 |
1476230400000 | 250.9 |
1476316800000 | 250.57 |
1476403200000 | 252.77 |
1476662400000 | 250.18 |
1476748800000 | 252.9 |
1476835200000 | 253.68 |
1476921600000 | 253.58 |
1477008000000 | 253.16 |
1477267200000 | 251.5 |
1477353600000 | 250.89 |
1477440000000 | 248.71 |
1477526400000 | 248.75 |
1477612800000 | 248.34 |
1477872000000 | 248.19 |
1477958400000 | 245.52 |
1478044800000 | 243.76 |
1478131200000 | 242.85 |
1478217600000 | 240.95 |
1478476800000 | 242.64 |
1478563200000 | 243.37 |
1478649600000 | 243.15 |
1478736000000 | 237.6 |
1478822400000 | 237.77 |
1479081600000 | 235.75 |
1479168000000 | 237.28 |
1479254400000 | 238.71 |
1479340800000 | 240.13 |
1479427200000 | 240.38 |
1479686400000 | 241.05 |
1479772800000 | 240.26 |
1479859200000 | 240.69 |
1479945600000 | 241.31 |
1480032000000 | 242.86 |
1480291200000 | 242.27 |
1480377600000 | 242.88 |
1480464000000 | 242.66 |
1480550400000 | 239.37 |
1480636800000 | 239.19 |
1480896000000 | 238.88 |
1480982400000 | 240.01 |
1481068800000 | 239.33 |
1481155200000 | 241.31 |
1481241600000 | 246.22 |
1481500800000 | 244.56 |
1481587200000 | 247.77 |
1481673600000 | 247.07 |
1481760000000 | 248.45 |
1481846400000 | 249.33 |
1482105600000 | 250.47 |
1482192000000 | 250.89 |
1482278400000 | 250.13 |
1482364800000 | 250.36 |
1482451200000 | 250.85 |
1482796800000 | 251.52 |
1482883200000 | 252.01 |
1482969600000 | 251.9 |
1483056000000 | 252.5 |
1483315200000 | 253.38 |
1483401600000 | 253.79 |
1483488000000 | 253.75 |
1483574400000 | 254.63 |
1483660800000 | 253.99 |
1483920000000 | 253.84 |
1484006400000 | 252.86 |
1484092800000 | 253.42 |
1484179200000 | 252.22 |
1484265600000 | 253.66 |
1484524800000 | 252.72 |
1484611200000 | 251.75 |
1484697600000 | 252.18 |
1484784000000 | 252.14 |
1484870400000 | 251.56 |
1485129600000 | 250.98 |
1485216000000 | 251.24 |
1485302400000 | 253.57 |
1485388800000 | 254.1 |
1485475200000 | 254.17 |
1485734400000 | 252.35 |
1485820800000 | 251.33 |
1485907200000 | 252.82 |
1485993600000 | 252.95 |
1486080000000 | 254.32 |
1486339200000 | 253.17 |
1486425600000 | 254.62 |
1486512000000 | 256.37 |
1486598400000 | 257.69 |
1486684800000 | 257.46 |
1486944000000 | 258.33 |
1487030400000 | 257.75 |
1487116800000 | 258.77 |
1487203200000 | 258.94 |
1487289600000 | 260.46 |
1487548800000 | 261.27 |
1487635200000 | 262.61 |
1487721600000 | 262.4 |
1487808000000 | 263.14 |
1487894400000 | 261.14 |
1488153600000 | 260.62 |
1488240000000 | 261.43 |
1488326400000 | 263.49 |
1488412800000 | 263.8 |
1488499200000 | 263.07 |
1488758400000 | 262.26 |
1488844800000 | 261.82 |
1488931200000 | 261.79 |
1489017600000 | 262.63 |
1489104000000 | 262.6 |
1489363200000 | 263.47 |
1489449600000 | 263 |
1489536000000 | 263.92 |
1489622400000 | 265.98 |
1489708800000 | 266.69 |
1489968000000 | 266.51 |
1490054400000 | 265.44 |
1490140800000 | 264.5 |
1490227200000 | 266.64 |
1490313600000 | 265.89 |
1490572800000 | 265.15 |
1490659200000 | 266.08 |
1490745600000 | 266.81 |
1490832000000 | 267.99 |
1490918400000 | 269.08 |
1491177600000 | 268.14 |
1491264000000 | 268.45 |
1491350400000 | 268.55 |
1491436800000 | 269.58 |
1491523200000 | 270.2 |
1491782400000 | 270.6 |
1491868800000 | 270.99 |
1491955200000 | 272.26 |
1492041600000 | 272.07 |
1492473600000 | 270.48 |
1492560000000 | 270.61 |
1492646400000 | 270.94 |
1492732800000 | 270.7 |
1492992000000 | 276.63 |
1493078400000 | 277.29 |
1493164800000 | 278.76 |
1493251200000 | 279 |
1493337600000 | 278.79 |
1493596800000 | 278.5899 |
1493683200000 | 281.69 |
1493769600000 | 281.92 |
1493856000000 | 284.72 |
1493942400000 | 286.04 |
1494201600000 | 286.14 |
1494288000000 | 288.02 |
1494374400000 | 287.75 |
1494460800000 | 286.57 |
1494547200000 | 288.05 |
1494806400000 | 288.26 |
1494892800000 | 288.08 |
1494979200000 | 284.13 |
1495065600000 | 282.83 |
1495152000000 | 283.73 |
1495411200000 | 285.0299 |
1495497600000 | 285.86 |
1495584000000 | 286.54 |
1495670400000 | 287.01 |
1495756800000 | 287.11 |
1496016000000 | 287.06 |
1496102400000 | 286.95 |
1496188800000 | 287.14 |
1496275200000 | 288.55 |
1496361600000 | 289.7 |
1496620800000 | 289.0899 |
1496707200000 | 287.44 |
1496793600000 | 287.22 |
1496880000000 | 285.96 |
1496966400000 | 287.02 |
1497225600000 | 283.86 |
1497312000000 | 285.4 |
1497398400000 | 285.99 |
1497484800000 | 284.38 |
1497571200000 | 287.64 |
1497830400000 | 289.01 |
1497916800000 | 288.12 |
1498003200000 | 287.22 |
1498089600000 | 286.35 |
1498176000000 | 285.79 |
1498435200000 | 287.41 |
1498521600000 | 283.76 |
1498608000000 | 282.65 |
1498694400000 | 278.27 |
1498780800000 | 278.08 |
1499040000000 | 278.9 |
1499126400000 | 277.82 |
1499212800000 | 278.61 |
1499299200000 | 275.45 |
1499385600000 | 275.64 |
1499644800000 | 276.66 |
1499731200000 | 274.39 |
1499817600000 | 278.96 |
1499904000000 | 279.57 |
1499990400000 | 280.36 |
1500249600000 | 280.0899 |
1500336000000 | 277.73 |
1500422400000 | 279.9 |
1500508800000 | 278.26 |
1500595200000 | 275.5299 |
1500854400000 | 274.04 |
1500940800000 | 274.15 |
1501027200000 | 275.38 |
1501113600000 | 276.57 |
1501200000000 | 273.79 |
1501459200000 | 274.07 |
1501545600000 | 275.16 |
1501632000000 | 275.1 |
1501718400000 | 275.19 |
1501804800000 | 277.51 |
1502064000000 | 276.61 |
1502150400000 | 276.8 |
1502236800000 | 275.71 |
1502323200000 | 273.49 |
1502409600000 | 271.1 |
1502668800000 | 273.3 |
1502755200000 | 273.79 |
1502841600000 | 274.62 |
1502928000000 | 274.35 |
1503014400000 | 272.3399 |
1503273600000 | 271.81 |
1503360000000 | 274.02 |
1503446400000 | 272.39 |
1503532800000 | 272.58 |
1503619200000 | 272.05 |
1503878400000 | 270.67 |
1503964800000 | 267.95 |
1504051200000 | 269.93 |
1504137600000 | 271.71 |
1504224000000 | 272.52 |
1504483200000 | 270.9 |
1504569600000 | 270.33 |
1504656000000 | 270.11 |
1504742400000 | 270.29 |
1504828800000 | 271.37 |
1505088000000 | 274.58 |
1505174400000 | 275.37 |
1505260800000 | 275.04 |
1505347200000 | 275.3399 |
1505433600000 | 274.02 |
1505692800000 | 274.31 |
1505779200000 | 273.44 |
1505865600000 | 273.25 |
1505952000000 | 272.7 |
1506038400000 | 273.0299 |
1506297600000 | 274.41 |
1506384000000 | 274.76 |
1506470400000 | 273.88 |
1506556800000 | 275.01 |
1506643200000 | 276.52 |
1506902400000 | 277.62 |
1506988800000 | 277.58 |
