Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
ENVIRONMENTAL SOCIAL GOVERNANCE INDICES
STOXX Europe Sustainability ex Alcohol Gambling Tobacco Armaments & Firearms Adult Entertainment
Index Description
The STOXX Europe Sustainability Index ex AGTAFA offers a consistent, flexible and investable representation of the largest European sustainability leaders, excluding companies which generate revenues from alcohol, gambling, tobacco, armaments, firearms and adult entertainment. With a variable number of components, the STOXX Europe Sustainability Index ex AGTAFA covers stocks from 17 European countries: Austria, Belgium, Czech Republic, Denmark, Finland, France, Germany, Ireland, Italy, Luxembourg, the Netherlands, Norway, Portugal, Spain, Sweden, Switzerland and the United Kingdom. The ratings are based on the proprietary research approach of Bank Sarasin. Their analysis is based on industry-specific and other criteria that cover the three most important dimensions of sustainability: environmental, social and governance.
Key facts
- Very suitable for asset managers, as they provide them with comprehensive and accurate benchmarks for European sustainability portfolios
Descriptive Statistics
Index | Market Cap (USD bn) | Components (USD bn) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
STOXX Europe Sustainability ex Alcohol Gambling Tobacco Armaments & Firearms Adult Entertainment | 11,150.2 | 9,047.1 | 19.3 | 6.7 | 356.2 | 1.4 | 3.9 | 0.0 | 7.2 |
STOXX Europe 600 | 14,448.3 | 11,510.3 | 19.2 | 6.7 | 356.2 | 1.4 | 3.1 | 0.0 | 3.5 |
Supersector weighting (top 10)
Health Care | 19.3 |
---|---|
Industrial Goods and Services | 12.4 |
Technology | 9.5 |
Banks | 8.8 |
Insurance | 7.1 |
Consumer Products and Services | 5.3 |
Financial Services | 5.2 |
Food, Beverage and Tobacco | 4.4 |
Utilities | 4.4 |
Personal Care, Drug and Grocery Stores | 3.7 |
Country weighting
UK | 18.3 |
---|---|
Switzerland | 17.6 |
France | 16.5 |
Germany | 13.6 |
Netherlands | 7.5 |
Sweden | 5.7 |
Denmark | 5.5 |
Spain | 5.1 |
Italy | 4.2 |
Finland | 2.1 |
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
STOXX Europe Sustainability ex Alcohol Gambling Tobacco Armaments & Firearms Adult Entertainment | -6.2 | 6.4 | 23.9 | 5.7 | 40.7 | N/A | N/A | 24.2 | 1.9 | 7.1 |
STOXX Europe 600 | -5.9 | 6.2 | 22.9 | 7.8 | 39.9 | N/A | N/A | 23.2 | 2.6 | 7.0 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
STOXX Europe Sustainability ex Alcohol Gambling Tobacco Armaments & Firearms Adult Entertainment | N/A | N/A | 12.5 | 18.5 | 19.7 | N/A | N/A | 1.9 | 0.0 | 0.3 |
STOXX Europe 600 | N/A | N/A | 12.8 | 18.7 | 20.5 | N/A | N/A | 1.8 | 0.1 | 0.3 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
STOXX Europe Sustainability ex Alcohol Gambling Tobacco Armaments & Firearms Adult Entertainment | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | 1.4 | 1.3 | 1.2 | 2.0 | 2.6 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
STOXX Europe Sustainability ex Alcohol Gambling Tobacco Armaments & Firearms Adult Entertainment | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | -2.2 | 0.2 | 0.6 | -0.4 | 0.0 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Net Return), all data as of October 31, 2024
ENVIRONMENTAL SOCIAL GOVERNANCE INDICES
STOXX Europe Sustainability ex Alcohol Gambling Tobacco Armaments & Firearms Adult Entertainment
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 | ||
STOXX Europe Sustainability ex Alcohol Gambling Tobacco Armaments & Firearms Adult Entertainment | 17.5 | 15.2 | 15.9 | 15.9 | 2.2 | 3.0 | 1.6 | 22.3 |
STOXX Europe 600 | 17.1 | 14.6 | 15.3 | 15.3 | 2.0 | 3.2 | 1.3 | 20.5 |
Performance and annual returns
STOXX Europe Sustainability ex Alcohol Gambling Tobacco Armaments & Firearms Adult Entertainment | |
---|---|
1001635200000 | 100 |
1001894400000 | 97.95 |
1001980800000 | 98.71 |
1002067200000 | 99.48 |
1002153600000 | 102.7 |
1002240000000 | 102.45 |
1002499200000 | 102.43 |
1002585600000 | 101.38 |
1002672000000 | 103.82 |
1002758400000 | 104.33 |
1002844800000 | 104.85 |
1003104000000 | 102.21 |
1003190400000 | 102.86 |
1003276800000 | 104.6 |
1003363200000 | 103 |
1003449600000 | 100.55 |
1003708800000 | 101.29 |
1003795200000 | 103.94 |
1003881600000 | 104.43 |
1003968000000 | 102.86 |
1004054400000 | 105.19 |
1004313600000 | 104.14 |
1004400000000 | 101.76 |
1004486400000 | 102.81 |
1004572800000 | 103.86 |
1004659200000 | 104.18 |
1004918400000 | 105.96 |
1005004800000 | 105.96 |
1005091200000 | 106.38 |
1005177600000 | 107.94 |
1005264000000 | 106.97 |
1005523200000 | 104.64 |
1005609600000 | 106.64 |
1005696000000 | 106.3 |
1005782400000 | 106.02 |
1005868800000 | 107.26 |
1006128000000 | 107.66 |
1006214400000 | 107.13 |
1006300800000 | 106.76 |
1006387200000 | 107.52 |
1006473600000 | 106.93 |
1006732800000 | 107.05 |
1006819200000 | 105.85 |
1006905600000 | 105.07 |
1006992000000 | 104.97 |
1007078400000 | 105.7 |
1007337600000 | 104.69 |
1007424000000 | 105.64 |
1007510400000 | 108.16 |
1007596800000 | 109.28 |
1007683200000 | 107.61 |
1007942400000 | 105.86 |
1008028800000 | 106.39 |
1008115200000 | 106.13 |
1008201600000 | 104.24 |
1008288000000 | 104.6 |
1008547200000 | 106.81 |
1008633600000 | 106.6 |
1008720000000 | 105.37 |
1008806400000 | 104.34 |
1008892800000 | 105.54 |
1009152000000 | 105.78 |
1009411200000 | 107.07 |
1009497600000 | 107.75 |
1009929600000 | 107.94 |
1010016000000 | 109.32 |
1010102400000 | 109.35 |
1010361600000 | 108.22 |
1010448000000 | 106.85 |
1010534400000 | 106.87 |
1010620800000 | 106.27 |
1010707200000 | 106.88 |
1010966400000 | 104.53 |
1011052800000 | 104.68 |
1011139200000 | 103.21 |
1011225600000 | 103.99 |
1011312000000 | 103.9 |
1011571200000 | 103.25 |
1011657600000 | 103.38 |
1011744000000 | 103.82 |
1011830400000 | 105.41 |
1011916800000 | 103.61 |
1012176000000 | 104.38 |
1012262400000 | 103.22 |
1012348800000 | 102.03 |
1012435200000 | 102.88 |
1012521600000 | 103.42 |
1012780800000 | 103.57 |
1012867200000 | 101.29 |
1012953600000 | 100.77 |
1013040000000 | 102.11 |
1013126400000 | 102.12 |
1013385600000 | 103.79 |
1013472000000 | 103.88 |
1013558400000 | 104.2 |
1013644800000 | 105.59 |
1013731200000 | 104.5 |
1013990400000 | 103.88 |
1014076800000 | 102.69 |
1014163200000 | 101.17 |
1014249600000 | 102.11 |
1014336000000 | 101.86 |
1014595200000 | 102.79 |
1014681600000 | 102.71 |
1014768000000 | 104.06 |
1014854400000 | 103.9 |
1014940800000 | 104.9 |
1015200000000 | 107.81 |
1015286400000 | 107.33 |
1015372800000 | 108.19 |
1015459200000 | 109.51 |
1015545600000 | 109.12 |
1015804800000 | 109.19 |
1015891200000 | 108.24 |
1015977600000 | 108.49 |
1016064000000 | 109.07 |
1016150400000 | 110.1 |
1016409600000 | 110.68 |
1016496000000 | 110.98 |
1016582400000 | 110.08 |
1016668800000 | 109.47 |
1016755200000 | 109.51 |
1017014400000 | 108.6 |
1017100800000 | 108.78 |
1017187200000 | 108.61 |
1017273600000 | 109.68 |
1017705600000 | 110.03 |
1017792000000 | 109.89 |
1017878400000 | 108.67 |
1017964800000 | 108.9 |
1018224000000 | 107.07 |
1018310400000 | 107.97 |
1018396800000 | 109.01 |
1018483200000 | 107.55 |
1018569600000 | 107.72 |
1018828800000 | 108.67 |
1018915200000 | 110.44 |
1019001600000 | 111.31 |
1019088000000 | 110.67 |
1019174400000 | 110.9 |
1019433600000 | 109.84 |
1019520000000 | 109.43 |
1019606400000 | 109.39 |
1019692800000 | 109.2 |
1019779200000 | 109.07 |
1020038400000 | 108.86 |
1020124800000 | 109.6 |
1020297600000 | 109.88 |
1020384000000 | 111.28 |
1020643200000 | 110.83 |
1020729600000 | 109.39 |
1020816000000 | 110.54 |
1020902400000 | 110.64 |
1020988800000 | 110.18 |
1021248000000 | 111.05 |
1021334400000 | 111.32 |
1021420800000 | 112.17 |
1021507200000 | 112.14 |
1021593600000 | 112.44 |
1021852800000 | 111.9 |
1021939200000 | 111.63 |
1022025600000 | 110.72 |
1022112000000 | 110.48 |
1022198400000 | 110.2 |
1022457600000 | 110.38 |
1022544000000 | 109.79 |
1022630400000 | 110.09 |
1022716800000 | 109.26 |
1022803200000 | 109.2 |
1023062400000 | 109.19 |
1023148800000 | 107.78 |
1023235200000 | 106.63 |
1023321600000 | 106.89 |
1023408000000 | 105.28 |
1023667200000 | 105.26 |
1023753600000 | 106.48 |
1023840000000 | 103.8 |
1023926400000 | 102.5 |
1024012800000 | 100.03 |
1024272000000 | 103.36 |
1024358400000 | 103.46 |
1024444800000 | 102.09 |
1024531200000 | 100.72 |
1024617600000 | 101.25 |
1024876800000 | 98.92 |
1024963200000 | 101.79 |
1025049600000 | 100.95 |
1025136000000 | 102.3 |
1025222400000 | 106.4 |
1025481600000 | 106.44 |
1025568000000 | 102.76 |
1025654400000 | 99.86 |
1025740800000 | 102.06 |
1025827200000 | 105.4 |
1026086400000 | 106.01 |
1026172800000 | 105.41 |
1026259200000 | 101.57 |
1026345600000 | 97.66 |
1026432000000 | 97.51 |
1026691200000 | 93.54 |
1026777600000 | 93.4 |
1026864000000 | 96.87 |
1026950400000 | 97.76 |
1027036800000 | 93.47 |
1027296000000 | 88.45 |
1027382400000 | 85.17 |
1027468800000 | 84.43 |
1027555200000 | 87.88 |
1027641600000 | 87.93 |
1027900800000 | 92.47 |
1027987200000 | 92.37 |
1028073600000 | 92.71 |
1028160000000 | 88.71 |
1028246400000 | 88.88 |
1028505600000 | 85.47 |
1028592000000 | 88.07 |
1028678400000 | 87.86 |
1028764800000 | 90.9 |
1028851200000 | 92.77 |
1029110400000 | 91.31 |
1029196800000 | 92.61 |
1029283200000 | 90.64 |
1029369600000 | 93.83 |
1029456000000 | 94.12 |
1029715200000 | 96.15 |
1029801600000 | 95.04 |
1029888000000 | 96 |
1029974400000 | 96.84 |
1030060800000 | 95.64 |
1030320000000 | 94.85 |
1030406400000 | 97.63 |
1030492800000 | 93.51 |
1030579200000 | 92.07 |
1030665600000 | 92.74 |
1030924800000 | 91.33 |
1031011200000 | 88.26 |
1031097600000 | 88.25 |
1031184000000 | 87.93 |
1031270400000 | 90.04 |
1031529600000 | 88.59 |
1031616000000 | 90.47 |
1031702400000 | 92.34 |
1031788800000 | 89.39 |
1031875200000 | 86.77 |
1032134400000 | 86.64 |
1032220800000 | 85.65 |
1032307200000 | 82.76 |
1032393600000 | 81.84 |
1032480000000 | 81.8 |
1032739200000 | 78.84 |
1032825600000 | 77.77 |
1032912000000 | 78.85 |