1507075200000 | 277.5299 |
1507161600000 | 278.24 |
1507248000000 | 276.85 |
1507507200000 | 277.5299 |
1507593600000 | 277.99 |
1507680000000 | 278.02 |
1507766400000 | 279.26 |
1507852800000 | 280.47 |
1508112000000 | 280.57 |
1508198400000 | 279.6 |
1508284800000 | 280.87 |
1508371200000 | 279.02 |
1508457600000 | 278.91 |
1508716800000 | 279.02 |
1508803200000 | 277.63 |
1508889600000 | 275.71 |
1508976000000 | 279.63 |
1509062400000 | 281.72 |
1509321600000 | 282.55 |
1509408000000 | 284.33 |
1509494400000 | 284.3399 |
1509580800000 | 283.1 |
1509667200000 | 284.87 |
1509926400000 | 285.26 |
1510012800000 | 284.29 |
1510099200000 | 285.04 |
1510185600000 | 282.94 |
1510272000000 | 281.73 |
1510531200000 | 279.82 |
1510617600000 | 278.26 |
1510704000000 | 276.88 |
1510790400000 | 279.07 |
1510876800000 | 278.37 |
1511136000000 | 279.72 |
1511222400000 | 280.19 |
1511308800000 | 279.42 |
1511395200000 | 279.15 |
1511481600000 | 278.55 |
1511740800000 | 277.79 |
1511827200000 | 278.5299 |
1511913600000 | 279.58 |
1512000000000 | 279.8 |
1512086400000 | 277.88 |
1512345600000 | 280.31 |
1512432000000 | 280.32 |
1512518400000 | 279.92 |
1512604800000 | 280.4 |
1512691200000 | 282.12 |
1512950400000 | 281.5899 |
1513036800000 | 282.79 |
1513123200000 | 282.21 |
1513209600000 | 281.57 |
1513296000000 | 281.71 |
1513555200000 | 284.26 |
1513641600000 | 283.32 |
1513728000000 | 281.3 |
1513814400000 | 282.22 |
1513900800000 | 282.02 |
1514332800000 | 282.05 |
1514419200000 | 281.75 |
1514505600000 | 281.36 |
1514851200000 | 280.38 |
1514937600000 | 281.31 |
1515024000000 | 283.2799 |
1515110400000 | 285.77 |
1515369600000 | 286.57 |
1515456000000 | 288.0899 |
1515542400000 | 286.68 |
1515628800000 | 285.7799 |
1515715200000 | 286.56 |
1515974400000 | 285.92 |
1516060800000 | 286.61 |
1516147200000 | 287.18 |
1516233600000 | 287.48 |
1516320000000 | 287.97 |
1516579200000 | 288.89 |
1516665600000 | 289.2799 |
1516752000000 | 288.44 |
1516838400000 | 286.62 |
1516924800000 | 288.1 |
1517184000000 | 287.32 |
1517270400000 | 285.3399 |
1517356800000 | 285.71 |
1517443200000 | 284.68 |
1517529600000 | 282.11 |
1517788800000 | 277.74 |
1517875200000 | 271.1 |
1517961600000 | 276.48 |
1518048000000 | 273.11 |
1518134400000 | 269.81 |
1518393600000 | 272.23 |
1518480000000 | 270.5299 |
1518566400000 | 272.67 |
1518652800000 | 273.4 |
1518739200000 | 276.6 |
1518998400000 | 274.98 |
1519084800000 | 276.35 |
1519171200000 | 277.52 |
1519257600000 | 277.3399 |
1519344000000 | 278.38 |
1519603200000 | 279.2 |
1519689600000 | 279.5899 |
1519776000000 | 278.25 |
1519862400000 | 275.55 |
1519948800000 | 271.64 |
1520208000000 | 272.95 |
1520294400000 | 272.68 |
1520380800000 | 273.5 |
1520467200000 | 276.77 |
1520553600000 | 277.52 |
1520812800000 | 278.35 |
1520899200000 | 275.93 |
1520985600000 | 275.65 |
1521072000000 | 277.23 |
1521158400000 | 277.54 |
1521417600000 | 275.56 |
1521504000000 | 276.06 |
1521590400000 | 275.54 |
1521676800000 | 272.07 |
1521763200000 | 269.74 |
1522022400000 | 268.39 |
1522108800000 | 270.79 |
1522195200000 | 272.35 |
1522281600000 | 273.0899 |
1522713600000 | 271.87 |
1522800000000 | 270.94 |
1522886400000 | 275.55 |
1522972800000 | 274.97 |
1523232000000 | 275.47 |
1523318400000 | 276.75 |
1523404800000 | 274.99 |
1523491200000 | 276.91 |
1523577600000 | 277.49 |
1523836800000 | 277.21 |
1523923200000 | 279.35 |
1524009600000 | 279.57 |
1524096000000 | 280.46 |
1524182400000 | 280.83 |
1524441600000 | 281.7 |
1524528000000 | 281.5299 |
1524614400000 | 279.42 |
1524700800000 | 282.73 |
1524787200000 | 283.82 |
1525046400000 | 284.45 |
1525132800000 | 284.4 |
1525219200000 | 285.73 |
1525305600000 | 284.68 |
1525392000000 | 286.02 |
1525651200000 | 287.86 |
1525737600000 | 288.5299 |
1525824000000 | 288.81 |
1525910400000 | 289.19 |
1525996800000 | 289.2 |
1526256000000 | 288.4 |
1526342400000 | 288.5 |
1526428800000 | 288.62 |
1526515200000 | 290.45 |
1526601600000 | 290.83 |
1526860800000 | 291.79 |
1526947200000 | 292.71 |
1527033600000 | 290.9 |
1527120000000 | 290.48 |
1527206400000 | 291.0299 |
1527465600000 | 289.83 |
1527552000000 | 285.69 |
1527638400000 | 285.91 |
1527724800000 | 285.67 |
1527811200000 | 287.8 |
1528070400000 | 289.33 |
1528156800000 | 287.54 |
1528243200000 | 287.43 |
1528329600000 | 286.63 |
1528416000000 | 285.88 |
1528675200000 | 287.97 |
1528761600000 | 288.46 |
1528848000000 | 288.89 |
1528934400000 | 291.06 |
1529020800000 | 289.45 |
1529280000000 | 287.26 |
1529366400000 | 285.96 |
1529452800000 | 286.79 |
1529539200000 | 285.08 |
1529625600000 | 288.15 |
1529884800000 | 284.42 |
1529971200000 | 284.64 |
1530057600000 | 286.11 |
1530144000000 | 284.89 |
1530230400000 | 286.5299 |
1530489600000 | 285.12 |
1530576000000 | 287.13 |
1530662400000 | 288.22 |
1530748800000 | 288.0299 |
1530835200000 | 289.02 |
1531094400000 | 289.98 |
1531180800000 | 291.15 |
1531267200000 | 289.56 |
1531353600000 | 291.45 |
1531440000000 | 291.56 |
1531699200000 | 291.1 |
1531785600000 | 291.58 |
1531872000000 | 291.85 |
1531958400000 | 290.67 |
1532044800000 | 291.04 |
1532304000000 | 290.17 |
1532390400000 | 291.1 |
1532476800000 | 291.66 |
1532563200000 | 293.3 |
1532649600000 | 293.9 |
1532908800000 | 292.89 |
1532995200000 | 293.41 |
1533081600000 | 293.38 |
1533168000000 | 293.04 |
1533254400000 | 294.76 |
1533513600000 | 294.18 |
1533600000000 | 294.16 |
1533686400000 | 293.92 |
1533772800000 | 294.81 |
1533859200000 | 293.3399 |
1534118400000 | 292.69 |
1534204800000 | 292.96 |
1534291200000 | 290.93 |
1534377600000 | 292.21 |
1534464000000 | 292.0899 |
1534723200000 | 293.16 |
1534809600000 | 293.38 |
1534896000000 | 293.54 |
1534982400000 | 293.33 |
1535068800000 | 292.69 |
1535328000000 | 293.37 |
1535414400000 | 293.79 |
1535500800000 | 295.88 |
1535587200000 | 295.41 |
1535673600000 | 294.5899 |
1535932800000 | 293.8 |
1536019200000 | 292.44 |
1536105600000 | 290.63 |
1536192000000 | 289.52 |
1536278400000 | 290.0299 |
1536537600000 | 291.41 |
1536624000000 | 291.43 |
1536710400000 | 291.97 |
1536796800000 | 291.17 |
1536883200000 | 291.2799 |
1537142400000 | 291.85 |
1537228800000 | 291.35 |
1537315200000 | 290.64 |
1537401600000 | 292.08 |
1537488000000 | 292.49 |
1537747200000 | 291.5899 |
1537833600000 | 292.29 |