1032998400000 | 82.85 |
1033084800000 | 83.21 |
1033344000000 | 79.46 |
1033430400000 | 80.9 |
1033516800000 | 83.43 |
1033603200000 | 82.01 |
1033689600000 | 79.47 |
1033948800000 | 78.72 |
1034035200000 | 77.03 |
1034121600000 | 77.84 |
1034208000000 | 79.47 |
1034294400000 | 83.5 |
1034553600000 | 82.93 |
1034640000000 | 87.75 |
1034726400000 | 86.42 |
1034812800000 | 88.74 |
1034899200000 | 88.3 |
1035158400000 | 88.56 |
1035244800000 | 87.82 |
1035331200000 | 84.62 |
1035417600000 | 86.69 |
1035504000000 | 86.22 |
1035763200000 | 87.85 |
1035849600000 | 84.07 |
1035936000000 | 86.26 |
1036022400000 | 88.16 |
1036108800000 | 87.42 |
1036368000000 | 90.71 |
1036454400000 | 91.46 |
1036540800000 | 90.27 |
1036627200000 | 89.55 |
1036713600000 | 89.09 |
1036972800000 | 88.16 |
1037059200000 | 89.1 |
1037145600000 | 88.21 |
1037232000000 | 89.63 |
1037318400000 | 90.67 |
1037577600000 | 91.32 |
1037664000000 | 90.46 |
1037750400000 | 90.3 |
1037836800000 | 93.16 |
1037923200000 | 93.2 |
1038182400000 | 91.96 |
1038268800000 | 90.27 |
1038355200000 | 92.25 |
1038441600000 | 93.05 |
1038528000000 | 93.05 |
1038787200000 | 93.19 |
1038873600000 | 91.28 |
1038960000000 | 90.64 |
1039046400000 | 89.59 |
1039132800000 | 89.86 |
1039392000000 | 88.05 |
1039478400000 | 88.01 |
1039564800000 | 89.11 |
1039651200000 | 88.61 |
1039737600000 | 87.51 |
1039996800000 | 90.37 |
1040083200000 | 89.35 |
1040169600000 | 87.14 |
1040256000000 | 86.76 |
1040342400000 | 87.61 |
1040601600000 | 87.84 |
1040947200000 | 86.19 |
1041206400000 | 87.58 |
1041465600000 | 89.84 |
1041552000000 | 91.07 |
1041811200000 | 91.63 |
1041897600000 | 90.33 |
1041984000000 | 89.73 |
1042070400000 | 90.33 |
1042156800000 | 91.19 |
1042416000000 | 90.75 |
1042502400000 | 91.25 |
1042588800000 | 89.94 |
1042675200000 | 89.98 |
1042761600000 | 88.12 |
1043020800000 | 87.01 |
1043107200000 | 86.33 |
1043193600000 | 84.59 |
1043280000000 | 84.07 |
1043366400000 | 83.8 |
1043625600000 | 80.76 |
1043712000000 | 80.8 |
1043798400000 | 81.85 |
1043884800000 | 83.71 |
1043971200000 | 83.4 |
1044230400000 | 85.16 |
1044316800000 | 83.19 |
1044403200000 | 84.4 |
1044489600000 | 82.54 |
1044576000000 | 81.71 |
1044835200000 | 80.74 |
1044921600000 | 82.81 |
1045008000000 | 81.16 |
1045094400000 | 81.49 |
1045180800000 | 82.44 |
1045440000000 | 83.71 |
1045526400000 | 84.17 |
1045612800000 | 82.8 |
1045699200000 | 82.69 |
1045785600000 | 82.77 |
1046044800000 | 81.95 |
1046131200000 | 79.38 |
1046217600000 | 78.66 |
1046304000000 | 79.11 |
1046390400000 | 80.68 |
1046649600000 | 81.69 |
1046736000000 | 80.11 |
1046822400000 | 79.83 |
1046908800000 | 79.27 |
1046995200000 | 77.73 |
1047254400000 | 76.09 |
1047340800000 | 76.11 |
1047427200000 | 73.32 |
1047513600000 | 76.35 |
1047600000000 | 79.16 |
1047859200000 | 80.97 |
1047945600000 | 81.63 |
1048032000000 | 82.31 |
1048118400000 | 82.15 |
1048204800000 | 84.52 |
1048464000000 | 81.77 |
1048550400000 | 82.71 |
1048636800000 | 83.07 |
1048723200000 | 81.4 |
1048809600000 | 81.86 |
1049068800000 | 79.47 |
1049155200000 | 80.62 |
1049241600000 | 82.34 |
1049328000000 | 83.01 |
1049414400000 | 83.83 |
1049673600000 | 86.34 |
1049760000000 | 85.31 |
1049846400000 | 85.81 |
1049932800000 | 84.27 |
1050019200000 | 84.76 |
1050278400000 | 85.76 |
1050364800000 | 87.61 |
1050451200000 | 87.21 |
1050537600000 | 87.95 |
1050969600000 | 89.02 |
1051056000000 | 90.48 |
1051142400000 | 89.32 |
1051228800000 | 88.09 |
1051488000000 | 90.11 |
1051574400000 | 90.14 |
1051660800000 | 91.03 |
1051747200000 | 91.25 |
1051833600000 | 91.85 |
1052092800000 | 92.8 |
1052179200000 | 94.73 |
1052265600000 | 94.01 |
1052352000000 | 92.27 |
1052438400000 | 93.21 |
1052697600000 | 93.98 |
1052784000000 | 93.99 |
1052870400000 | 93.86 |
1052956800000 | 94.41 |
1053043200000 | 95.81 |
1053302400000 | 93.07 |
1053388800000 | 93.66 |
1053475200000 | 92.43 |
1053561600000 | 94.09 |
1053648000000 | 93.99 |
1053907200000 | 93.88 |
1053993600000 | 94.64 |
1054080000000 | 96.08 |
1054166400000 | 97.07 |
1054252800000 | 95.89 |
1054512000000 | 98.07 |
1054598400000 | 97.18 |
1054684800000 | 97.87 |
1054771200000 | 98.53 |
1054857600000 | 100.08 |
1055116800000 | 99.15 |
1055203200000 | 99.32 |
1055289600000 | 101.41 |
1055376000000 | 102.04 |
1055462400000 | 101.15 |
1055721600000 | 102.79 |
1055808000000 | 103.73 |
1055894400000 | 103.35 |
1055980800000 | 101.68 |
1056067200000 | 101.08 |
1056326400000 | 99.27 |
1056412800000 | 98.05 |
1056499200000 | 99.12 |
1056585600000 | 97.74 |
1056672000000 | 97.8 |
1056931200000 | 97.19 |
1057017600000 | 95.87 |
1057104000000 | 97.31 |
1057190400000 | 97.76 |
1057276800000 | 97.61 |
1057536000000 | 98.75 |
1057622400000 | 98.36 |
1057708800000 | 97.87 |
1057795200000 | 97.43 |
1057881600000 | 97.91 |
1058140800000 | 99.23 |
1058227200000 | 97.44 |
1058313600000 | 97.58 |
1058400000000 | 96.24 |
1058486400000 | 97.05 |
1058745600000 | 96.71 |
1058832000000 | 97.07 |
1058918400000 | 98.15 |
1059004800000 | 99.71 |
1059091200000 | 99.39 |
1059350400000 | 100.68 |
1059436800000 | 99.96 |
1059523200000 | 99.84 |
1059609600000 | 100.02 |
1059696000000 | 98.73 |
1059955200000 | 98.86 |
1060041600000 | 99.49 |
1060128000000 | 97.85 |
1060214400000 | 98.41 |
1060300800000 | 98.73 |
1060560000000 | 99.55 |
1060646400000 | 99.88 |
1060732800000 | 100.23 |
1060819200000 | 101.01 |
1060905600000 | 101.19 |
1061164800000 | 101.39 |
1061251200000 | 101.4 |
1061337600000 | 100.87 |
1061424000000 | 100.06 |
1061510400000 | 100.07 |
1061769600000 | 99.31 |
1061856000000 | 98.47 |
1061942400000 | 99.34 |
1062028800000 | 99.66 |
1062115200000 | 99.31 |
1062374400000 | 100.77 |
1062460800000 | 99.99 |
1062547200000 | 102.05 |
1062633600000 | 102.41 |
1062720000000 | 103.4 |
1062979200000 | 104.02 |
1063065600000 | 103.62 |
1063152000000 | 102.43 |
1063238400000 | 102.49 |
1063324800000 | 102.84 |
1063584000000 | 102.99 |
1063670400000 | 103.07 |
1063756800000 | 104.4 |
1063843200000 | 104.85 |
1063929600000 | 104.84 |
1064188800000 | 103.98 |
1064275200000 | 103.24 |
1064361600000 | 103.31 |
1064448000000 | 102.71 |
1064534400000 | 101.77 |
1064793600000 | 102.18 |
1064880000000 | 100.68 |
1064966400000 | 102.84 |
1065052800000 | 103.58 |
1065139200000 | 105.35 |
1065398400000 | 105.86 |
1065484800000 | 105.42 |
1065571200000 | 105.68 |
1065657600000 | 106.89 |
1065744000000 | 107.2 |
1066003200000 | 108.38 |
1066089600000 | 108.25 |
1066176000000 | 108.37 |
1066262400000 | 108.06 |
1066348800000 | 107.75 |
1066608000000 | 108.02 |
1066694400000 | 108.21 |
1066780800000 | 107.68 |
1066867200000 | 106.34 |
1066953600000 | 106.65 |
1067212800000 | 106.95 |
1067299200000 | 107.16 |
1067385600000 | 107.68 |
1067472000000 | 108.17 |
1067558400000 | 107.82 |
1067817600000 | 108.82 |
1067904000000 | 108.55 |
1067990400000 | 107.75 |
1068076800000 | 107.78 |
1068163200000 | 109.28 |
1068422400000 | 108.58 |
1068508800000 | 108.39 |
1068595200000 | 109.67 |
1068681600000 | 110.74 |
1068768000000 | 111.92 |
1069027200000 | 109.99 |
1069113600000 | 110.54 |
1069200000000 | 109.91 |
1069286400000 | 109.74 |
1069372800000 | 110.18 |
1069632000000 | 110.97 |
1069718400000 | 110.79 |
1069804800000 | 111.61 |
1069891200000 | 111.87 |
1069977600000 | 112.04 |
1070236800000 | 113.6 |
1070323200000 | 114.02 |
1070409600000 | 114.95 |
1070496000000 | 114.24 |
1070582400000 | 114.25 |
1070841600000 | 114.37 |
1070928000000 | 115.09 |
1071014400000 | 114.5 |
1071100800000 | 114.33 |
1071187200000 | 115.15 |
1071446400000 | 115.78 |
1071532800000 | 115.55 |
1071619200000 | 116.05 |
1071705600000 | 117.21 |
1071792000000 | 117.58 |
1072051200000 | 117.67 |
1072137600000 | 118.24 |
1072224000000 | 118.83 |
1072656000000 | 119.42 |
1072742400000 | 120.48 |
1072828800000 | 121.36 |
1073001600000 | 122.31 |
1073260800000 | 123.46 |
1073347200000 | 124.08 |
1073433600000 | 122.85 |
1073520000000 | 124.4 |
1073606400000 | 124.63 |
1073865600000 | 124.16 |
1073952000000 | 124.07 |
1074038400000 | 124.15 |
1074124800000 | 123.52 |
1074211200000 | 122.92 |
1074470400000 | 122.93 |
1074556800000 | 124.11 |
1074643200000 | 125.19 |
1074729600000 | 126.04 |
1074816000000 | 125.54 |
1075075200000 | 124.14 |
1075161600000 | 124.49 |
1075248000000 | 125.27 |
1075334400000 | 122.22 |
1075420800000 | 121.9 |
1075680000000 | 122.21 |
1075766400000 | 123.03 |
1075852800000 | 122.47 |
1075939200000 | 122.93 |
1076025600000 | 124.56 |
1076284800000 | 125.87 |
1076371200000 | 126.1 |
1076457600000 | 126.34 |
1076544000000 | 127.29 |
1076630400000 | 126.72 |
1076889600000 | 127.11 |
1076976000000 | 128.49 |
1077062400000 | 128.39 |
1077148800000 | 128.85 |
1077235200000 | 126.96 |
1077494400000 | 126.9 |
1077580800000 | 126.62 |
1077667200000 | 126.02 |
1077753600000 | 125.07 |
1077840000000 | 124.91 |
1078099200000 | 126.34 |
1078185600000 | 125.68 |
1078272000000 | 123.66 |
1078358400000 | 125.02 |
1078444800000 | 126.63 |
1078704000000 | 126.58 |
1078790400000 | 125.53 |
1078876800000 | 123.5 |
1078963200000 | 120.36 |
1079049600000 | 120.25 |
1079308800000 | 118.5 |
1079395200000 | 120.35 |
1079481600000 | 120.86 |
1079568000000 | 120.41 |
1079654400000 | 120.57 |
1079913600000 | 118.66 |
1080000000000 | 118.32 |
1080086400000 | 117.22 |
1080172800000 | 118.22 |
1080259200000 | 117.74 |
1080518400000 | 119.65 |
1080604800000 | 120.07 |
1080691200000 | 120.68 |
1080777600000 | 122.87 |
1080864000000 | 122.92 |
1081123200000 | 122.4 |
1081209600000 | 122.09 |
1081296000000 | 123.07 |
1081382400000 | 122.82 |
1081814400000 | 121.9 |
1081900800000 | 120.13 |
1081987200000 | 120.33 |
1082073600000 | 121.78 |
1082332800000 | 121.84 |
1082419200000 | 121.59 |
1082505600000 | 119.96 |
1082592000000 | 120.57 |
1082678400000 | 120.72 |
1082937600000 | 121.25 |
1083024000000 | 121.59 |
1083110400000 | 119.14 |
1083196800000 | 119.34 |
1083283200000 | 119 |
1083542400000 | 119.41 |
1083628800000 | 121.29 |
1083715200000 | 122.13 |
1083801600000 | 120.29 |
1083888000000 | 118.89 |