1537920000000 | 293.82 |
1538006400000 | 295.15 |
1538092800000 | 294.07 |
1538352000000 | 294.62 |
1538438400000 | 292.98 |
1538524800000 | 294.11 |
1538611200000 | 289.63 |
1538697600000 | 288.27 |
1538956800000 | 286.58 |
1539043200000 | 287.47 |
1539129600000 | 283.18 |
1539216000000 | 278.63 |
1539302400000 | 277.2799 |
1539561600000 | 276.81 |
1539648000000 | 281.8 |
1539734400000 | 281.49 |
1539820800000 | 281.45 |
1539907200000 | 281.83 |
1540166400000 | 280.96 |
1540252800000 | 277.64 |
1540339200000 | 278.74 |
1540425600000 | 280.35 |
1540512000000 | 279.11 |
1540771200000 | 280.02 |
1540857600000 | 280.22 |
1540944000000 | 283.81 |
1541030400000 | 284.86 |
1541116800000 | 284.82 |
1541376000000 | 283.97 |
1541462400000 | 283.91 |
1541548800000 | 286.27 |
1541635200000 | 287 |
1541721600000 | 288.17 |
1541980800000 | 286.38 |
1542067200000 | 288.3 |
1542153600000 | 287.39 |
1542240000000 | 283.39 |
1542326400000 | 283.36 |
1542585600000 | 281.87 |
1542672000000 | 279.81 |
1542758400000 | 281.45 |
1542844800000 | 280.04 |
1542931200000 | 281.46 |
1543190400000 | 283.42 |
1543276800000 | 283.86 |
1543363200000 | 284 |
1543449600000 | 283.38 |
1543536000000 | 283.37 |
1543795200000 | 282.46 |
1543881600000 | 282.73 |
1543968000000 | 281.56 |
1544054400000 | 275.7799 |
1544140800000 | 277.92 |
1544400000000 | 274.2799 |
1544486400000 | 276.99 |
1544572800000 | 280.46 |
1544659200000 | 280.12 |
1544745600000 | 279.46 |
1545004800000 | 276.68 |
1545091200000 | 274.07 |
1545177600000 | 275.4 |
1545264000000 | 273.61 |
1545350400000 | 272.75 |
1545609600000 | 272.04 |
1545868800000 | 267.68 |
1545955200000 | 271.37 |
1546214400000 | 272.37 |
1546387200000 | 272.5 |
1546473600000 | 271.97 |
1546560000000 | 275.43 |
1546819200000 | 274.38 |
1546905600000 | 275.46 |
1546992000000 | 275.57 |
1547078400000 | 276.74 |
1547164800000 | 277.65 |
1547424000000 | 276.86 |
1547510400000 | 277.67 |
1547596800000 | 278.5899 |
1547683200000 | 279.52 |
1547769600000 | 282.49 |
1548028800000 | 281.5899 |
1548115200000 | 280.98 |
1548201600000 | 281.74 |
1548288000000 | 282.48 |
1548374400000 | 282.17 |
1548633600000 | 281.29 |
1548720000000 | 283.39 |
1548806400000 | 283.66 |
1548892800000 | 283.29 |
1548979200000 | 283.43 |
1549238400000 | 283.95 |
1549324800000 | 286.37 |
1549411200000 | 286.2 |
1549497600000 | 284.51 |
1549584000000 | 283.05 |
1549843200000 | 284.58 |
1549929600000 | 285.04 |
1550016000000 | 285.29 |
1550102400000 | 285.07 |
1550188800000 | 286.64 |
1550448000000 | 287.35 |
1550534400000 | 287.11 |
1550620800000 | 288.07 |
1550707200000 | 288.71 |
1550793600000 | 289.0299 |
1551052800000 | 288.97 |
1551139200000 | 289.66 |
1551225600000 | 287.99 |
1551312000000 | 288.7799 |
1551398400000 | 288.85 |
1551657600000 | 289.37 |
1551744000000 | 289.57 |
1551830400000 | 289.64 |
1551916800000 | 291.17 |
1552003200000 | 290.49 |
1552262400000 | 290.81 |
1552348800000 | 290.71 |
1552435200000 | 291.47 |
1552521600000 | 293.93 |
1552608000000 | 295.06 |
1552867200000 | 296.5 |
1552953600000 | 297.32 |
1553040000000 | 295.97 |
1553126400000 | 296.92 |
1553212800000 | 295.24 |
1553472000000 | 294.5 |
1553558400000 | 296.18 |
1553644800000 | 296.87 |
1553731200000 | 296.11 |
1553817600000 | 296.48 |
1554076800000 | 297.77 |
1554163200000 | 298.7799 |
1554249600000 | 300.7799 |
1554336000000 | 300.15 |
1554422400000 | 299.5299 |
1554681600000 | 298.62 |
1554768000000 | 297.9 |
1554854400000 | 299.94 |
1554940800000 | 299.87 |
1555027200000 | 299.4 |
1555286400000 | 300.31 |
1555372800000 | 300.3399 |
1555459200000 | 300.01 |
1555545600000 | 300.61 |
1555977600000 | 302.01 |
1556064000000 | 301.23 |
1556150400000 | 300.8 |
1556236800000 | 301.71 |
1556496000000 | 301.62 |
1556582400000 | 301.69 |
1556668800000 | 301.77 |
1556755200000 | 301.21 |
1556841600000 | 301.86 |
1557100800000 | 299.89 |
1557187200000 | 298.17 |
1557273600000 | 298.17 |
1557360000000 | 294.97 |
1557446400000 | 296.25 |
1557705600000 | 294.07 |
1557792000000 | 296.56 |
1557878400000 | 298.55 |
1557964800000 | 303.12 |
1558051200000 | 302.07 |
1558310400000 | 301.01 |
1558396800000 | 302.42 |
1558483200000 | 302.1 |
1558569600000 | 298.68 |
1558656000000 | 301.17 |
1558915200000 | 302 |
1559001600000 | 301.0899 |
1559088000000 | 297.65 |
1559174400000 | 298.35 |
1559260800000 | 297.94 |
1559520000000 | 299.37 |
1559606400000 | 299.65 |
1559692800000 | 302.07 |
1559779200000 | 302.3399 |
1559865600000 | 305.05 |
1560124800000 | 304.38 |
1560211200000 | 305.48 |
1560297600000 | 305.27 |
1560384000000 | 305.92 |
1560470400000 | 305.37 |
1560729600000 | 305.17 |
1560816000000 | 309.72 |
1560902400000 | 307.5899 |
1560988800000 | 307.43 |
1561075200000 | 307.7 |
1561334400000 | 307.5899 |
1561420800000 | 307.06 |
1561507200000 | 304.39 |
1561593600000 | 302.4 |
1561680000000 | 303.64 |
1561939200000 | 304.63 |
1562025600000 | 307.79 |
1562112000000 | 311.79 |
1562198400000 | 311.86 |
1562284800000 | 308.57 |
1562544000000 | 309.43 |
1562630400000 | 309.71 |
1562716800000 | 308.25 |
1562803200000 | 307.92 |
1562889600000 | 307.94 |
1563148800000 | 308.75 |
1563235200000 | 307.82 |
1563321600000 | 308.8399 |
1563408000000 | 308.55 |
1563494400000 | 307.08 |
1563753600000 | 306.7 |
1563840000000 | 308.16 |
1563926400000 | 308.12 |
1564012800000 | 306.19 |
1564099200000 | 306.74 |
1564358400000 | 308.05 |
1564444800000 | 304.47 |
1564531200000 | 304.89 |
1564617600000 | 306.17 |
1564704000000 | 302.02 |
1564963200000 | 296.81 |
1565049600000 | 294.94 |
1565136000000 | 296.54 |
1565222400000 | 299.55 |
1565308800000 | 298.33 |
1565568000000 | 298.98 |
1565654400000 | 299.98 |
1565740800000 | 296.99 |
1565827200000 | 297.33 |
1565913600000 | 300.92 |
1566172800000 | 303.75 |
1566259200000 | 302.19 |
1566345600000 | 304.97 |
1566432000000 | 303.5899 |
1566518400000 | 302.37 |
1566777600000 | 302.87 |
1566864000000 | 305.08 |
1566950400000 | 304.21 |
1567036800000 | 306.5 |
1567123200000 | 308.15 |
1567382400000 | 310.07 |
1567468800000 | 309.79 |
1567555200000 | 311.51 |
1567641600000 | 310.91 |
1567728000000 | 312.33 |
1567987200000 | 310.0299 |
1568073600000 | 309.05 |
1568160000000 | 310.71 |
1568246400000 | 311.93 |
1568332800000 | 311.04 |
1568592000000 | 309.17 |
1568678400000 | 310.63 |
1568764800000 | 311.47 |
1568851200000 | 313.35 |
1568937600000 | 314.38 |
1569196800000 | 314.62 |
1569283200000 | 315.21 |
1569369600000 | 313.52 |
1569456000000 | 316.61 |
1569542400000 | 317.0299 |
1569801600000 | 318.19 |
1569888000000 | 315.6 |
1569974400000 | 308.43 |
1570060800000 | 308.54 |
1570147200000 | 311.21 |
1570406400000 | 313.47 |
1570492800000 | 311.19 |
1570579200000 | 311.61 |
1570665600000 | 311.73 |
1570752000000 | 315.82 |
1571011200000 | 315.05 |
1571097600000 | 317.3 |
1571184000000 | 316.05 |
1571270400000 | 316.5 |
1571356800000 | 315.51 |
1571616000000 | 315.49 |
1571702400000 | 316.04 |
1571788800000 | 316.24 |
1571875200000 | 317.47 |
1571961600000 | 317.46 |
1572220800000 | 317.17 |
1572307200000 | 316.79 |
1572393600000 | 318.16 |
1572480000000 | 318 |
1572566400000 | 318.5 |
1572825600000 | 320.0299 |
1572912000000 | 320.32 |
1572998400000 | 321.67 |
1573084800000 | 321.64 |
1573171200000 | 321.81 |
1573430400000 | 321.79 |
1573516800000 | 322.41 |
1573603200000 | 322.32 |
1573689600000 | 321.17 |
1573776000000 | 322.26 |
1574035200000 | 323.5899 |
1574121600000 | 323.35 |
1574208000000 | 322.57 |
1574294400000 | 320.75 |
1574380800000 | 321.36 |
1574640000000 | 323.1 |
1574726400000 | 324.12 |
1574812800000 | 325.33 |
1574899200000 | 325.21 |
1574985600000 | 324.15 |
1575244800000 | 319.7 |
1575331200000 | 319.26 |
1575417600000 | 321.75 |
1575504000000 | 321.47 |
1575590400000 | 324.68 |
1575849600000 | 324.68 |
1575936000000 | 324 |
1576022400000 | 324.52 |
1576108800000 | 324.1 |
1576195200000 | 325.57 |
1576454400000 | 328.75 |
1576540800000 | 328.08 |
1576627200000 | 328.0899 |
1576713600000 | 329.0299 |
1576800000000 | 331.35 |
1577059200000 | 331.63 |
1577145600000 | 332.01 |
1577404800000 | 332.63 |
1577664000000 | 330.0899 |
1577750400000 | 329.47 |
1577923200000 | 331.07 |
1578009600000 | 331.89 |
1578268800000 | 330.85 |
1578355200000 | 331.1 |
1578441600000 | 330.6 |
1578528000000 | 331.46 |
1578614400000 | 331.52 |
1578873600000 | 331.47 |
1578960000000 | 333.05 |
1579046400000 | 333.5899 |
1579132800000 | 334.6 |
1579219200000 | 337.5299 |
1579478400000 | 338.31 |
1579564800000 | 338.17 |
1579651200000 | 338.16 |
1579737600000 | 337.5 |
1579824000000 | 340.48 |
1580083200000 | 334.7 |
1580169600000 | 338.54 |
1580256000000 | 339.61 |
1580342400000 | 337.52 |
1580428800000 | 335.13 |
1580688000000 | 336.44 |
1580774400000 | 338.5899 |
1580860800000 | 342.32 |
1580947200000 | 343.0899 |
1581033600000 | 342.87 |
1581292800000 | 343.86 |
1581379200000 | 346.31 |
1581465600000 | 346.72 |
1581552000000 | 347.54 |
1581638400000 | 349.23 |
1581897600000 | 350.08 |
1581984000000 | 350.42 |
1582070400000 | 352.83 |
1582156800000 | 349 |
1582243200000 | 347.8399 |
1582502400000 | 337.26 |
1582588800000 | 330.83 |
1582675200000 | 330.96 |
1582761600000 | 321.26 |
1582848000000 | 309.17 |
1583107200000 | 310.9 |
1583193600000 | 315.47 |
1583280000000 | 320.88 |
1583366400000 | 317.08 |
1583452800000 | 306.77 |
1583712000000 | 288.69 |
1583798400000 | 283.9 |
1583884800000 | 281.64 |
1583971200000 | 249.29 |
1584057600000 | 251.42 |
1584316800000 | 237.72 |
1584403200000 | 240.45 |
1584489600000 | 234.93 |
1584576000000 | 242.84 |
1584662400000 | 246.93 |
1584921600000 | 235.06 |
1585008000000 | 252.49 |
1585094400000 | 257.43 |
1585180800000 | 263.22 |
1585267200000 | 256.67 |
1585526400000 | 259.76 |
1585612800000 | 263.71 |
1585699200000 | 258.7 |
1585785600000 | 260.82 |
1585872000000 | 258.23 |
1586131200000 | 264.0899 |
1586217600000 | 269.66 |
1586304000000 | 269.79 |
1586390400000 | 273.6 |
1586822400000 | 274.77 |
1586908800000 | 268.4 |
1586995200000 | 268.77 |
1587081600000 | 274.13 |
1587340800000 | 276.76 |
1587427200000 | 270.77 |
1587513600000 | 274.29 |
1587600000000 | 275.94 |
1587686400000 | 273.63 |
1587945600000 | 276.8 |
1588032000000 | 279.91 |
1588118400000 | 281.11 |
1588204800000 | 277.35 |
1588291200000 | 276.12 |
1588550400000 | 270.92 |
1588636800000 | 275.38 |
1588723200000 | 275 |
1588809600000 | 276.72 |
1588896000000 | 280.12 |
1589155200000 | 279.3399 |
1589241600000 | 280.61 |
1589328000000 | 277.4 |
1589414400000 | 270.45 |
1589500800000 | 271.89 |
1589760000000 | 278.46 |
1589846400000 | 277 |
1589932800000 | 279.67 |
1590019200000 | 279.06 |
1590105600000 | 279.79 |
1590364800000 | 283 |
1590451200000 | 282.75 |
1590537600000 | 281.2 |
1590624000000 | 287.04 |
1590710400000 | 285.65 |
1590969600000 | 286.51 |
1591056000000 | 288.92 |
1591142400000 | 292.67 |
1591228800000 | 291.32 |
1591315200000 | 291.9 |
1591574400000 | 290.71 |
1591660800000 | 288.71 |
1591747200000 | 289.7799 |
1591833600000 | 282.94 |
1591920000000 | 282.21 |
1592179200000 | 280.96 |
1592265600000 | 287.52 |
1592352000000 | 289.62 |
1592438400000 | 289.72 |
1592524800000 | 292.2799 |
1592784000000 | 290.49 |
1592870400000 | 291.75 |
1592956800000 | 286.86 |
1593043200000 | 288.77 |
1593129600000 | 289 |
1593388800000 | 288.52 |
1593475200000 | 288.88 |
1593561600000 | 290.45 |
1593648000000 | 294 |
1593734400000 | 291.77 |
1593993600000 | 293.7799 |
1594080000000 | 292.95 |
1594166400000 | 292.45 |
1594252800000 | 291.49 |
1594339200000 | 292.77 |
1594598400000 | 294.33 |
1594684800000 | 293.46 |
1594771200000 | 296.29 |
1594857600000 | 296.38 |
1594944000000 | 298.06 |
1595203200000 | 300.61 |
1595289600000 | 299.66 |
1595376000000 | 298.06 |
1595462400000 | 299.96 |
1595548800000 | 297.02 |
1595808000000 | 296.48 |
1595894400000 | 298.44 |
1595980800000 | 299.74 |
1596067200000 | 295.61 |
1596153600000 | 294.02 |
1596412800000 | 297.98 |
1596499200000 | 296.27 |
1596585600000 | 295.91 |
1596672000000 | 293.92 |
1596758400000 | 294.91 |
1597017600000 | 294.95 |
1597104000000 | 296.23 |
1597190400000 | 302.62 |
1597276800000 | 301.61 |
1597363200000 | 299.52 |
1597622400000 | 301.42 |
1597708800000 | 300.3 |
1597795200000 | 301.85 |
1597881600000 | 300.5899 |
1597968000000 | 300.58 |
1598227200000 | 303.01 |
1598313600000 | 301.52 |
1598400000000 | 304.13 |
1598486400000 | 303.05 |
1598572800000 | 299.68 |
1598832000000 | 299.52 |
1598918400000 | 298.71 |
1599004800000 | 304.14 |
1599091200000 | 300.17 |
1599177600000 | 296.18 |
1599436800000 | 299.6 |
1599523200000 | 298.15 |
1599609600000 | 303.96 |
1599696000000 | 302.23 |