1084147200000 | 115.48 |
1084233600000 | 116.24 |
1084320000000 | 115.99 |
1084406400000 | 116.67 |
1084492800000 | 116.16 |
1084752000000 | 115.72 |
1084838400000 | 116.22 |
1084924800000 | 118.86 |
1085011200000 | 117.1 |
1085097600000 | 117.78 |
1085356800000 | 118.04 |
1085443200000 | 119.15 |
1085529600000 | 120.06 |
1085616000000 | 122.12 |
1085702400000 | 121 |
1085961600000 | 121.21 |
1086048000000 | 120.74 |
1086134400000 | 121.58 |
1086220800000 | 121.8 |
1086307200000 | 122.49 |
1086566400000 | 124.14 |
1086652800000 | 124.11 |
1086739200000 | 122.43 |
1086825600000 | 122.68 |
1086912000000 | 121.73 |
1087171200000 | 120.6 |
1087257600000 | 121.46 |
1087344000000 | 122.16 |
1087430400000 | 122.59 |
1087516800000 | 123.73 |
1087776000000 | 123.29 |
1087862400000 | 121.74 |
1087948800000 | 122.18 |
1088035200000 | 123.63 |
1088121600000 | 123.06 |
1088380800000 | 124.32 |
1088467200000 | 122.96 |
1088553600000 | 122.47 |
1088640000000 | 122.03 |
1088726400000 | 122.57 |
1088985600000 | 122.25 |
1089072000000 | 121.6 |
1089158400000 | 122.14 |
1089244800000 | 123.02 |
1089331200000 | 123.01 |
1089590400000 | 122.6 |
1089676800000 | 121.96 |
1089763200000 | 122.18 |
1089849600000 | 120.42 |
1089936000000 | 121.28 |
1090195200000 | 120.51 |
1090281600000 | 120.51 |
1090368000000 | 120.51 |
1090454400000 | 119.07 |
1090540800000 | 118.04 |
1090800000000 | 117.36 |
1090886400000 | 117.61 |
1090972800000 | 117.82 |
1091059200000 | 119.53 |
1091145600000 | 119.5 |
1091404800000 | 119.61 |
1091491200000 | 120.26 |
1091577600000 | 119.38 |
1091664000000 | 119.48 |
1091750400000 | 118.74 |
1092009600000 | 117.96 |
1092096000000 | 119.2 |
1092182400000 | 117.44 |
1092268800000 | 117.46 |
1092355200000 | 118 |
1092614400000 | 119.24 |
1092700800000 | 119.03 |
1092787200000 | 118.84 |
1092873600000 | 119.76 |
1092960000000 | 119.28 |
1093219200000 | 119.74 |
1093305600000 | 118.74 |
1093392000000 | 118.88 |
1093478400000 | 119.95 |
1093564800000 | 120.47 |
1093824000000 | 120.32 |
1093910400000 | 120.15 |
1093996800000 | 121.27 |
1094083200000 | 121.67 |
1094169600000 | 121.73 |
1094428800000 | 122.41 |
1094515200000 | 122.26 |
1094601600000 | 122.73 |
1094688000000 | 122.27 |
1094774400000 | 123.8 |
1095033600000 | 124.22 |
1095120000000 | 124.22 |
1095206400000 | 122.68 |
1095292800000 | 123.14 |
1095379200000 | 124.17 |
1095638400000 | 123.65 |
1095724800000 | 125.4 |
1095811200000 | 124.3 |
1095897600000 | 123.59 |
1095984000000 | 123.67 |
1096243200000 | 123.02 |
1096329600000 | 123.86 |
1096416000000 | 124.27 |
1096502400000 | 124.26 |
1096588800000 | 126.2 |
1096848000000 | 125.98 |
1096934400000 | 126.69 |
1097020800000 | 126.73 |
1097107200000 | 126.38 |
1097193600000 | 127.07 |
1097452800000 | 126.53 |
1097539200000 | 124.79 |
1097625600000 | 124.45 |
1097712000000 | 124.98 |
1097798400000 | 125.34 |
1098057600000 | 125.3 |
1098144000000 | 126.52 |
1098230400000 | 126.03 |
1098316800000 | 126.76 |
1098403200000 | 126.86 |
1098662400000 | 126.18 |
1098748800000 | 126.52 |
1098835200000 | 127.99 |
1098921600000 | 128.44 |
1099008000000 | 127.82 |
1099267200000 | 129.29 |
1099353600000 | 130 |
1099440000000 | 131.62 |
1099526400000 | 132.14 |
1099612800000 | 133.23 |
1099872000000 | 133.5 |
1099958400000 | 132.99 |
1100044800000 | 133.53 |
1100131200000 | 134.45 |
1100217600000 | 135.28 |
1100476800000 | 135.2 |
1100563200000 | 134.55 |
1100649600000 | 136.08 |
1100736000000 | 135.62 |
1100822400000 | 135.33 |
1101081600000 | 134.28 |
1101168000000 | 134.91 |
1101254400000 | 135.25 |
1101340800000 | 137.12 |
1101427200000 | 137.14 |
1101686400000 | 137.19 |
1101772800000 | 136.53 |
1101859200000 | 138.23 |
1101945600000 | 138.37 |
1102032000000 | 139.05 |
1102291200000 | 138.85 |
1102377600000 | 139.32 |
1102464000000 | 137.33 |
1102550400000 | 136.32 |
1102636800000 | 136.5 |
1102896000000 | 138.33 |
1102982400000 | 138.56 |
1103068800000 | 139.94 |
1103155200000 | 138.98 |
1103241600000 | 137.61 |
1103500800000 | 139.97 |
1103587200000 | 139.14 |
1103673600000 | 140.09 |
1103760000000 | 141.34 |
1103846400000 | 141.88 |
1104105600000 | 142.45 |
1104192000000 | 142.35 |
1104278400000 | 142.09 |
1104364800000 | 142.47 |
1104451200000 | 142.12 |
1104710400000 | 141.55 |
1104796800000 | 140.28 |
1104883200000 | 139.18 |
1104969600000 | 138.96 |
1105056000000 | 138.48 |
1105315200000 | 138.97 |
1105401600000 | 138.53 |
1105488000000 | 138.78 |
1105574400000 | 138.39 |
1105660800000 | 138.06 |
1105920000000 | 138.47 |
1106006400000 | 138.05 |
1106092800000 | 138.27 |
1106179200000 | 136.8 |
1106265600000 | 137.09 |
1106524800000 | 137.87 |
1106611200000 | 137.77 |
1106697600000 | 139.01 |
1106784000000 | 139.41 |
1106870400000 | 138.48 |
1107129600000 | 139.59 |
1107216000000 | 140.62 |
1107302400000 | 141.3 |
1107388800000 | 140.15 |
1107475200000 | 141.44 |
1107734400000 | 140.95 |
1107820800000 | 140.54 |
1107907200000 | 140.58 |
1107993600000 | 141.95 |
1108080000000 | 143.2 |
1108339200000 | 144.42 |
1108425600000 | 145.07 |
1108512000000 | 144.47 |
1108598400000 | 145.62 |
1108684800000 | 145.95 |
1108944000000 | 146.2 |
1109030400000 | 146.96 |
1109116800000 | 145.71 |
1109203200000 | 145.57 |
1109289600000 | 147.22 |
1109548800000 | 147.6 |
1109635200000 | 147.8 |
1109721600000 | 147.01 |
1109808000000 | 147.23 |
1109894400000 | 149.51 |
1110153600000 | 148.44 |
1110240000000 | 149.39 |
1110326400000 | 148.59 |
1110412800000 | 147.94 |
1110499200000 | 148.84 |
1110758400000 | 147.78 |
1110844800000 | 148.44 |
1110931200000 | 147.79 |
1111017600000 | 147.16 |
1111104000000 | 146.35 |
1111363200000 | 144.98 |
1111449600000 | 145.43 |
1111536000000 | 142.73 |
1111622400000 | 142.82 |
1112054400000 | 142.8 |
1112140800000 | 142.9 |
1112227200000 | 143.23 |
1112313600000 | 143.3 |
1112572800000 | 141.15 |
1112659200000 | 142.42 |
1112745600000 | 143.05 |
1112832000000 | 144.11 |
1112918400000 | 143.89 |
1113177600000 | 144.74 |
1113264000000 | 143.31 |
1113350400000 | 143.95 |
1113436800000 | 142.63 |
1113523200000 | 142.05 |
1113782400000 | 140.52 |
1113868800000 | 142.04 |
1113955200000 | 141.46 |
1114041600000 | 141.52 |
1114128000000 | 142.47 |
1114387200000 | 142.11 |
1114473600000 | 141.54 |
1114560000000 | 139.93 |
1114646400000 | 139.65 |
1114732800000 | 140 |
1114992000000 | 139.67 |
1115078400000 | 140.89 |
1115164800000 | 142.52 |
1115251200000 | 143.17 |
1115337600000 | 142.98 |
1115596800000 | 142.36 |
1115683200000 | 141.74 |
1115769600000 | 140.69 |
1115856000000 | 140.45 |
1115942400000 | 139.72 |
1116201600000 | 138.76 |
1116288000000 | 139.24 |
1116374400000 | 141.09 |
1116460800000 | 141.61 |
1116547200000 | 140.64 |
1116806400000 | 141.67 |
1116892800000 | 142.03 |
1116979200000 | 142.19 |
1117065600000 | 142.23 |
1117152000000 | 142.45 |
1117411200000 | 142.32 |
1117497600000 | 140.84 |
1117584000000 | 142.22 |
1117670400000 | 142.55 |
1117756800000 | 141.97 |
1118016000000 | 141.58 |
1118102400000 | 143.26 |
1118188800000 | 143.69 |
1118275200000 | 142.16 |
1118361600000 | 142.2 |
1118620800000 | 141.85 |
1118707200000 | 142.14 |
1118793600000 | 142.25 |
1118880000000 | 142.86 |
1118966400000 | 144.62 |
1119225600000 | 143.61 |
1119312000000 | 144.41 |
1119398400000 | 144.61 |
1119484800000 | 144.42 |
1119571200000 | 143.63 |
1119830400000 | 143.19 |
1119916800000 | 143.56 |
1120003200000 | 143.54 |
1120089600000 | 143.21 |
1120176000000 | 142.9 |
1120435200000 | 142.75 |
1120521600000 | 142.47 |
1120608000000 | 143.48 |
1120694400000 | 141.08 |
1120780800000 | 142.79 |
1121040000000 | 145.02 |
1121126400000 | 145.74 |
1121212800000 | 145.42 |
1121299200000 | 146.46 |
1121385600000 | 145.47 |
1121644800000 | 145.26 |
1121731200000 | 144.8 |
1121817600000 | 144.94 |
1121904000000 | 146.13 |
1121990400000 | 146.04 |
1122249600000 | 146.05 |
1122336000000 | 145.43 |
1122422400000 | 145.94 |
1122508800000 | 146.94 |
1122595200000 | 147.47 |
1122854400000 | 148.45 |
1122940800000 | 149.64 |
1123027200000 | 150.89 |
1123113600000 | 150.22 |
1123200000000 | 149.4 |
1123459200000 | 150.72 |
1123545600000 | 151.29 |
1123632000000 | 153.14 |
1123718400000 | 153.3 |
1123804800000 | 152.78 |
1124064000000 | 151.86 |
1124150400000 | 151.03 |
1124236800000 | 150.48 |
1124323200000 | 148.32 |
1124409600000 | 149.26 |
1124668800000 | 150.3 |
1124755200000 | 148.96 |
1124841600000 | 148.7 |
1124928000000 | 148.17 |
1125014400000 | 147.69 |
1125273600000 | 147.36 |
1125360000000 | 146.47 |
1125446400000 | 149.02 |
1125532800000 | 152.04 |
1125619200000 | 152.8 |
1125878400000 | 153.41 |
1125964800000 | 154.46 |
1126051200000 | 154.92 |
1126137600000 | 154.26 |
1126224000000 | 155 |
1126483200000 | 153.63 |
1126569600000 | 152.57 |
1126656000000 | 153.35 |
1126742400000 | 152.4 |
1126828800000 | 153.38 |
1127088000000 | 153.27 |
1127174400000 | 153.82 |
1127260800000 | 152.9 |
1127347200000 | 151.45 |
1127433600000 | 151.06 |
1127692800000 | 152.82 |
1127779200000 | 152.08 |
1127865600000 | 153.65 |
1127952000000 | 153.17 |
1128038400000 | 154.22 |
1128297600000 | 153.81 |
1128384000000 | 154.38 |
1128470400000 | 152.52 |
1128556800000 | 152.42 |
1128643200000 | 151.64 |
1128902400000 | 151.24 |
1128988800000 | 151.07 |
1129075200000 | 150.52 |
1129161600000 | 148.01 |
1129248000000 | 149.89 |
1129507200000 | 149.58 |
1129593600000 | 148.27 |
1129680000000 | 146.52 |
1129766400000 | 147.25 |
1129852800000 | 146.79 |
1130112000000 | 148.11 |
1130198400000 | 149 |
1130284800000 | 149.59 |
1130371200000 | 148.72 |
1130457600000 | 148.36 |
1130716800000 | 150.21 |
1130803200000 | 150.58 |
1130889600000 | 152.25 |
1130976000000 | 154.07 |
1131062400000 | 151.46 |
1131321600000 | 151.78 |
1131408000000 | 151.49 |
1131494400000 | 151.05 |
1131580800000 | 151.27 |
1131667200000 | 152.6 |
1131926400000 | 152.58 |
1132012800000 | 152.4 |
1132099200000 | 150.99 |
1132185600000 | 152.64 |
1132272000000 | 153.5 |
1132531200000 | 154.41 |
1132617600000 | 154.3 |
1132704000000 | 155.77 |
1132790400000 | 155.19 |
1132876800000 | 154.92 |