1599782400000 | 303.14 |
1600041600000 | 302.69 |
1600128000000 | 304.8399 |
1600214400000 | 306.14 |
1600300800000 | 305.79 |
1600387200000 | 305.67 |
1600646400000 | 301.04 |
1600732800000 | 302.54 |
1600819200000 | 303.95 |
1600905600000 | 301.39 |
1600992000000 | 301.42 |
1601251200000 | 304.91 |
1601337600000 | 304.33 |
1601424000000 | 303.87 |
1601510400000 | 304.8 |
1601596800000 | 305.44 |
1601856000000 | 306.57 |
1601942400000 | 304.05 |
1602028800000 | 304.0299 |
1602115200000 | 305.17 |
1602201600000 | 307.75 |
1602460800000 | 310.7799 |
1602547200000 | 310.65 |
1602633600000 | 310.77 |
1602720000000 | 305.88 |
1602806400000 | 308.01 |
1603065600000 | 306.73 |
1603152000000 | 305.67 |
1603238400000 | 301.9 |
1603324800000 | 300.29 |
1603411200000 | 300.64 |
1603670400000 | 297.76 |
1603756800000 | 296.89 |
1603843200000 | 289.6 |
1603929600000 | 289.0899 |
1604016000000 | 288.63 |
1604275200000 | 292.7 |
1604361600000 | 296.91 |
1604448000000 | 303.75 |
1604534400000 | 304.18 |
1604620800000 | 304.42 |
1604880000000 | 302.43 |
1604966400000 | 301.76 |
1605052800000 | 306.95 |
1605139200000 | 306.23 |
1605225600000 | 304.96 |
1605484800000 | 304.0899 |
1605571200000 | 303.14 |
1605657600000 | 305.04 |
1605744000000 | 304.48 |
1605830400000 | 305.63 |
1606089600000 | 302.3 |
1606176000000 | 299.66 |
1606262400000 | 300.5899 |
1606348800000 | 301.22 |
1606435200000 | 302.5899 |
1606694400000 | 301.36 |
1606780800000 | 299.74 |
1606867200000 | 297.83 |
1606953600000 | 297.23 |
1607040000000 | 296.33 |
1607299200000 | 296.8399 |
1607385600000 | 299.79 |
1607472000000 | 300.72 |
1607558400000 | 300.36 |
1607644800000 | 299.55 |
1607904000000 | 300.44 |
1607990400000 | 298.88 |
1608076800000 | 301.39 |
1608163200000 | 302.0299 |
1608249600000 | 302.3399 |
1608508800000 | 297.71 |
1608595200000 | 299.43 |
1608681600000 | 300.58 |
1608768000000 | 300.55 |
1609113600000 | 303.62 |
1609200000000 | 306.71 |
1609286400000 | 305.38 |
1609372800000 | 304.97 |
1609718400000 | 308.13 |
1609804800000 | 305.35 |
1609891200000 | 306.05 |
1609977600000 | 305.72 |
1610064000000 | 307.51 |
1610323200000 | 306.86 |
1610409600000 | 305.93 |
1610496000000 | 308 |
1610582400000 | 307.04 |
1610668800000 | 305.42 |
1610928000000 | 305.2799 |
1611014400000 | 303.73 |
1611100800000 | 304.47 |
1611187200000 | 305.01 |
1611273600000 | 304.25 |
1611532800000 | 304.33 |
1611619200000 | 306.05 |
1611705600000 | 306.5 |
1611792000000 | 305.92 |
1611878400000 | 299.9 |
1612137600000 | 303.3399 |
1612224000000 | 305.45 |
1612310400000 | 305.42 |
1612396800000 | 305.45 |
1612483200000 | 303.76 |
1612742400000 | 303.99 |
1612828800000 | 304.2799 |
1612915200000 | 304.02 |
1613001600000 | 304.16 |
1613088000000 | 305.51 |
1613347200000 | 308.0299 |
1613433600000 | 306.54 |
1613520000000 | 304.47 |
1613606400000 | 301.75 |
1613692800000 | 301.97 |
1613952000000 | 300.19 |
1614038400000 | 297.97 |
1614124800000 | 297.04 |
1614211200000 | 296.0899 |
1614297600000 | 292.92 |
1614556800000 | 297.07 |
1614643200000 | 298.3399 |
1614729600000 | 296.94 |
1614816000000 | 298.17 |
1614902400000 | 296.48 |
1615161600000 | 301.19 |
1615248000000 | 303.21 |
1615334400000 | 306.2 |
1615420800000 | 307.8399 |
1615507200000 | 306.83 |
1615766400000 | 308.14 |
1615852800000 | 310.93 |
1615939200000 | 310.04 |
1616025600000 | 310 |
1616112000000 | 309.64 |
1616371200000 | 311.49 |
1616457600000 | 313.5299 |
1616544000000 | 313.24 |
1616630400000 | 313.76 |
1616716800000 | 315.07 |
1616976000000 | 316.77 |
1617062400000 | 317.14 |
1617148800000 | 316.08 |
1617235200000 | 317.5299 |
1617667200000 | 319.22 |
1617753600000 | 319.77 |
1617840000000 | 321.92 |
1617926400000 | 322.5299 |
1618185600000 | 321.21 |
1618272000000 | 320.63 |
1618358400000 | 319.45 |
1618444800000 | 320.5299 |
1618531200000 | 323.74 |
1618790400000 | 324.75 |
1618876800000 | 321.22 |
1618963200000 | 322.37 |
1619049600000 | 323.86 |
1619136000000 | 322.72 |
1619395200000 | 322.21 |
1619481600000 | 320.97 |
1619568000000 | 319.98 |
1619654400000 | 319.92 |
1619740800000 | 319.06 |
1620000000000 | 321.32 |
1620086400000 | 317.52 |
1620172800000 | 322.64 |
1620259200000 | 322.46 |
1620345600000 | 324.54 |
1620604800000 | 324.95 |
1620691200000 | 319.19 |
1620777600000 | 319.67 |
1620864000000 | 320.54 |
1620950400000 | 323.4 |
1621209600000 | 324.27 |
1621296000000 | 324.52 |
1621382400000 | 321.2 |
1621468800000 | 325.7799 |
1621555200000 | 327.5 |
1621814400000 | 328.2799 |
1621900800000 | 328.16 |
1621987200000 | 328.66 |
1622073600000 | 328.81 |
1622160000000 | 330.0899 |
1622419200000 | 328.45 |
1622505600000 | 330.12 |
1622592000000 | 331.0899 |
1622678400000 | 331.13 |
1622764800000 | 332.18 |
1623024000000 | 332.86 |
1623110400000 | 333.54 |
1623196800000 | 334.13 |
1623283200000 | 333.95 |
1623369600000 | 334.97 |
1623628800000 | 335.91 |
1623715200000 | 337.67 |
1623801600000 | 338.94 |
1623888000000 | 338.08 |
1623974400000 | 334.95 |
1624233600000 | 336.57 |
1624320000000 | 336.87 |
1624406400000 | 334.05 |
1624492800000 | 336.68 |
1624579200000 | 336.48 |
1624838400000 | 335.79 |
1624924800000 | 334.69 |
1625011200000 | 333.21 |
1625097600000 | 334.27 |
1625184000000 | 335.04 |
1625443200000 | 335.69 |
1625529600000 | 335.5 |
1625616000000 | 338.75 |
1625702400000 | 334.98 |
1625788800000 | 337.61 |
1626048000000 | 340.86 |
1626134400000 | 342.18 |
1626220800000 | 340.8399 |
1626307200000 | 338.77 |
1626393600000 | 339.9 |
1626652800000 | 334.23 |
1626739200000 | 335.68 |
1626825600000 | 338.69 |
1626912000000 | 339.95 |
1626998400000 | 342.47 |
1627257600000 | 340.7799 |
1627344000000 | 340.8 |
1627430400000 | 341.77 |
1627516800000 | 342.5299 |
1627603200000 | 342.15 |
1627862400000 | 342.41 |
1627948800000 | 343.19 |
1628035200000 | 344.08 |
1628121600000 | 345.29 |
1628208000000 | 345.07 |
1628467200000 | 346.1 |
1628553600000 | 346.71 |
1628640000000 | 348.08 |
1628726400000 | 349.67 |
1628812800000 | 350.87 |
1629072000000 | 350.7799 |
1629158400000 | 351.51 |
1629244800000 | 352.44 |
1629331200000 | 350.46 |
1629417600000 | 351.06 |
1629676800000 | 352.41 |
1629763200000 | 350.81 |
1629849600000 | 348.46 |
1629936000000 | 347.62 |
1630022400000 | 348.58 |
1630281600000 | 348.91 |
1630368000000 | 347.88 |
1630454400000 | 348.79 |
1630540800000 | 348.47 |
1630627200000 | 346.98 |
1630886400000 | 348.44 |
1630972800000 | 347.05 |
1631059200000 | 345.7799 |
1631145600000 | 345.57 |
1631232000000 | 343.75 |
1631491200000 | 344.3399 |
1631577600000 | 344.69 |
1631664000000 | 341.9 |
1631750400000 | 342.86 |
1631836800000 | 340.18 |
1632096000000 | 337.63 |
1632182400000 | 340.45 |
1632268800000 | 341.23 |
1632355200000 | 342.92 |
1632441600000 | 339.57 |
1632700800000 | 336.43 |
1632787200000 | 331.17 |
1632873600000 | 332.67 |
1632960000000 | 332.96 |
1633046400000 | 332.44 |
1633305600000 | 332.57 |
1633392000000 | 334.26 |
1633478400000 | 332.67 |
1633564800000 | 335.44 |
1633651200000 | 334.81 |
1633910400000 | 334.5299 |
1633996800000 | 335.0299 |
1634083200000 | 337.37 |
1634169600000 | 340.66 |
1634256000000 | 341.44 |
1634515200000 | 340.44 |
1634601600000 | 340.07 |
1634688000000 | 341.99 |
1634774400000 | 342.54 |
1634860800000 | 344.45 |
1635120000000 | 344.06 |
1635206400000 | 346.17 |
1635292800000 | 346.08 |
1635379200000 | 346.36 |
1635465600000 | 345.61 |
1635724800000 | 348.6 |
1635811200000 | 350.71 |
1635897600000 | 352.96 |
1635984000000 | 354.33 |
1636070400000 | 352.89 |
1636329600000 | 351.36 |
1636416000000 | 351.74 |
1636502400000 | 354.75 |
1636588800000 | 354.72 |
1636675200000 | 356.41 |
1636934400000 | 357.42 |
1637020800000 | 356.61 |
1637107200000 | 358.15 |
1637193600000 | 357.3399 |
1637280000000 | 357.2799 |
1637539200000 | 359.51 |
1637625600000 | 355.77 |
1637712000000 | 356.29 |
1637798400000 | 356.94 |
1637884800000 | 349.89 |
1638144000000 | 350.5899 |
1638230400000 | 348.47 |
1638316800000 | 351.63 |
1638403200000 | 349.77 |
1638489600000 | 349.7799 |
1638748800000 | 354.13 |
1638835200000 | 358.48 |
1638921600000 | 356.68 |
1639008000000 | 357.36 |
1639094400000 | 357.92 |
1639353600000 | 357.7799 |
1639440000000 | 356.0299 |
1639526400000 | 357.54 |
1639612800000 | 360.39 |
1639699200000 | 360.12 |
1639958400000 | 357.48 |
1640044800000 | 359.88 |
1640131200000 | 361.2799 |
1640217600000 | 363.9 |
1640304000000 | 363.83 |
1640563200000 | 365.02 |
1640649600000 | 367.8 |
1640736000000 | 368.86 |
1640822400000 | 368.24 |
1640908800000 | 367.51 |
1641168000000 | 368.8399 |
1641254400000 | 370.67 |
1641340800000 | 369.5899 |
1641427200000 | 365.16 |
1641513600000 | 364.77 |
1641772800000 | 361.52 |
1641859200000 | 363.12 |
1641945600000 | 363.57 |
1642032000000 | 363.74 |
1642118400000 | 362.67 |
1642377600000 | 364.65 |
1642464000000 | 363.15 |
1642550400000 | 363.5 |
1642636800000 | 364.02 |
1642723200000 | 359.35 |
1642982400000 | 352.64 |
1643068800000 | 354.23 |
1643155200000 | 355.75 |
1643241600000 | 359.31 |
1643328000000 | 357.93 |
1643587200000 | 358.19 |
1643673600000 | 359.39 |
1643760000000 | 361.69 |
1643846400000 | 357.88 |
1643932800000 | 352.76 |
1644192000000 | 353.41 |
1644278400000 | 354.19 |
1644364800000 | 357.47 |
1644451200000 | 357.43 |
1644537600000 | 358.08 |
1644796800000 | 353.68 |
1644883200000 | 356.33 |
1644969600000 | 356.87 |
1645056000000 | 356.01 |
1645142400000 | 357.89 |
1645401600000 | 354.98 |
1645488000000 | 352.26 |
1645574400000 | 353.41 |
1645660800000 | 344.37 |
1645747200000 | 353.4 |
1646006400000 | 355.46 |
1646092800000 | 352.57 |
1646179200000 | 351.76 |
1646265600000 | 347.1 |
1646352000000 | 340.68 |
1646611200000 | 336.44 |
1646697600000 | 334.47 |
1646784000000 | 344.07 |
1646870400000 | 341.92 |
1646956800000 | 343.55 |
1647216000000 | 347.67 |
1647302400000 | 349.24 |
1647388800000 | 351.39 |
1647475200000 | 354.45 |
1647561600000 | 356.4 |
1647820800000 | 357.72 |
1647907200000 | 359.51 |
1647993600000 | 356.56 |
1648080000000 | 357.96 |
1648166400000 | 359.75 |
1648425600000 | 360.63 |
1648512000000 | 361.08 |
1648598400000 | 362.1 |
1648684800000 | 361.33 |
1648771200000 | 363.99 |
1649030400000 | 365.16 |
1649116800000 | 368.89 |
1649203200000 | 368.39 |
1649289600000 | 369.17 |
1649376000000 | 374.3399 |
1649635200000 | 374.25 |
1649721600000 | 372.56 |
1649808000000 | 371.25 |
1649894400000 | 374.32 |
1650326400000 | 370.64 |
1650412800000 | 373.63 |
1650499200000 | 375.01 |
1650585600000 | 370.8 |
1650844800000 | 367.98 |
1650931200000 | 367.38 |
1651017600000 | 368.79 |
1651104000000 | 370.22 |
1651190400000 | 370.54 |
1651449600000 | 366.06 |
1651536000000 | 367.73 |
1651622400000 | 364.81 |
1651708800000 | 363.3399 |
1651795200000 | 356.46 |
1652054400000 | 349.82 |
1652140800000 | 352.76 |
1652227200000 | 356.62 |
1652313600000 | 355.47 |
1652400000000 | 359.23 |
1652659200000 | 360.61 |
1652745600000 | 362.7 |
1652832000000 | 360.61 |
1652918400000 | 354.88 |
1653004800000 | 357.72 |
1653264000000 | 360.4 |
1653350400000 | 358.92 |
1653436800000 | 360.44 |
1653523200000 | 360.05 |
1653609600000 | 361.11 |
1653868800000 | 359.76 |
1653955200000 | 358.11 |
1654041600000 | 355.21 |
1654128000000 | 355.41 |
1654214400000 | 354.94 |
1654473600000 | 355.98 |
1654560000000 | 355.21 |
1654646400000 | 352.36 |
1654732800000 | 349.83 |
1654819200000 | 345.15 |
1655078400000 | 342.05 |
1655164800000 | 337.22 |
1655251200000 | 340.97 |
1655337600000 | 338.08 |
1655424000000 | 337.46 |
1655683200000 | 339.11 |
1655769600000 | 336.99 |
1655856000000 | 337.07 |
1655942400000 | 336.65 |
1656028800000 | 345.37 |
1656288000000 | 345.74 |
1656374400000 | 348.01 |
1656460800000 | 347.8 |
1656547200000 | 343.91 |
1656633600000 | 345.52 |
1656892800000 | 347.87 |
1656979200000 | 344.48 |
1657065600000 | 346.52 |
1657152000000 | 350.18 |
1657238400000 | 350.22 |
1657497600000 | 350.58 |
1657584000000 | 351.99 |
1657670400000 | 349.67 |
1657756800000 | 345.6 |
1657843200000 | 348.43 |
1658102400000 | 349.33 |
1658188800000 | 350.42 |
1658275200000 | 348.08 |
1658361600000 | 347.5899 |
1658448000000 | 349.16 |
1658707200000 | 350.82 |
1658793600000 | 352.52 |
1658880000000 | 351.94 |
1658966400000 | 352.5899 |
1659052800000 | 354.15 |
1659312000000 | 352.87 |
1659398400000 | 354.21 |
1659484800000 | 352.69 |
1659571200000 | 351.56 |
1659657600000 | 351.58 |
1659916800000 | 353.2799 |
1660003200000 | 354.58 |
1660089600000 | 354.45 |
1660176000000 | 353.25 |
1660262400000 | 352.41 |
1660521600000 | 353.99 |
1660608000000 | 356.02 |
1660694400000 | 354.31 |
1660780800000 | 355.21 |
1660867200000 | 355.23 |