1133136000000 | 154.51 |
1133222400000 | 154.46 |
1133308800000 | 153.97 |
1133395200000 | 155.79 |
1133481600000 | 156.85 |
1133740800000 | 157.08 |
1133827200000 | 158.2 |
1133913600000 | 157.12 |
1134000000000 | 158.63 |
1134086400000 | 158.6 |
1134345600000 | 159.98 |
1134432000000 | 160.11 |
1134518400000 | 160.91 |
1134604800000 | 159.22 |
1134691200000 | 161.11 |
1134950400000 | 160.76 |
1135036800000 | 159.82 |
1135123200000 | 159.66 |
1135209600000 | 159.77 |
1135296000000 | 159.76 |
1135641600000 | 160.05 |
1135728000000 | 160.45 |
1135814400000 | 160.43 |
1135900800000 | 158.88 |
1136160000000 | 159.38 |
1136246400000 | 162.73 |
1136332800000 | 165.79 |
1136419200000 | 165.27 |
1136505600000 | 167.11 |
1136764800000 | 166.64 |
1136851200000 | 165.26 |
1136937600000 | 166.47 |
1137024000000 | 166.66 |
1137110400000 | 166.27 |
1137369600000 | 167.23 |
1137456000000 | 165.32 |
1137542400000 | 164.33 |
1137628800000 | 165.59 |
1137715200000 | 164.15 |
1137974400000 | 166.31 |
1138060800000 | 165.84 |
1138147200000 | 167.52 |
1138233600000 | 169.05 |
1138320000000 | 169.67 |
1138579200000 | 169.03 |
1138665600000 | 170.03 |
1138752000000 | 171.24 |
1138838400000 | 169.18 |
1138924800000 | 168.11 |
1139184000000 | 167.88 |
1139270400000 | 166.75 |
1139356800000 | 166.28 |
1139443200000 | 168.19 |
1139529600000 | 166.76 |
1139788800000 | 167.87 |
1139875200000 | 167.17 |
1139961600000 | 167.66 |
1140048000000 | 168.3 |
1140134400000 | 169.17 |
1140393600000 | 170.16 |
1140480000000 | 170.03 |
1140566400000 | 170.7 |
1140652800000 | 170.92 |
1140739200000 | 170.6 |
1140998400000 | 171.09 |
1141084800000 | 169.65 |
1141171200000 | 171.36 |
1141257600000 | 170.33 |
1141344000000 | 170.39 |
1141603200000 | 170.84 |
1141689600000 | 168.3 |
1141776000000 | 167.77 |
1141862400000 | 168.9 |
1141948800000 | 169.73 |
1142208000000 | 171.44 |
1142294400000 | 173.13 |
1142380800000 | 173.86 |
1142467200000 | 175.37 |
1142553600000 | 175.56 |
1142812800000 | 175.9 |
1142899200000 | 174.68 |
1142985600000 | 175.42 |
1143072000000 | 173.87 |
1143158400000 | 175.43 |
1143417600000 | 174.28 |
1143504000000 | 174.34 |
1143590400000 | 173.42 |
1143676800000 | 177.16 |
1143763200000 | 175.36 |
1144022400000 | 177.16 |
1144108800000 | 178.08 |
1144195200000 | 178.85 |
1144281600000 | 178.64 |
1144368000000 | 176.31 |
1144627200000 | 177.39 |
1144713600000 | 176.09 |
1144800000000 | 175.58 |
1144886400000 | 175.8 |
1145318400000 | 178.63 |
1145404800000 | 181.36 |
1145491200000 | 181.21 |
1145577600000 | 182.95 |
1145836800000 | 182.31 |
1145923200000 | 182.54 |
1146009600000 | 183.49 |
1146096000000 | 183.84 |
1146182400000 | 183.98 |
1146441600000 | 184.84 |
1146528000000 | 186.78 |
1146614400000 | 184.51 |
1146700800000 | 186.48 |
1146787200000 | 189.35 |
1147046400000 | 189.03 |
1147132800000 | 190.49 |
1147219200000 | 189.97 |
1147305600000 | 190.01 |
1147392000000 | 186.95 |
1147651200000 | 183.62 |
1147737600000 | 184.3 |
1147824000000 | 178.14 |
1147910400000 | 178.22 |
1147996800000 | 176.91 |
1148256000000 | 173.94 |
1148342400000 | 178.8 |
1148428800000 | 174.87 |
1148515200000 | 177.14 |
1148601600000 | 179.56 |
1148860800000 | 179.8 |
1148947200000 | 177.66 |
1149033600000 | 178.57 |
1149120000000 | 178.77 |
1149206400000 | 180.54 |
1149465600000 | 179.77 |
1149552000000 | 174.68 |
1149638400000 | 175.32 |
1149724800000 | 168.83 |
1149811200000 | 171.69 |
1150070400000 | 169.5 |
1150156800000 | 165.47 |
1150243200000 | 166.65 |
1150329600000 | 170.6 |
1150416000000 | 169.82 |
1150675200000 | 169.93 |
1150761600000 | 171.26 |
1150848000000 | 172.35 |
1150934400000 | 172.09 |
1151020800000 | 171.63 |
1151280000000 | 171.29 |
1151366400000 | 170.71 |
1151452800000 | 170.25 |
1151539200000 | 173.49 |
1151625600000 | 179.38 |
1151884800000 | 180.5 |
1151971200000 | 180.82 |
1152057600000 | 177.75 |
1152144000000 | 179.91 |
1152230400000 | 180.78 |
1152489600000 | 180.12 |
1152576000000 | 178.85 |
1152662400000 | 178.28 |
1152748800000 | 175.94 |
1152835200000 | 172.97 |
1153094400000 | 171.08 |
1153180800000 | 170.44 |
1153267200000 | 175.04 |
1153353600000 | 176.39 |
1153440000000 | 175.48 |
1153699200000 | 177.94 |
1153785600000 | 177.98 |
1153872000000 | 178.47 |
1153958400000 | 182.09 |
1154044800000 | 183.79 |
1154304000000 | 182.89 |
1154390400000 | 181.14 |
1154476800000 | 183.95 |
1154563200000 | 181.98 |
1154649600000 | 185.83 |
1154908800000 | 183.17 |
1154995200000 | 182.93 |
1155081600000 | 185.39 |
1155168000000 | 182.7 |
1155254400000 | 183.06 |
1155513600000 | 184.47 |
1155600000000 | 186.83 |
1155686400000 | 188.5 |
1155772800000 | 188.66 |
1155859200000 | 187.46 |
1156118400000 | 188.82 |
1156204800000 | 187.89 |
1156291200000 | 186.7 |
1156377600000 | 187.02 |
1156464000000 | 186.55 |
1156723200000 | 188 |
1156809600000 | 187.69 |
1156896000000 | 189.85 |
1156982400000 | 188.85 |
1157068800000 | 189.64 |
1157328000000 | 191.5 |
1157414400000 | 190.11 |
1157500800000 | 187.53 |
1157587200000 | 184.91 |
1157673600000 | 184.7 |
1157932800000 | 183.82 |
1158019200000 | 186.14 |
1158105600000 | 186.46 |
1158192000000 | 187.26 |
1158278400000 | 186.32 |
1158537600000 | 186.93 |
1158624000000 | 186.09 |
1158710400000 | 188.02 |
1158796800000 | 189.14 |
1158883200000 | 188.13 |
1159142400000 | 186.96 |
1159228800000 | 188.91 |
1159315200000 | 190.47 |
1159401600000 | 190.33 |
1159488000000 | 189.67 |
1159747200000 | 191.06 |
1159833600000 | 190.54 |
1159920000000 | 190.97 |
1160006400000 | 191.98 |
1160092800000 | 191.02 |
1160352000000 | 191.67 |
1160438400000 | 191.9 |
1160524800000 | 191.98 |
1160611200000 | 193.49 |
1160697600000 | 193.51 |
1160956800000 | 194.31 |
1161043200000 | 192.65 |
1161129600000 | 193.97 |
1161216000000 | 195.24 |
1161302400000 | 195.86 |
1161561600000 | 195.79 |
1161648000000 | 195.86 |
1161734400000 | 197.01 |
1161820800000 | 197.83 |
1161907200000 | 198.12 |
1162166400000 | 197.25 |
1162252800000 | 197.66 |
1162339200000 | 198.63 |
1162425600000 | 197.96 |
1162512000000 | 197.73 |
1162771200000 | 200.32 |
1162857600000 | 202.7 |
1162944000000 | 202.03 |
1163030400000 | 201.96 |
1163116800000 | 202.57 |
1163376000000 | 201.6 |
1163462400000 | 201 |
1163548800000 | 201.73 |
1163635200000 | 202.1 |
1163721600000 | 200.77 |
1163980800000 | 201.35 |
1164067200000 | 201.62 |
1164153600000 | 203.11 |
1164240000000 | 202.7 |
1164326400000 | 203.23 |
1164585600000 | 200.93 |
1164672000000 | 200.75 |
1164758400000 | 203.14 |
1164844800000 | 203.27 |
1164931200000 | 203.07 |
1165190400000 | 203.88 |
1165276800000 | 204.85 |
1165363200000 | 205.21 |
1165449600000 | 205.49 |
1165536000000 | 205.85 |
1165795200000 | 205.33 |
1165881600000 | 206.46 |
1165968000000 | 207.44 |
1166054400000 | 208.24 |
1166140800000 | 207.84 |
1166400000000 | 207.46 |
1166486400000 | 207.72 |
1166572800000 | 208.29 |
1166659200000 | 207.6 |
1166745600000 | 206.67 |
1167177600000 | 208.48 |
1167264000000 | 208.79 |
1167350400000 | 208.64 |
1167696000000 | 212.48 |
1167782400000 | 211.31 |
1167868800000 | 209.05 |
1167955200000 | 205.7 |
1168214400000 | 205.46 |
1168300800000 | 205.58 |
1168387200000 | 203.57 |
1168473600000 | 206.18 |
1168560000000 | 207.68 |
1168819200000 | 208.97 |
1168905600000 | 207.44 |
1168992000000 | 207.75 |
1169078400000 | 207.67 |
1169164800000 | 209 |
1169424000000 | 208.14 |
1169510400000 | 209.64 |
1169596800000 | 210.48 |
1169683200000 | 209.9 |
1169769600000 | 207.11 |
1170028800000 | 208.26 |
1170115200000 | 209.42 |
1170201600000 | 208.8 |
1170288000000 | 211.78 |
1170374400000 | 212.19 |
1170633600000 | 211.31 |
1170720000000 | 212.4 |
1170806400000 | 213.86 |
1170892800000 | 212.19 |
1170979200000 | 212.86 |
1171238400000 | 211.18 |
1171324800000 | 212.46 |
1171411200000 | 215.84 |
1171497600000 | 215.75 |
1171584000000 | 215.23 |
1171843200000 | 216.17 |
1171929600000 | 215.83 |
1172016000000 | 213.9 |
1172102400000 | 214.44 |
1172188800000 | 216.09 |
1172448000000 | 216.85 |
1172534400000 | 212.1 |
1172620800000 | 208.12 |
1172707200000 | 205.89 |
1172793600000 | 205.37 |
1173052800000 | 202 |
1173139200000 | 204.19 |
1173225600000 | 206.27 |
1173312000000 | 208.42 |
1173398400000 | 208.57 |
1173657600000 | 208.64 |
1173744000000 | 206.59 |
1173830400000 | 201.53 |
1173916800000 | 205.77 |
1174003200000 | 206.26 |
1174262400000 | 209.11 |
1174348800000 | 210.93 |
1174435200000 | 212.08 |
1174521600000 | 216.23 |
1174608000000 | 216.57 |
1174867200000 | 215.21 |
1174953600000 | 215.27 |
1175040000000 | 214.41 |
1175126400000 | 216.08 |
1175212800000 | 215.82 |
1175472000000 | 217.41 |
1175558400000 | 219.36 |
1175644800000 | 219.67 |
1175731200000 | 221.15 |
1176163200000 | 222.61 |
1176249600000 | 222.48 |
1176336000000 | 222.72 |
1176422400000 | 224.76 |
1176681600000 | 228.02 |
1176768000000 | 228.61 |
1176854400000 | 227.97 |
1176940800000 | 227.55 |
1177027200000 | 230.2 |
1177286400000 | 229.61 |
1177372800000 | 228.59 |
1177459200000 | 230.77 |
1177545600000 | 230.1 |
1177632000000 | 229.59 |
1177891200000 | 229.92 |
1177977600000 | 228.82 |
1178064000000 | 229.98 |
1178150400000 | 230.7 |
1178236800000 | 233.06 |
1178496000000 | 233.46 |
1178582400000 | 230.23 |
1178668800000 | 231.51 |
1178755200000 | 229.12 |
1178841600000 | 230.99 |
1179100800000 | 230.36 |
1179187200000 | 231.82 |
1179273600000 | 230.77 |
1179360000000 | 230.07 |
1179446400000 | 232.39 |
1179705600000 | 231.84 |
1179792000000 | 231.71 |
1179878400000 | 233.67 |
1179964800000 | 230.97 |
1180051200000 | 231.7 |
1180310400000 | 231.9 |
1180396800000 | 232.39 |
1180483200000 | 231.1 |
1180569600000 | 233.12 |
1180656000000 | 234.82 |
1180915200000 | 235.57 |
1181001600000 | 234.72 |
1181088000000 | 230.79 |
1181174400000 | 228.12 |
1181260800000 | 226.37 |
1181520000000 | 228.45 |
1181606400000 | 226.89 |
1181692800000 | 227.44 |
1181779200000 | 231.09 |
1181865600000 | 235.02 |
1182124800000 | 234.79 |
1182211200000 | 234.34 |
1182297600000 | 235.24 |
1182384000000 | 232.69 |
1182470400000 | 232.54 |
1182729600000 | 232.71 |
1182816000000 | 231.3 |
1182902400000 | 229.51 |
1182988800000 | 232.37 |
1183075200000 | 234.58 |
1183334400000 | 235.88 |
1183420800000 | 237.6 |
1183507200000 | 238.59 |
1183593600000 | 236.78 |
1183680000000 | 239.01 |
1183939200000 | 239.64 |
1184025600000 | 238.59 |
1184112000000 | 238.57 |
1184198400000 | 241.24 |
1184284800000 | 242.09 |
1184544000000 | 242.55 |
1184630400000 | 241.61 |
1184716800000 | 238.62 |
1184803200000 | 241.31 |
1184889600000 | 238.67 |
1185148800000 | 240.02 |
1185235200000 | 236.58 |
1185321600000 | 232.08 |
1185408000000 | 225.96 |
1185494400000 | 223.44 |
1185753600000 | 223.77 |
1185840000000 | 228.89 |
1185926400000 | 225.42 |
1186012800000 | 226.15 |
1186099200000 | 224.57 |
1186358400000 | 223.37 |
1186444800000 | 225.79 |
1186531200000 | 230.98 |
1186617600000 | 225.09 |
1186704000000 | 217.76 |
1186963200000 | 221.76 |
1187049600000 | 217.93 |
1187136000000 | 216.41 |
1187222400000 | 208.12 |
1187308800000 | 215.04 |
1187568000000 | 215.5 |
1187654400000 | 215.84 |
1187740800000 | 219.75 |
1187827200000 | 221.05 |
1187913600000 | 222.7 |
1188172800000 | 222.99 |
1188259200000 | 219.06 |
1188345600000 | 219.98 |
1188432000000 | 222.13 |
1188518400000 | 225.03 |
1188777600000 | 225.27 |
1188864000000 | 226.75 |
1188950400000 | 224.21 |
1189036800000 | 225.78 |
1189123200000 | 221.9 |
1189382400000 | 220.4 |
1189468800000 | 224.69 |
1189555200000 | 225.91 |
1189641600000 | 227.66 |
1189728000000 | 224.78 |
1189987200000 | 221.58 |
1190073600000 | 224.96 |
1190160000000 | 232.58 |
1190246400000 | 233.2 |
1190332800000 | 234.35 |
1190592000000 | 234 |
1190678400000 | 232.34 |
1190764800000 | 233.61 |
1190851200000 | 235.67 |
1190937600000 | 236.67 |
1191196800000 | 238.74 |
1191283200000 | 238.54 |
1191369600000 | 238.81 |
1191456000000 | 239.23 |
1191542400000 | 240.92 |
1191801600000 | 238.59 |
1191888000000 | 239.84 |
1191974400000 | 241.42 |
1192060800000 | 243.48 |
1192147200000 | 242.08 |
1192406400000 | 240.68 |
1192492800000 | 238.13 |
1192579200000 | 240.41 |
1192665600000 | 240.02 |
1192752000000 | 237.77 |
1193011200000 | 232.95 |
1193097600000 | 236.48 |
1193184000000 | 235.02 |
1193270400000 | 238.51 |
1193356800000 | 240.9 |
1193616000000 | 242.79 |
1193702400000 | 242.27 |
1193788800000 | 244.82 |
1193875200000 | 240.55 |
1193961600000 | 239.18 |
1194220800000 | 237.09 |
1194307200000 | 239.35 |
1194393600000 | 240.14 |
1194480000000 | 238.22 |
1194566400000 | 234.21 |
1194825600000 | 232.54 |
1194912000000 | 233.53 |
1194998400000 | 236.54 |
1195084800000 | 232.77 |
1195171200000 | 230.63 |
1195430400000 | 226.12 |
1195516800000 | 230.86 |
1195603200000 | 225.89 |
1195689600000 | 228.13 |
1195776000000 | 231.09 |
1196035200000 | 230.39 |
1196121600000 | 230.36 |
1196208000000 | 234.75 |
1196294400000 | 235.99 |
1196380800000 | 237.21 |
1196640000000 | 235.68 |
1196726400000 | 234.13 |
1196812800000 | 236.79 |
1196899200000 | 236.76 |
1196985600000 | 239.08 |
1197244800000 | 241.59 |
1197331200000 | 239.86 |
1197417600000 | 240.22 |
1197504000000 | 233.11 |
1197590400000 | 231.63 |
1197849600000 | 226.87 |
1197936000000 | 226.51 |
1198022400000 | 225.51 |
1198108800000 | 225.57 |
1198195200000 | 229.27 |
1198454400000 | 230.03 |
1198713600000 | 233.01 |
1198800000000 | 234.68 |
1199059200000 | 233.45 |
1199232000000 | 232.28 |
1199318400000 | 231.79 |
1199404800000 | 228 |
1199664000000 | 226.43 |
1199750400000 | 227.48 |
1199836800000 | 224.26 |
1199923200000 | 223.25 |
1200009600000 | 223.19 |
1200268800000 | 225.44 |
1200355200000 | 219.69 |
1200441600000 | 214.85 |
1200528000000 | 213.79 |
1200614400000 | 209.86 |
1200873600000 | 194.83 |
1200960000000 | 200.98 |
1201046400000 | 194.22 |
1201132800000 | 207.68 |
1201219200000 | 206.52 |
1201478400000 | 205.85 |
1201564800000 | 208.91 |
1201651200000 | 207.97 |
1201737600000 | 208.69 |
1201824000000 | 212.78 |
1202083200000 | 212.71 |
1202169600000 | 203.09 |
1202256000000 | 204.73 |
1202342400000 | 198.47 |
1202428800000 | 199.19 |
1202688000000 | 197.19 |
1202774400000 | 205.1399 |
1202860800000 | 204.81 |
1202947200000 | 205.4199 |
1203033600000 | 202.07 |
1203292800000 | 205.78 |
1203379200000 | 207.6699 |
1203465600000 | 203.93 |
1203552000000 | 207.27 |
1203638400000 | 206.45 |
1203897600000 | 210.44 |
1203984000000 | 214.37 |
1204070400000 | 217.77 |
1204156800000 | 214.81 |
1204243200000 | 211.66 |
1204502400000 | 208.77 |
1204588800000 | 206.06 |
1204675200000 | 210.26 |
1204761600000 | 208.66 |
1204848000000 | 206.63 |
1205107200000 | 204.54 |
1205193600000 | 206.4199 |
1205280000000 | 211.51 |
1205366400000 | 210.65 |
1205452800000 | 208.58 |
1205712000000 | 200.54 |
1205798400000 | 208.56 |
1205884800000 | 205.79 |
1205971200000 | 202.97 |
1206403200000 | 211.86 |
1206489600000 | 212.35 |
1206576000000 | 215.21 |
1206662400000 | 213.34 |
1206921600000 | 213.98 |
1207008000000 | 218.27 |
1207094400000 | 220.98 |
1207180800000 | 219.66 |
1207267200000 | 221.89 |
1207526400000 | 223.04 |
1207612800000 | 221.45 |
1207699200000 | 220.14 |
1207785600000 | 219.17 |
1207872000000 | 216.6 |
1208131200000 | 215.06 |
1208217600000 | 215.47 |
1208304000000 | 221.24 |
1208390400000 | 218.84 |
1208476800000 | 222.13 |
1208736000000 | 222.14 |
1208822400000 | 221.2 |
1208908800000 | 220.94 |
1208995200000 | 219.31 |
1209081600000 | 221.45 |
1209340800000 | 223.02 |
1209427200000 | 220.74 |
1209513600000 | 222.12 |
1209600000000 | 220.69 |
1209686400000 | 224.05 |
1209945600000 | 224.55 |
1210032000000 | 223.69 |
1210118400000 | 223.2 |
1210204800000 | 223.1 |
1210291200000 | 220.53 |
1210550400000 | 222.04 |
1210636800000 | 221.81 |
1210723200000 | 222.41 |
1210809600000 | 223.65 |
1210896000000 | 225.62 |
1211155200000 | 227.5 |
1211241600000 | 225.21 |
1211328000000 | 225.03 |
1211414400000 | 224.92 |
1211500800000 | 222.14 |
1211760000000 | 221.51 |
1211846400000 | 220.23 |
1211932800000 | 221.1 |
1212019200000 | 220.53 |
1212105600000 | 221.26 |
1212364800000 | 219.12 |
1212451200000 | 219.77 |
1212537600000 | 217.55 |
1212624000000 | 218.44 |
1212710400000 | 216.44 |
1212969600000 | 215.38 |
1213056000000 | 210.66 |
1213142400000 | 207.4199 |
1213228800000 | 207.99 |
1213315200000 | 208.11 |
1213574400000 | 209.08 |
1213660800000 | 210.53 |
1213747200000 | 207.54 |
1213833600000 | 205.97 |
1213920000000 | 204.16 |
1214179200000 | 201.85 |
1214265600000 | 202.33 |
1214352000000 | 204.55 |
1214438400000 | 201.3 |
1214524800000 | 200.61 |
1214784000000 | 201.8 |
1214870400000 | 197.51 |
1214956800000 | 197.08 |
1215043200000 | 197.1 |
1215129600000 | 194.6399 |
1215388800000 | 196.76 |
1215475200000 | 194.31 |
1215561600000 | 198.54 |
1215648000000 | 195.3899 |
1215734400000 | 191.51 |
1215993600000 | 192.76 |
1216080000000 | 189.45 |
1216166400000 | 188.91 |
1216252800000 | 195.16 |
1216339200000 | 198.3 |
1216598400000 | 199.72 |
1216684800000 | 199.9199 |
1216771200000 | 202.62 |
1216857600000 | 199.29 |
1216944000000 | 198.87 |
1217203200000 | 197.96 |
1217289600000 | 196.6699 |
1217376000000 | 199.32 |
1217462400000 | 199.56 |
1217548800000 | 196.83 |
1217808000000 | 195.65 |
1217894400000 | 199.27 |
1217980800000 | 200.03 |
1218067200000 | 198.9199 |
1218153600000 | 196.35 |
1218412800000 | 198.7 |
1218499200000 | 196.84 |
1218585600000 | 191.11 |
1218672000000 | 192.4 |
1218758400000 | 190.68 |
1219017600000 | 190.49 |
1219104000000 | 185.57 |
1219190400000 | 186.83 |
1219276800000 | 186.85 |
1219363200000 | 189.59 |
1219622400000 | 187.97 |
1219708800000 | 186.99 |
1219795200000 | 187.61 |
1219881600000 | 190.86 |
1219968000000 | 191.08 |
1220227200000 | 189.02 |
1220313600000 | 190.44 |
1220400000000 | 186.99 |
1220486400000 | 181.19 |
1220572800000 | 176.02 |
1220832000000 | 181.2 |
1220918400000 | 179.75 |
1221004800000 | 177.28 |
1221091200000 | 174.51 |
1221177600000 | 180.53 |
1221436800000 | 174.1 |
1221523200000 | 168.51 |
1221609600000 | 165.93 |
1221696000000 | 166.71 |
1221782400000 | 182.3 |
1222041600000 | 181.07 |
1222128000000 | 179.15 |
1222214400000 | 177.7 |
1222300800000 | 181.46 |
1222387200000 | 177.28 |
1222646400000 | 166.2 |
1222732800000 | 165.65 |
1222819200000 | 166.58 |
1222905600000 | 161.83 |
1222992000000 | 167.52 |
1223251200000 | 151.63 |
1223337600000 | 152.01 |
1223424000000 | 143.11 |
1223510400000 | 139.78 |
1223596800000 | 127.51 |
1223856000000 | 141.12 |
1223942400000 | 145.7 |
1224028800000 | 135.33 |
1224115200000 | 127.07 |
1224201600000 | 132.48 |
1224460800000 | 135.45 |
1224547200000 | 133.75 |
1224633600000 | 124.4 |
1224720000000 | 123.42 |
1224806400000 | 116.09 |
1225065600000 | 112.82 |
1225152000000 | 116.72 |
1225238400000 | 126.88 |
1225324800000 | 128.51 |
1225411200000 | 129.62 |
1225670400000 | 130.76 |
1225756800000 | 138.81 |
1225843200000 | 136.75 |
1225929600000 | 125.98 |
1226016000000 | 128.6399 |
1226275200000 | 129.65 |
1226361600000 | 121.51 |
1226448000000 | 117.21 |
1226534400000 | 117.04 |
1226620800000 | 118.99 |
1226880000000 | 114.92 |
1226966400000 | 115.59 |
1227052800000 | 110.65 |
1227139200000 | 105.37 |
1227225600000 | 102.93 |
1227484800000 | 114.49 |
1227571200000 | 115.9 |
1227657600000 | 115.56 |
1227744000000 | 118.45 |
1227830400000 | 118.32 |
1228089600000 | 110.39 |
1228176000000 | 113.34 |
1228262400000 | 113.57 |
1228348800000 | 113.83 |
1228435200000 | 108.71 |
1228694400000 | 119.27 |
1228780800000 | 120.3 |
1228867200000 | 121.38 |
1228953600000 | 122.6 |
1229040000000 | 120.24 |
1229299200000 | 122.13 |
1229385600000 | 123.98 |
1229472000000 | 127.83 |
1229558400000 | 128.85 |
1229644800000 | 122.99 |
1229904000000 | 120.62 |
1229990400000 | 120.72 |
1230076800000 | 120.84 |
1230508800000 | 123.91 |
1230595200000 | 125.35 |
1230681600000 | 124.03 |
1230854400000 | 128.13 |
1231113600000 | 127.94 |
1231200000000 | 127.73 |
1231286400000 | 128.7 |
1231372800000 | 128.29 |
1231459200000 | 125.56 |
1231718400000 | 122.37 |
1231804800000 | 118.94 |
1231891200000 | 113.03 |
1231977600000 | 110.96 |