1661126400000 | 355.5 |
1661212800000 | 351.9 |
1661299200000 | 351.39 |
1661385600000 | 351.3 |
1661472000000 | 346.72 |
1661731200000 | 345.3 |
1661817600000 | 342.35 |
1661904000000 | 338.39 |
1661990400000 | 334.8 |
1662076800000 | 338.19 |
1662336000000 | 336.86 |
1662422400000 | 337.56 |
1662508800000 | 335.04 |
1662595200000 | 333.66 |
1662681600000 | 337.07 |
1662940800000 | 341.08 |
1663027200000 | 338.24 |
1663113600000 | 334.75 |
1663200000000 | 333.32 |
1663286400000 | 329.8 |
1663545600000 | 329.23 |
1663632000000 | 324.01 |
1663718400000 | 326.05 |
1663804800000 | 322.7799 |
1663891200000 | 316.79 |
1664150400000 | 314.0899 |
1664236800000 | 313.2 |
1664323200000 | 313.61 |
1664409600000 | 309.92 |
1664496000000 | 311.11 |
1664755200000 | 313.61 |
1664841600000 | 318.04 |
1664928000000 | 314.69 |
1665014400000 | 311.24 |
1665100800000 | 309.5299 |
1665360000000 | 309.62 |
1665446400000 | 309 |
1665532800000 | 306.75 |
1665619200000 | 306.64 |
1665705600000 | 309.14 |
1665964800000 | 313.6 |
1666051200000 | 314.19 |
1666137600000 | 313.35 |
1666224000000 | 312.17 |
1666310400000 | 308.8399 |
1666569600000 | 312.72 |
1666656000000 | 316.24 |
1666742400000 | 317.54 |
1666828800000 | 318.68 |
1666915200000 | 321.55 |
1667174400000 | 323.71 |
1667260800000 | 322.87 |
1667347200000 | 322.65 |
1667433600000 | 320.38 |
1667520000000 | 322.82 |
1667779200000 | 322.54 |
1667865600000 | 324.88 |
1667952000000 | 326.31 |
1668038400000 | 330.5899 |
1668124800000 | 324.45 |
1668384000000 | 326.56 |
1668470400000 | 327.05 |
1668556800000 | 326.98 |
1668643200000 | 325.13 |
1668729600000 | 328.5899 |
1668988800000 | 331.3 |
1669075200000 | 332.43 |
1669161600000 | 333.73 |
1669248000000 | 335.0299 |
1669334400000 | 334.97 |
1669593600000 | 333.87 |
1669680000000 | 332.39 |
1669766400000 | 333.7 |
1669852800000 | 337.25 |
1669939200000 | 336.08 |
1670198400000 | 334.18 |
1670284800000 | 334.22 |
1670371200000 | 332.57 |
1670457600000 | 331.32 |
1670544000000 | 333.26 |
1670803200000 | 331.37 |
1670889600000 | 331.89 |
1670976000000 | 333.2799 |
1671062400000 | 327.1 |
1671148800000 | 323.91 |
1671408000000 | 325.05 |
1671494400000 | 323.86 |
1671580800000 | 327.8 |
1671667200000 | 326.57 |
1671753600000 | 326.61 |
1672099200000 | 326.39 |
1672185600000 | 326.13 |
1672272000000 | 327.57 |
1672358400000 | 323.87 |
1672617600000 | 325.3 |
1672704000000 | 328.2799 |
1672790400000 | 332.0899 |
1672876800000 | 330.07 |
1672963200000 | 331.94 |
1673222400000 | 332.4 |
1673308800000 | 330.87 |
1673395200000 | 330.61 |
1673481600000 | 332.27 |
1673568000000 | 332.45 |
1673827200000 | 333.9 |
1673913600000 | 335.66 |
1674000000000 | 334.2799 |
1674086400000 | 333.62 |
1674172800000 | 334.24 |
1674432000000 | 333.98 |
1674518400000 | 334.23 |
1674604800000 | 333.36 |
1674691200000 | 332.33 |
1674777600000 | 331.82 |
1675036800000 | 333 |
1675123200000 | 333.47 |
1675209600000 | 333.66 |
1675296000000 | 333.52 |
1675382400000 | 333.89 |
1675641600000 | 332.7 |
1675728000000 | 332.11 |
1675814400000 | 333.22 |
1675900800000 | 333.66 |
1675987200000 | 332.2 |
1676246400000 | 335.15 |
1676332800000 | 335.6 |
1676419200000 | 337.73 |
1676505600000 | 338.02 |
1676592000000 | 339.01 |
1676851200000 | 339.73 |
1676937600000 | 340.8399 |
1677024000000 | 341.89 |
1677110400000 | 340.93 |
1677196800000 | 340.6 |
1677456000000 | 342.49 |
1677542400000 | 341.2799 |
1677628800000 | 339.61 |
1677715200000 | 341.72 |
1677801600000 | 341.98 |
1678060800000 | 341.41 |
1678147200000 | 340.04 |
1678233600000 | 340.96 |
1678320000000 | 340.5299 |
1678406400000 | 338.01 |
1678665600000 | 332.19 |
1678752000000 | 334.44 |
1678838400000 | 329.5299 |
1678924800000 | 333.52 |
1679011200000 | 329.97 |
1679270400000 | 334.06 |
1679356800000 | 338.35 |
1679443200000 | 338.2799 |
1679529600000 | 336.54 |
1679616000000 | 334.83 |
1679875200000 | 337.19 |
1679961600000 | 337.33 |
1680048000000 | 340.02 |
1680134400000 | 341.93 |
1680220800000 | 344.79 |
1680480000000 | 345.41 |
1680566400000 | 346.42 |
1680652800000 | 347.92 |
1680739200000 | 350.91 |
1681171200000 | 352.54 |
1681257600000 | 353.67 |
1681344000000 | 353.52 |
1681430400000 | 354.64 |
1681689600000 | 355.4 |
1681776000000 | 356.43 |
1681862400000 | 358.24 |
1681948800000 | 359.2 |
1682035200000 | 360.19 |
1682294400000 | 360.98 |
1682380800000 | 361.22 |
1682467200000 | 359.66 |
1682553600000 | 359.26 |
1682640000000 | 362.38 |
1682899200000 | 362.44 |
1682985600000 | 358.29 |
1683072000000 | 360.49 |
1683158400000 | 359.62 |
1683244800000 | 361.54 |
1683504000000 | 362.95 |
1683590400000 | 363.57 |
1683676800000 | 361.42 |
1683763200000 | 361.31 |
1683849600000 | 362.94 |
1684108800000 | 363.7 |
1684195200000 | 362.41 |
1684281600000 | 361.1 |
1684368000000 | 361.66 |
1684454400000 | 363.45 |
1684713600000 | 363.63 |
1684800000000 | 362.49 |
1684886400000 | 358.0299 |
1684972800000 | 355.7799 |
1685059200000 | 357.51 |
1685318400000 | 357.75 |
1685404800000 | 354.65 |
1685491200000 | 351.69 |
1685577600000 | 353.66 |
1685664000000 | 355.36 |
1685923200000 | 354.19 |
1686009600000 | 354.93 |
1686096000000 | 353.42 |
1686182400000 | 352.58 |
1686268800000 | 352.33 |
1686528000000 | 352.63 |
1686614400000 | 353.3399 |
1686700800000 | 353.89 |
1686787200000 | 354.85 |
1686873600000 | 357.24 |
1687132800000 | 352.7799 |
1687219200000 | 353.3399 |
1687305600000 | 351.24 |
1687392000000 | 349.2799 |
1687478400000 | 350.39 |
1687737600000 | 349.21 |
1687824000000 | 349.82 |
1687910400000 | 351.38 |
1687996800000 | 350.6 |
1688083200000 | 353.52 |
1688342400000 | 353.11 |
1688428800000 | 352.58 |
1688515200000 | 350.05 |
1688601600000 | 344.99 |
1688688000000 | 342.7 |
1688947200000 | 341.85 |
1689033600000 | 342.81 |
1689120000000 | 345.27 |
1689206400000 | 346.93 |
1689292800000 | 347.48 |
1689552000000 | 346.24 |
1689638400000 | 346.26 |
1689724800000 | 347.83 |
1689811200000 | 349.58 |
1689897600000 | 351.44 |
1690156800000 | 351.98 |
1690243200000 | 353.23 |
1690329600000 | 353.61 |
1690416000000 | 355.3399 |
1690502400000 | 354.74 |
1690761600000 | 351.7799 |
1690848000000 | 349.95 |
1690934400000 | 347.45 |
1691020800000 | 344.72 |
1691107200000 | 343.94 |
1691366400000 | 344.22 |
1691452800000 | 344.62 |
1691539200000 | 345.47 |
1691625600000 | 348.3399 |