1232064000000 | 113.45 |
1232323200000 | 109.99 |
1232409600000 | 105.14 |
1232496000000 | 104.68 |
1232582400000 | 104.39 |
1232668800000 | 102.4599 |
1232928000000 | 109.11 |
1233014400000 | 109.66 |
1233100800000 | 114.19 |
1233187200000 | 110.73 |
1233273600000 | 108.27 |
1233532800000 | 105.3 |
1233619200000 | 108.62 |
1233705600000 | 111.15 |
1233792000000 | 110.1 |
1233878400000 | 112.58 |
1234137600000 | 114.93 |
1234224000000 | 111.6 |
1234310400000 | 109.77 |
1234396800000 | 107.17 |
1234483200000 | 108.72 |
1234742400000 | 106.27 |
1234828800000 | 101.51 |
1234915200000 | 100.97 |
1235001600000 | 102.58 |
1235088000000 | 97.91 |
1235347200000 | 97.79 |
1235433600000 | 96.72 |
1235520000000 | 96.38 |
1235606400000 | 99.52 |
1235692800000 | 96.73 |
1235952000000 | 90.4599 |
1236038400000 | 88.65 |
1236124800000 | 92.31 |
1236211200000 | 88.3 |
1236297600000 | 87.79 |
1236556800000 | 86.55 |
1236643200000 | 92.35 |
1236729600000 | 92.9599 |
1236816000000 | 93.92 |
1236902400000 | 95.53 |
1237161600000 | 99.41 |
1237248000000 | 98.73 |
1237334400000 | 98.9599 |
1237420800000 | 104.88 |
1237507200000 | 103.81 |
1237766400000 | 107.57 |
1237852800000 | 107.22 |
1237939200000 | 107.78 |
1238025600000 | 108.57 |
1238112000000 | 105.38 |
1238371200000 | 99.52 |
1238457600000 | 104.02 |
1238544000000 | 105.38 |
1238630400000 | 113.33 |
1238716800000 | 111.38 |
1238976000000 | 110.44 |
1239062400000 | 108.6 |
1239148800000 | 108.71 |
1239235200000 | 111.82 |
1239667200000 | 114.36 |
1239753600000 | 112.86 |
1239840000000 | 114.94 |
1239926400000 | 115.25 |
1240185600000 | 109.69 |
1240272000000 | 110.32 |
1240358400000 | 113.01 |
1240444800000 | 112.53 |
1240531200000 | 117.21 |
1240790400000 | 116.37 |
1240876800000 | 113.93 |
1240963200000 | 118.53 |
1241049600000 | 120.72 |
1241136000000 | 120.9 |
1241395200000 | 124.11 |
1241481600000 | 124.74 |
1241568000000 | 126.06 |
1241654400000 | 126.39 |
1241740800000 | 129.55 |
1242000000000 | 129.86 |
1242086400000 | 129.56 |
1242172800000 | 125.08 |
1242259200000 | 125.74 |
1242345600000 | 126.53 |
1242604800000 | 128.91 |
1242691200000 | 132.6 |
1242777600000 | 134.8899 |
1242864000000 | 132.05 |
1242950400000 | 133.56 |
1243209600000 | 134.05 |
1243296000000 | 134.9199 |
1243382400000 | 135.37 |
1243468800000 | 133.55 |
1243555200000 | 135.69 |
1243814400000 | 139.57 |
1243900800000 | 141.06 |
1243987200000 | 137.25 |
1244073600000 | 137.08 |
1244160000000 | 136.35 |
1244419200000 | 133.88 |
1244505600000 | 136.12 |
1244592000000 | 138.13 |
1244678400000 | 140.26 |
1244764800000 | 139.12 |
1245024000000 | 133.99 |
1245110400000 | 134.31 |
1245196800000 | 131.2 |
1245283200000 | 132.8899 |
1245369600000 | 134.16 |
1245628800000 | 129.88 |
1245715200000 | 130.43 |
1245801600000 | 134 |
1245888000000 | 131.37 |
1245974400000 | 132.88 |
1246233600000 | 135.28 |
1246320000000 | 133.21 |
1246406400000 | 136.4 |
1246492800000 | 131.55 |
1246579200000 | 131.65 |
1246838400000 | 129.25 |
1246924800000 | 129.06 |
1247011200000 | 126.69 |
1247097600000 | 128.68 |
1247184000000 | 127.08 |
1247443200000 | 129.75 |
1247529600000 | 131.59 |
1247616000000 | 136.9199 |
1247702400000 | 137.61 |
1247788800000 | 138.37 |
1248048000000 | 141 |
1248134400000 | 142.06 |
1248220800000 | 142.18 |
1248307200000 | 145.48 |
1248393600000 | 144.72 |
1248652800000 | 145.54 |
1248739200000 | 143.3899 |
1248825600000 | 143.1399 |
1248912000000 | 146.58 |
1248998400000 | 147.6399 |
1249257600000 | 152.58 |
1249344000000 | 151.9 |
1249430400000 | 151.07 |
1249516800000 | 152.16 |
1249603200000 | 151.8899 |
1249862400000 | 150.43 |
1249948800000 | 147.98 |
1250035200000 | 150.35 |
1250121600000 | 152.63 |
1250208000000 | 150.55 |
1250467200000 | 145.66 |
1250553600000 | 148.01 |
1250640000000 | 148.68 |
1250726400000 | 150.69 |
1250812800000 | 155.09 |
1251072000000 | 156.88 |
1251158400000 | 157.53 |
1251244800000 | 155.33 |
1251331200000 | 154.74 |
1251417600000 | 157.84 |
1251676800000 | 156.8899 |
1251763200000 | 152.91 |
1251849600000 | 151.6 |
1251936000000 | 151.79 |
1252022400000 | 153.68 |
1252281600000 | 156.74 |
1252368000000 | 159 |
1252454400000 | 161.04 |
1252540800000 | 161.06 |
1252627200000 | 162.6 |
1252886400000 | 162.3 |
1252972800000 | 162.21 |
1253059200000 | 165.83 |
1253145600000 | 167.38 |
1253232000000 | 166.68 |
1253491200000 | 164.66 |
1253577600000 | 167.03 |
1253664000000 | 167.05 |
1253750400000 | 162.8899 |
1253836800000 | 161.95 |
1254096000000 | 164.28 |
1254182400000 | 163.66 |
1254268800000 | 163.94 |
1254355200000 | 160.61 |
1254441600000 | 158.08 |
1254700800000 | 159.49 |
1254787200000 | 164.33 |
1254873600000 | 163.21 |
1254960000000 | 166.29 |
1255046400000 | 165.9 |
1255305600000 | 167.87 |
1255392000000 | 166.1699 |
1255478400000 | 170.75 |
1255564800000 | 170.98 |
1255651200000 | 168.82 |
1255910400000 | 172.48 |
1255996800000 | 171.3899 |
1256083200000 | 172.8 |
1256169600000 | 170.86 |
1256256000000 | 170.35 |
1256515200000 | 167.08 |
1256601600000 | 166.21 |
1256688000000 | 162.1 |
1256774400000 | 165.76 |
1256860800000 | 161.55 |
1257120000000 | 163.11 |
1257206400000 | 159.56 |
1257292800000 | 163.97 |
1257379200000 | 165.32 |
1257465600000 | 165.5 |
1257724800000 | 170.36 |
1257811200000 | 169.93 |
1257897600000 | 170.99 |
1257984000000 | 169.8 |
1258070400000 | 170.58 |
1258329600000 | 174.3899 |
1258416000000 | 171.81 |
1258502400000 | 173.28 |
1258588800000 | 169.3 |
1258675200000 | 167.8 |
1258934400000 | 173.04 |
1259020800000 | 171.35 |
1259107200000 | 173.45 |
1259193600000 | 167.03 |
1259280000000 | 168.74 |
1259539200000 | 166.9199 |
1259625600000 | 172.11 |
1259712000000 | 172.35 |
1259798400000 | 172.33 |
1259884800000 | 171.56 |
1260144000000 | 170.12 |
1260230400000 | 166.37 |
1260316800000 | 164.88 |
1260403200000 | 166.38 |
1260489600000 | 166.06 |
1260748800000 | 167.79 |
1260835200000 | 166.78 |
1260921600000 | 169.57 |
1261008000000 | 164.88 |
1261094400000 | 163.5 |
1261353600000 | 166.36 |
1261440000000 | 166.5 |
1261526400000 | 168.24 |
1261612800000 | 168.63 |
1261958400000 | 169.8 |
1262044800000 | 170.62 |
1262131200000 | 168.47 |
1262217600000 | 169.57 |
1262563200000 | 173.02 |
1262649600000 | 172.62 |
1262736000000 | 172.68 |
1262822400000 | 172.01 |
1262908800000 | 173.03 |
1263168000000 | 175.29 |
1263254400000 | 173.49 |
1263340800000 | 173.29 |
1263427200000 | 174.31 |
1263513600000 | 171.1 |
1263772800000 | 172.53 |
1263859200000 | 172.62 |
1263945600000 | 167.85 |
1264032000000 | 164.95 |
1264118400000 | 163.9199 |
1264377600000 | 163.1399 |
1264464000000 | 162.94 |
1264550400000 | 161.54 |
1264636800000 | 158.88 |
1264723200000 | 159.88 |
1264982400000 | 160.9199 |
1265068800000 | 163.32 |
1265155200000 | 162.03 |
1265241600000 | 155.6 |
1265328000000 | 150.82 |
1265587200000 | 152.38 |
1265673600000 | 152.96 |
1265760000000 | 153.84 |
1265846400000 | 153.31 |
1265932800000 | 152.8899 |
1266192000000 | 153.6399 |
1266278400000 | 156.63 |
1266364800000 | 158.58 |
1266451200000 | 159.51 |
1266537600000 | 159.15 |
1266796800000 | 159.75 |
1266883200000 | 157.6 |
1266969600000 | 158.5 |
1267056000000 | 154.86 |
1267142400000 | 158.09 |
1267401600000 | 157.6699 |
1267488000000 | 160.05 |
1267574400000 | 162.59 |
1267660800000 | 161.63 |
1267747200000 | 164.41 |
1268006400000 | 164.8899 |
1268092800000 | 164.09 |
1268179200000 | 166.04 |
1268265600000 | 165.46 |
1268352000000 | 166.62 |
1268611200000 | 164.3 |
1268697600000 | 167.11 |
1268784000000 | 168.63 |
1268870400000 | 166.63 |
1268956800000 | 164.99 |
1269216000000 | 165.12 |
1269302400000 | 166.27 |
1269388800000 | 164.31 |
1269475200000 | 166.12 |
1269561600000 | 165.9 |
1269820800000 | 167.11 |
1269907200000 | 166.51 |
1269993600000 | 167.73 |
1270080000000 | 170.3899 |
1270512000000 | 169.06 |
1270598400000 | 167.9 |
1270684800000 | 166.6399 |
1270771200000 | 170.02 |
1271030400000 | 171.9199 |
1271116800000 | 170.88 |
1271203200000 | 172.72 |
1271289600000 | 173.27 |
1271376000000 | 169.69 |
1271635200000 | 168.1699 |
1271721600000 | 170.15 |
1271808000000 | 168.26 |
1271894400000 | 165.05 |
1271980800000 | 166.88 |
1272240000000 | 168.45 |
1272326400000 | 163.1 |
1272412800000 | 159.34 |
1272499200000 | 162.59 |
1272585600000 | 161.78 |
1272844800000 | 160.6699 |
1272931200000 | 154.59 |
1273017600000 | 151.52 |
1273104000000 | 147.78 |
1273190400000 | 141.82 |
1273449600000 | 154.24 |
1273536000000 | 152.13 |
1273622400000 | 153.99 |
1273708800000 | 153.11 |
1273795200000 | 146.05 |
1274054400000 | 144.71 |
1274140800000 | 147.26 |
1274227200000 | 142.53 |
1274313600000 | 139.53 |
1274400000000 | 141.26 |
1274659200000 | 139.88 |
1274745600000 | 135.4 |
1274832000000 | 138.04 |
1274918400000 | 142.6 |
1275004800000 | 143.13 |
1275264000000 | 142.82 |
1275350400000 | 143.6399 |
1275436800000 | 142.7 |
1275523200000 | 144.65 |
1275609600000 | 140.03 |
1275868800000 | 138.08 |
1275955200000 | 137.2 |
1276041600000 | 141.03 |
1276128000000 | 143.74 |
1276214400000 | 144.03 |
1276473600000 | 148.19 |
1276560000000 | 149.6699 |
1276646400000 | 149.9199 |
1276732800000 | 150.49 |
1276819200000 | 151.03 |
1277078400000 | 152.87 |
1277164800000 | 151.05 |
1277251200000 | 148.85 |
1277337600000 | 147.08 |
1277424000000 | 146.01 |
1277683200000 | 148.34 |
1277769600000 | 142.09 |
1277856000000 | 142.78 |
1277942400000 | 141.5 |
1278028800000 | 142.96 |
1278288000000 | 141.55 |
1278374400000 | 146.46 |
1278460800000 | 148.1399 |
1278547200000 | 150.19 |
1278633600000 | 150.55 |
1278892800000 | 150.3899 |
1278979200000 | 154.06 |
1279065600000 | 154.87 |
1279152000000 | 154.83 |
1279238400000 | 151.98 |
1279497600000 | 151.16 |
1279584000000 | 150.75 |
1279670400000 | 151.44 |
1279756800000 | 155.57 |
1279843200000 | 155.26 |
1280102400000 | 157.1399 |
1280188800000 | 158.37 |
1280275200000 | 158.76 |
1280361600000 | 158.44 |
1280448000000 | 157.04 |
1280707200000 | 163.48 |
1280793600000 | 163.91 |
1280880000000 | 163.01 |
1280966400000 | 162.61 |
1281052800000 | 162.4 |
1281312000000 | 163.97 |
1281398400000 | 160.82 |
1281484800000 | 155.58 |
1281571200000 | 155.16 |
1281657600000 | 154.19 |
1281916800000 | 155.25 |
1282003200000 | 157.31 |
1282089600000 | 156.69 |
1282176000000 | 154.54 |
1282262400000 | 151.33 |
1282521600000 | 151.73 |
1282608000000 | 149.58 |
1282694400000 | 147.93 |
1282780800000 | 150.31 |
1282867200000 | 150.88 |
1283126400000 | 150.54 |
1283212800000 | 151.03 |
1283299200000 | 156.33 |
1283385600000 | 156.28 |
1283472000000 | 158.06 |
1283731200000 | 158.7 |
1283817600000 | 156.15 |
1283904000000 | 157.72 |
1283990400000 | 159.24 |
1284076800000 | 158.71 |
1284336000000 | 161.62 |
1284422400000 | 162.98 |
1284508800000 | 162.69 |
1284595200000 | 162.32 |
1284681600000 | 160.78 |
1284940800000 | 163.46 |
1285027200000 | 162.88 |
1285113600000 | 164.12 |
1285200000000 | 163.1 |
1285286400000 | 166.68 |
1285545600000 | 165.81 |
1285632000000 | 166.3899 |
1285718400000 | 165.94 |
1285804800000 | 165.6 |
1285891200000 | 166.44 |
1286150400000 | 164.78 |
1286236800000 | 168.95 |
1286323200000 | 170.65 |
1286409600000 | 170.87 |
1286496000000 | 170.7 |
1286755200000 | 170.63 |
1286841600000 | 169.35 |
1286928000000 | 173.31 |
1287014400000 | 174.53 |
1287100800000 | 174.02 |
1287360000000 | 173.98 |
1287446400000 | 170.7 |
1287532800000 | 173.74 |
1287619200000 | 174.91 |
1287705600000 | 173.19 |
1287964800000 | 174.28 |
1288051200000 | 172.4199 |
1288137600000 | 170.15 |
1288224000000 | 172.2 |
1288310400000 | 171.97 |
1288569600000 | 171.99 |
1288656000000 | 174.53 |
1288742400000 | 173.77 |
1288828800000 | 179.98 |
1288915200000 | 178.52 |
1289174400000 | 176.9199 |
1289260800000 | 178.28 |
1289347200000 | 174.26 |
1289433600000 | 174.16 |
1289520000000 | 173.76 |
1289779200000 | 173.79 |
1289865600000 | 169.13 |
1289952000000 | 169.93 |
1290038400000 | 173.08 |
1290124800000 | 172.45 |
1290384000000 | 170.76 |
1290470400000 | 165.84 |
1290556800000 | 167.07 |
1290643200000 | 167.83 |
1290729600000 | 164.84 |
1290988800000 | 160.84 |
1291075200000 | 159.83 |
1291161600000 | 163.84 |
1291248000000 | 168.22 |
1291334400000 | 170.4199 |
1291593600000 | 169.28 |
1291680000000 | 171.62 |
1291766400000 | 170.68 |
1291852800000 | 171.12 |
1291939200000 | 171.59 |
1292198400000 | 174.3899 |
1292284800000 | 174.71 |
1292371200000 | 173.41 |
1292457600000 | 172.4 |
1292544000000 | 170.84 |
1292803200000 | 171.47 |
1292889600000 | 173.79 |
1292976000000 | 173.68 |
1293062400000 | 173.36 |
1293148800000 | 173.95 |
1293408000000 | 172.93 |
1293494400000 | 173.25 |
1293580800000 | 173.76 |
1293667200000 | 173.37 |
1293753600000 | 174.35 |
1294012800000 | 174.84 |
1294099200000 | 175.31 |
1294185600000 | 173.15 |
1294272000000 | 172.13 |
1294358400000 | 171.12 |
1294617600000 | 169.04 |
1294704000000 | 171.09 |
1294790400000 | 175.58 |
1294876800000 | 178.16 |
1294963200000 | 178.34 |
1295222400000 | 177.57 |
1295308800000 | 180.55 |
1295395200000 | 179.34 |
1295481600000 | 176.53 |
1295568000000 | 180.13 |
1295827200000 | 181.87 |
1295913600000 | 180.28 |
1296000000000 | 181.95 |
1296086400000 | 182.58 |
1296172800000 | 179.77 |
1296432000000 | 180.91 |
1296518400000 | 184.72 |
1296604800000 | 185.6699 |
1296691200000 | 183.48 |
1296777600000 | 182.79 |
1297036800000 | 184.34 |
1297123200000 | 186.02 |
1297209600000 | 185.82 |
1297296000000 | 184.1699 |
1297382400000 | 184.12 |
1297641600000 | 183.62 |
1297728000000 | 184.72 |
1297814400000 | 185.58 |
1297900800000 | 187.09 |
1297987200000 | 187.46 |
1298246400000 | 185.32 |
1298332800000 | 184.69 |
1298419200000 | 183.79 |
1298505600000 | 183.07 |
1298592000000 | 184.48 |
1298851200000 | 186.69 |
1298937600000 | 185.38 |
1299024000000 | 185.15 |
1299110400000 | 186.37 |
1299196800000 | 185.87 |
1299456000000 | 185.2 |
1299542400000 | 184.13 |
1299628800000 | 183.73 |
1299715200000 | 180.07 |
1299801600000 | 179.41 |
1300060800000 | 179.1 |
1300147200000 | 175.32 |
1300233600000 | 172.1699 |
1300320000000 | 176.72 |
1300406400000 | 178.07 |
1300665600000 | 182.07 |
1300752000000 | 182.04 |
1300838400000 | 181.62 |
1300924800000 | 184.26 |
1301011200000 | 183.62 |
1301270400000 | 183.59 |
1301356800000 | 183.05 |
1301443200000 | 184.57 |
1301529600000 | 183.85 |
1301616000000 | 185.93 |
1301875200000 | 187.19 |
1301961600000 | 187.1 |
1302048000000 | 189.73 |
1302134400000 | 188.79 |
1302220800000 | 191.09 |
1302480000000 | 190.88 |
1302566400000 | 188.85 |
1302652800000 | 190.27 |
1302739200000 | 188.8899 |
1302825600000 | 189.03 |
1303084800000 | 183.33 |
1303171200000 | 185.43 |
1303257600000 | 190.9199 |
1303344000000 | 192.6399 |
1303776000000 | 194.06 |
1303862400000 | 194.94 |
1303948800000 | 197.97 |
1304035200000 | 198.81 |
1304294400000 | 199.82 |
1304380800000 | 198.62 |
1304467200000 | 197.09 |
1304553600000 | 193.25 |
1304640000000 | 194.11 |
1304899200000 | 190.4 |
1304985600000 | 192.96 |
1305072000000 | 193.15 |
1305158400000 | 190.91 |
1305244800000 | 190.09 |
1305504000000 | 190.43 |
1305590400000 | 187.7 |
1305676800000 | 189.51 |
1305763200000 | 190.79 |
1305849600000 | 189.3899 |
1306108800000 | 184.81 |
1306195200000 | 185.8899 |
1306281600000 | 187.06 |
1306368000000 | 187.34 |
1306454400000 | 190.84 |
1306713600000 | 190.81 |
1306800000000 | 193.66 |
1306886400000 | 192.69 |
1306972800000 | 190.71 |
1307059200000 | 191.77 |
1307318400000 | 190.95 |
1307404800000 | 191.57 |
1307491200000 | 188.57 |
1307577600000 | 188.79 |
1307664000000 | 184.62 |
1307923200000 | 185.43 |
1308009600000 | 188.23 |
1308096000000 | 183.83 |
1308182400000 | 181.1699 |
1308268800000 | 183.65 |
1308528000000 | 182.82 |
1308614400000 | 185.86 |
1308700800000 | 185.4199 |
1308787200000 | 179.34 |
1308873600000 | 179.02 |
1309132800000 | 180.59 |
1309219200000 | 182.22 |
1309305600000 | 185.59 |
1309392000000 | 188.97 |
1309478400000 | 190.21 |
1309737600000 | 190.74 |
1309824000000 | 190.24 |
1309910400000 | 187.59 |
1309996800000 | 188.81 |
1310083200000 | 186.04 |
1310342400000 | 179.94 |
1310428800000 | 178.73 |
1310515200000 | 181.94 |
1310601600000 | 180.24 |
1310688000000 | 179.22 |
1310947200000 | 174.69 |
1311033600000 | 178.19 |
1311120000000 | 180.94 |
1311206400000 | 185.41 |
1311292800000 | 186.1 |
1311552000000 | 184.99 |
1311638400000 | 186.33 |
1311724800000 | 182.86 |
1311811200000 | 182.19 |
1311897600000 | 182.02 |
1312156800000 | 178.06 |
1312243200000 | 174.9199 |
1312329600000 | 173.03 |
1312416000000 | 165.83 |
1312502400000 | 163.83 |
1312761600000 | 157.52 |
1312848000000 | 160.25 |
1312934400000 | 153.77 |
1313020800000 | 158.25 |
1313107200000 | 163.3899 |
1313366400000 | 165.95 |
1313452800000 | 165.38 |
1313539200000 | 166.46 |
1313625600000 | 157.27 |
1313712000000 | 156.09 |
1313971200000 | 157.09 |
1314057600000 | 158.55 |
1314144000000 | 160.87 |
1314230400000 | 158.37 |
1314316800000 | 157 |
1314576000000 | 160.7 |
1314662400000 | 160.99 |
1314748800000 | 165.2 |
1314835200000 | 165.11 |
1314921600000 | 160.73 |
1315180800000 | 153.11 |
1315267200000 | 150.78 |
1315353600000 | 155.16 |
1315440000000 | 155.6399 |
1315526400000 | 148.37 |
1315785600000 | 143.28 |
1315872000000 | 145.31 |
1315958400000 | 147.33 |
1316044800000 | 152.32 |
1316131200000 | 152.37 |
1316390400000 | 147.2 |
1316476800000 | 150.9 |
1316563200000 | 148.56 |
1316649600000 | 139.9199 |
1316736000000 | 141.57 |
1316995200000 | 144.31 |
1317081600000 | 152.24 |
1317168000000 | 150.4 |
1317254400000 | 152.57 |
1317340800000 | 148.1399 |
1317600000000 | 144.87 |
1317686400000 | 141.31 |
1317772800000 | 145.56 |
1317859200000 | 150.41 |
1317945600000 | 152.21 |
1318204800000 | 156.56 |
1318291200000 | 155.76 |
1318377600000 | 160.21 |
1318464000000 | 157.27 |
1318550400000 | 159.98 |
1318809600000 | 157.4199 |
1318896000000 | 155.79 |
1318982400000 | 157.99 |
1319068800000 | 154.59 |
1319155200000 | 160.55 |
1319414400000 | 162.22 |
1319500800000 | 161.04 |
1319587200000 | 160.3 |
1319673600000 | 170.19 |
1319760000000 | 170.38 |
1320019200000 | 164.05 |
1320105600000 | 155.01 |
1320192000000 | 157.73 |
1320278400000 | 160.16 |
1320364800000 | 158.74 |
1320624000000 | 157.37 |
1320710400000 | 159.38 |
1320796800000 | 153.81 |
1320883200000 | 153.23 |
1320969600000 | 158.54 |
1321228800000 | 155.93 |
1321315200000 | 153.54 |
1321401600000 | 153.7 |
1321488000000 | 151.74 |
1321574400000 | 150.95 |
1321833600000 | 145.93 |
1321920000000 | 145.1399 |
1322006400000 | 141.72 |
1322092800000 | 141.13 |
1322179200000 | 141.3 |
1322438400000 | 147.6399 |
1322524800000 | 148.6699 |
1322611200000 | 155.1399 |
1322697600000 | 154.41 |
1322784000000 | 155.44 |
1323043200000 | 157.1699 |
1323129600000 | 155.76 |
1323216000000 | 155.51 |
1323302400000 | 152.41 |
1323388800000 | 154.95 |
1323648000000 | 150.34 |
1323734400000 | 149.34 |
1323820800000 | 145.02 |
1323907200000 | 147.25 |
1323993600000 | 147.02 |
1324252800000 | 146.97 |
1324339200000 | 150.88 |
1324425600000 | 149.18 |
1324512000000 | 150.79 |
1324598400000 | 151.71 |
1324944000000 | 152.01 |
1325030400000 | 149.77 |
1325116800000 | 150.78 |
1325203200000 | 152.96 |
1325462400000 | 154.5 |
1325548800000 | 157.47 |
1325635200000 | 154.49 |
1325721600000 | 151.45 |
1325808000000 | 150.46 |
1326067200000 | 149.93 |
1326153600000 | 152.93 |
1326240000000 | 151.5 |
1326326400000 | 152.43 |
1326412800000 | 150.76 |
1326672000000 | 151.9199 |
1326758400000 | 153.9 |
1326844800000 | 155.18 |
1326931200000 | 158.52 |
1327017600000 | 158.66 |
1327276800000 | 160.9199 |
1327363200000 | 159.21 |
1327449600000 | 158.25 |
1327536000000 | 162.09 |
1327622400000 | 160.35 |
1327881600000 | 158.19 |
1327968000000 | 158.94 |
1328054400000 | 163.28 |
1328140800000 | 163.13 |
1328227200000 | 165.26 |
1328486400000 | 164.44 |
1328572800000 | 166.38 |
1328659200000 | 166.3 |
1328745600000 | 167.34 |
1328832000000 | 164.35 |
1329091200000 | 165.82 |
1329177600000 | 164.31 |
1329264000000 | 164.93 |
1329350400000 | 164.6699 |
1329436800000 | 167.28 |
1329696000000 | 169.8899 |