1691712000000 | 346.16 |
1691971200000 | 347.05 |
1692057600000 | 344.21 |
1692144000000 | 343.5899 |
1692230400000 | 340.5299 |
1692316800000 | 340.06 |
1692576000000 | 339.36 |
1692662400000 | 339.79 |
1692748800000 | 342.16 |
1692835200000 | 342.61 |
1692921600000 | 343.63 |
1693180800000 | 344.75 |
1693267200000 | 347.61 |
1693353600000 | 347.5899 |
1693440000000 | 346.54 |
1693526400000 | 346.1 |
1693785600000 | 345.19 |
1693872000000 | 343.7 |
1693958400000 | 343.14 |
1694044800000 | 344.76 |
1694131200000 | 346.45 |
1694390400000 | 346.76 |
1694476800000 | 345.61 |
1694563200000 | 344.2799 |
1694649600000 | 347.66 |
1694736000000 | 348.92 |
1694995200000 | 347.12 |
1695081600000 | 347.67 |
1695168000000 | 350.33 |
1695254400000 | 346.15 |
1695340800000 | 343.71 |
1695600000000 | 340.62 |
1695686400000 | 338.94 |
1695772800000 | 336.64 |
1695859200000 | 336.51 |
1695945600000 | 338.42 |
1696204800000 | 334.52 |
1696291200000 | 332.47 |
1696377600000 | 332.66 |
1696464000000 | 334.85 |
1696550400000 | 334.95 |
1696809600000 | 336.5899 |
1696896000000 | 340.67 |
1696982400000 | 342.04 |
1697068800000 | 341.27 |
1697155200000 | 339.08 |
1697414400000 | 339 |
1697500800000 | 338.6 |
1697587200000 | 336.95 |
1697673600000 | 332.31 |
1697760000000 | 330.26 |
1698019200000 | 329.85 |
1698105600000 | 330.72 |
1698192000000 | 332.0899 |
1698278400000 | 331.49 |
1698364800000 | 328.81 |
1698624000000 | 330.48 |
1698710400000 | 332.02 |
1698796800000 | 335.0899 |
1698883200000 | 336.25 |
1698969600000 | 335.56 |
1699228800000 | 334.77 |
1699315200000 | 334.91 |
1699401600000 | 334.75 |
1699488000000 | 336.8399 |
1699574400000 | 333.91 |
1699833600000 | 335.57 |
1699920000000 | 337.95 |
1700006400000 | 337.43 |
1700092800000 | 336.79 |
1700179200000 | 338.47 |
1700438400000 | 337.95 |
1700524800000 | 339.23 |
1700611200000 | 341.82 |
1700697600000 | 342.42 |
1700784000000 | 343.5299 |
1701043200000 | 343.45 |
1701129600000 | 343.42 |
1701216000000 | 343.35 |
1701302400000 | 345.48 |
1701388800000 | 347.15 |
1701648000000 | 347.39 |
1701734400000 | 348.63 |
1701820800000 | 349.05 |
1701907200000 | 349.41 |
1701993600000 | 351.12 |
1702252800000 | 351.83 |
1702339200000 | 352.26 |
1702425600000 | 352.0899 |
1702512000000 | 351.52 |
1702598400000 | 350.68 |
1702857600000 | 349.54 |
1702944000000 | 349.48 |
1703030400000 | 350.02 |
1703116800000 | 349.29 |
1703203200000 | 350.46 |
1703635200000 | 350.1 |
1703721600000 | 349.74 |
1703808000000 | 350.67 |
1704153600000 | 351.71 |
1704240000000 | 351.55 |
1704326400000 | 354.52 |
1704412800000 | 354.07 |
1704672000000 | 355.18 |
1704758400000 | 355.0299 |
1704844800000 | 354.38 |
1704931200000 | 352.44 |
1705017600000 | 355.98 |
1705276800000 | 355.93 |
1705363200000 | 356.29 |
1705449600000 | 353.97 |
1705536000000 | 353.7 |
1705622400000 | 353.58 |
1705881600000 | 355.99 |
1705968000000 | 353.15 |
1706054400000 | 354.3399 |
1706140800000 | 354.37 |
1706227200000 | 356.0299 |
1706486400000 | 355.64 |
1706572800000 | 355.85 |
1706659200000 | 356.3399 |
1706745600000 | 355.02 |
1706832000000 | 354.87 |
1707091200000 | 355 |
1707177600000 | 355.47 |
1707264000000 | 354.04 |
1707350400000 | 352.99 |
1707436800000 | 351.54 |
1707696000000 | 353.7 |
1707782400000 | 352.5299 |
1707868800000 | 353.17 |
1707955200000 | 355.32 |
1708041600000 | 356.16 |
1708300800000 | 357.2 |
1708387200000 | 359.83 |
1708473600000 | 359.1 |
1708560000000 | 359.99 |
1708646400000 | 361.69 |
1708905600000 | 359.68 |
1708992000000 | 360.02 |
1709078400000 | 358.0299 |
1709164800000 | 358.4 |
1709251200000 | 358.49 |
1709510400000 | 358.67 |
1709596800000 | 360.66 |
1709683200000 | 360.3399 |
1709769600000 | 361.19 |
1709856000000 | 361.79 |
1710115200000 | 361.44 |
1710201600000 | 363.32 |
1710288000000 | 363.95 |
1710374400000 | 363.6 |
1710460800000 | 363.1 |
1710720000000 | 362 |
1710806400000 | 363.9 |
1710892800000 | 364.0899 |
1710979200000 | 365.3 |
1711065600000 | 366.79 |
1711324800000 | 367.31 |
1711411200000 | 369.01 |
1711497600000 | 369.81 |
1711584000000 | 369.5 |
1712016000000 | 366.87 |
1712102400000 | 365.99 |
1712188800000 | 365.61 |
1712275200000 | 363.8 |
1712534400000 | 364.01 |
1712620800000 | 362.52 |
1712707200000 | 362.74 |
1712793600000 | 360.88 |
1712880000000 | 362.12 |
1713139200000 | 362.36 |
1713225600000 | 357.8399 |
1713312000000 | 359.27 |
1713398400000 | 361.36 |
1713484800000 | 362.91 |
1713744000000 | 366.06 |
1713830400000 | 369.16 |
1713916800000 | 366.42 |
1714003200000 | 363.62 |
1714089600000 | 366.05 |
1714348800000 | 367.05 |
1714435200000 | 365.96 |
iSTOXX Europe Next Dividend Low Risk 50 | EURO STOXX 50 | |
---|---|---|
2017 | 11.6182895 | 10.212675 |
2018 | -3.244301 | -11.414331 |
2019 | 21.3243895 | 29.820559 |
2020 | -7.4916152 | -2.6112241 |
2021 | 20.6813171 | 24.2740656 |
2022 | -12.0044475 | -8.9230627 |
2023 | 8.4095122 | 23.5829086 |
2024 | 24.0931667 | 65.2546578 |
Methodology
Placeholder5
Index | ISIN | Symbol | Bloomberg | Reuters |
---|---|---|---|---|
Price EUR | CH0246589243 | ENDLRP | ENDLRP INDEX | .ENDLRP |
Net Return EUR | CH0246589268 | ENDLRR | .ENDLRR | |
Gross Return EUR | CH0246589276 | ENDLRGR | .ENDLRGR | |
Gross Return USD | CH0246589342 | ENDLRDGV | .ENDLRDGV | |
Price USD | CH0246589300 | ENDLRDL | .ENDLRDL | |
Net Return USD | CH0246589326 | ENDLRDV | .ENDLRDV |
Quick Facts
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://qontigo.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
STRATEGY INDICES
iSTOXX Europe Next Dividend Low Risk 50
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
KPN | Telecommunications | Netherlands | 3.201% |
LONDON STOCK EXCHANGE | Financial Services | UK | 2.758% |
DEUTSCHE TELEKOM | Telecommunications | Germany | 2.683% |
ASSICURAZIONI GENERALI | Insurance | Italy | 2.589% |
ORANGE | Telecommunications | France | 2.558% |
UNILEVER PLC | Personal Care, Drug and Grocery Stores | UK | 2.487% |
DANONE | Food, Beverage and Tobacco | France | 2.438% |
SWISSCOM | Telecommunications | Switzerland | 2.402% |
ALLIANZ | Insurance | Germany | 2.370% |
HENKEL PREF | Consumer Products and Services | Germany | 2.354% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of March 29, 2024
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.