1329782400000 | 169.06 |
1329868800000 | 167.22 |
1329955200000 | 167.91 |
1330041600000 | 170.18 |
1330300800000 | 168.58 |
1330387200000 | 169.16 |
1330473600000 | 168.6 |
1330560000000 | 169.6 |
1330646400000 | 168.15 |
1330905600000 | 167.73 |
1330992000000 | 161.83 |
1331078400000 | 163.07 |
1331164800000 | 167.47 |
1331251200000 | 166.16 |
1331510400000 | 166.19 |
1331596800000 | 168.88 |
1331683200000 | 168.52 |
1331769600000 | 169.87 |
1331856000000 | 172.24 |
1332115200000 | 173.12 |
1332201600000 | 171.34 |
1332288000000 | 170.6 |
1332374400000 | 168.9199 |
1332460800000 | 169.86 |
1332720000000 | 172.01 |
1332806400000 | 171.44 |
1332892800000 | 169.59 |
1332979200000 | 167.02 |
1333065600000 | 169.18 |
1333324800000 | 171.22 |
1333411200000 | 169.87 |
1333497600000 | 163.6399 |
1333584000000 | 162.8899 |
1334016000000 | 159.23 |
1334102400000 | 160.69 |
1334188800000 | 162.8899 |
1334275200000 | 159.24 |
1334534400000 | 159.37 |
1334620800000 | 163.78 |
1334707200000 | 162.11 |
1334793600000 | 161.71 |
1334880000000 | 163.54 |
1335139200000 | 159.03 |
1335225600000 | 161.78 |
1335312000000 | 163.18 |
1335398400000 | 163.41 |
1335484800000 | 164.94 |
1335744000000 | 163.75 |
1335830400000 | 164.1399 |
1335916800000 | 162.74 |
1336003200000 | 162.77 |
1336089600000 | 160.3 |
1336348800000 | 160.77 |
1336435200000 | 157.98 |
1336521600000 | 156.75 |
1336608000000 | 158.25 |
1336694400000 | 158.6 |
1336953600000 | 154.55 |
1337040000000 | 152.83 |
1337126400000 | 151.74 |
1337212800000 | 149.65 |
1337299200000 | 148.51 |
1337558400000 | 149.97 |
1337644800000 | 152.66 |
1337731200000 | 147.5 |
1337817600000 | 148.91 |
1337904000000 | 148.56 |
1338163200000 | 148.65 |
1338249600000 | 149.3899 |
1338336000000 | 145.73 |
1338422400000 | 145.06 |
1338508800000 | 142.48 |
1338768000000 | 143.51 |
1338854400000 | 143.61 |
1338940800000 | 147.15 |
1339027200000 | 149.44 |
1339113600000 | 148.31 |
1339372800000 | 148.81 |
1339459200000 | 149.08 |
1339545600000 | 150.1399 |
1339632000000 | 150.12 |
1339718400000 | 151.72 |
1339977600000 | 151.07 |
1340064000000 | 154.84 |
1340150400000 | 155.9199 |
1340236800000 | 154.35 |
1340323200000 | 152.88 |
1340582400000 | 149.86 |
1340668800000 | 149.55 |
1340755200000 | 151.4199 |
1340841600000 | 150.24 |
1340928000000 | 157.45 |
1341187200000 | 158.19 |
1341273600000 | 159.75 |
1341360000000 | 158.3899 |
1341446400000 | 156.25 |
1341532800000 | 153.78 |
1341792000000 | 153.25 |
1341878400000 | 153.82 |
1341964800000 | 153.9199 |
1342051200000 | 151.53 |
1342137600000 | 154.07 |
1342396800000 | 154.32 |
1342483200000 | 153.63 |
1342569600000 | 156.1399 |
1342656000000 | 157.71 |
1342742400000 | 154.1 |
1343001600000 | 149.82 |
1343088000000 | 148.63 |
1343174400000 | 149.1399 |
1343260800000 | 155.31 |
1343347200000 | 158.18 |
1343606400000 | 158.96 |
1343692800000 | 158.63 |
1343779200000 | 159.1 |
1343865600000 | 155.3 |
1343952000000 | 161.59 |
1344211200000 | 163.23 |
1344297600000 | 164.13 |
1344384000000 | 163.8 |
1344470400000 | 163.87 |
1344556800000 | 163.56 |
1344816000000 | 163.57 |
1344902400000 | 164.38 |
1344988800000 | 164.07 |
1345075200000 | 165.73 |
1345161600000 | 165.82 |
1345420800000 | 165.7 |
1345507200000 | 168.25 |
1345593600000 | 166.05 |
1345680000000 | 166.6 |
1345766400000 | 166.15 |
1346025600000 | 166.98 |
1346112000000 | 166.25 |
1346198400000 | 165.53 |
1346284800000 | 164.07 |
1346371200000 | 166.38 |
1346630400000 | 167.36 |
1346716800000 | 165.25 |
1346803200000 | 166.21 |
1346889600000 | 170.47 |
1346976000000 | 173.07 |
1347235200000 | 172.46 |
1347321600000 | 173.87 |
1347408000000 | 174.84 |
1347494400000 | 174.7 |
1347580800000 | 179.81 |
1347840000000 | 179.12 |
1347926400000 | 177.19 |
1348012800000 | 178 |
1348099200000 | 176.41 |
1348185600000 | 178.01 |
1348444800000 | 176.4 |
1348531200000 | 177.95 |
1348617600000 | 173.12 |
1348704000000 | 174 |
1348790400000 | 171.91 |
1349049600000 | 174.98 |
1349136000000 | 174.9199 |
1349222400000 | 174.26 |
1349308800000 | 175.78 |
1349395200000 | 178.3 |
1349654400000 | 175.54 |
1349740800000 | 173.68 |
1349827200000 | 172.69 |
1349913600000 | 174.48 |
1350000000000 | 174.1399 |
1350259200000 | 174.82 |
1350345600000 | 178.44 |
1350432000000 | 180.4 |
1350518400000 | 180.4 |
1350604800000 | 178.29 |
1350864000000 | 178.13 |
1350950400000 | 173.81 |
1351036800000 | 174.51 |
1351123200000 | 174.9 |
1351209600000 | 174.56 |
1351468800000 | 173.53 |
1351555200000 | 175.59 |
1351641600000 | 174.13 |
1351728000000 | 175.87 |
1351814400000 | 175.26 |
1352073600000 | 173.36 |
1352160000000 | 174.59 |
1352246400000 | 171.76 |
1352332800000 | 171.34 |
1352419200000 | 171.04 |
1352678400000 | 170.7 |
1352764800000 | 171.61 |
1352851200000 | 170.63 |
1352937600000 | 169.68 |
1353024000000 | 166.86 |
1353283200000 | 171.81 |
1353369600000 | 172.2 |
1353456000000 | 173.01 |
1353542400000 | 174.86 |
1353628800000 | 176.97 |
1353888000000 | 176.2 |
1353974400000 | 176.32 |
1354060800000 | 176.41 |
1354147200000 | 179.4 |
1354233600000 | 179.4 |
1354492800000 | 180.45 |
1354579200000 | 180.84 |
1354665600000 | 180.97 |
1354752000000 | 181.16 |
1354838400000 | 180.61 |
1355097600000 | 180.78 |
1355184000000 | 182.45 |
1355270400000 | 182.93 |
1355356800000 | 183.06 |
1355443200000 | 183.18 |
1355702400000 | 183.69 |
1355788800000 | 185.05 |
1355875200000 | 186.75 |
1355961600000 | 186.51 |
1356048000000 | 185.18 |
1356307200000 | 185.25 |
1356566400000 | 185.62 |
1356652800000 | 184.32 |
1356912000000 | 184.3899 |
1357084800000 | 188.6699 |
1357171200000 | 187.68 |
1357257600000 | 187.7 |
1357516800000 | 187.81 |
1357603200000 | 187.19 |
1357689600000 | 188.24 |
1357776000000 | 190.36 |
1357862400000 | 192.26 |
1358121600000 | 191.83 |
1358208000000 | 191.35 |
1358294400000 | 190.75 |
1358380800000 | 192.79 |
1358467200000 | 191.56 |
1358726400000 | 192.41 |
1358812800000 | 191.71 |
1358899200000 | 192.31 |
1358985600000 | 194.16 |
1359072000000 | 196.27 |
1359331200000 | 195.87 |
1359417600000 | 196.47 |
1359504000000 | 197.08 |
1359590400000 | 196.36 |
1359676800000 | 198.59 |
1359936000000 | 193.79 |
1360022400000 | 194.75 |
1360108800000 | 194.11 |
1360195200000 | 191.37 |
1360281600000 | 193.86 |
1360540800000 | 192.79 |
1360627200000 | 195.1399 |
1360713600000 | 195.4 |
1360800000000 | 193.72 |
1360886400000 | 193.59 |
1361145600000 | 193.34 |
1361232000000 | 195.49 |
1361318400000 | 195.36 |
1361404800000 | 190.49 |
1361491200000 | 192.27 |
1361750400000 | 192.9199 |
1361836800000 | 188.3 |
1361923200000 | 190.53 |
1362009600000 | 192 |
1362096000000 | 190.23 |
1362355200000 | 190.73 |
1362441600000 | 194.34 |
1362528000000 | 193.54 |
1362614400000 | 194.79 |
1362700800000 | 195.18 |
1362960000000 | 195.46 |
1363046400000 | 195.7 |
1363132800000 | 194.73 |
1363219200000 | 197.49 |
1363305600000 | 198.18 |
1363564800000 | 196.1 |
1363651200000 | 194.45 |
1363737600000 | 196.4199 |
1363824000000 | 194.59 |
1363910400000 | 195.28 |
1364169600000 | 193.11 |
1364256000000 | 193.01 |
1364342400000 | 190.98 |
1364428800000 | 192.98 |
1364860800000 | 195.57 |
1364947200000 | 194.06 |
1365033600000 | 192.06 |
1365120000000 | 191.52 |
1365379200000 | 191.9 |
1365465600000 | 192.5 |
1365552000000 | 196.48 |
1365638400000 | 198.48 |
1365724800000 | 196.6699 |
1365984000000 | 195.9199 |
1366070400000 | 195.19 |
1366156800000 | 190.9 |
1366243200000 | 191.59 |
1366329600000 | 192.59 |
1366588800000 | 192.08 |
1366675200000 | 196.78 |
1366761600000 | 197.94 |
1366848000000 | 199.43 |
1366934400000 | 199.48 |
1367193600000 | 201.83 |
1367280000000 | 202.54 |
1367366400000 | 202.87 |
1367452800000 | 201.66 |
1367539200000 | 204.01 |
1367798400000 | 203.1399 |
1367884800000 | 204.4 |
1367971200000 | 207.38 |
1368057600000 | 206.08 |
1368144000000 | 205.32 |
1368403200000 | 204.91 |
1368489600000 | 205.6699 |
1368576000000 | 205.93 |
1368662400000 | 206.75 |
1368748800000 | 205.63 |
1369008000000 | 206.82 |
1369094400000 | 207.16 |
1369180800000 | 207.82 |
1369267200000 | 203.74 |
1369353600000 | 203.82 |
1369612800000 | 204.63 |
1369699200000 | 205.82 |
1369785600000 | 203.72 |
1369872000000 | 205.87 |
1369958400000 | 202.4 |
1370217600000 | 201.54 |
1370304000000 | 203.26 |
1370390400000 | 200.49 |
1370476800000 | 199.9 |
1370563200000 | 203.01 |
1370822400000 | 202.43 |
1370908800000 | 201.3899 |
1370995200000 | 202.09 |
1371081600000 | 201.31 |
1371168000000 | 202.16 |
1371427200000 | 203.98 |
1371513600000 | 204.59 |
1371600000000 | 204.23 |
1371686400000 | 194.95 |
1371772800000 | 192.1699 |
1372032000000 | 188.33 |
1372118400000 | 190.77 |
1372204800000 | 193.59 |
1372291200000 | 195.01 |
1372377600000 | 194.26 |
1372636800000 | 196.9199 |
1372723200000 | 196.31 |
1372809600000 | 194.3 |
1372896000000 | 198.03 |
1372982400000 | 194.6 |
1373241600000 | 197.73 |
1373328000000 | 197.74 |
1373414400000 | 199.2 |
1373500800000 | 202.96 |
1373587200000 | 203 |
1373846400000 | 203.77 |
1373932800000 | 203.4199 |
1374019200000 | 203.68 |
1374105600000 | 205.31 |
1374192000000 | 206.16 |
1374451200000 | 207.19 |
1374537600000 | 206.88 |
1374624000000 | 208.46 |
1374710400000 | 207.6699 |
1374796800000 | 207.57 |
1375056000000 | 207.55 |
1375142400000 | 208.02 |
1375228800000 | 208.49 |
1375315200000 | 210.21 |
1375401600000 | 211.81 |
1375660800000 | 211.39 |
1375747200000 | 212.03 |
1375833600000 | 212.13 |
1375920000000 | 213.97 |
1376006400000 | 214.46 |
1376265600000 | 213.61 |
1376352000000 | 213.64 |
1376438400000 | 214.87 |
1376524800000 | 212.35 |
1376611200000 | 214.29 |
1376870400000 | 213.42 |
1376956800000 | 213 |
1377043200000 | 211.07 |
1377129600000 | 212.63 |
1377216000000 | 214.27 |
1377475200000 | 213.71 |
1377561600000 | 210 |
1377648000000 | 208.12 |
1377734400000 | 208.02 |
1377820800000 | 205.44 |
1378080000000 | 209.55 |
1378166400000 | 208.12 |
1378252800000 | 209.24 |
1378339200000 | 209.47 |
1378425600000 | 211.18 |
1378684800000 | 212.52 |
1378771200000 | 215.46 |
1378857600000 | 216.53 |
1378944000000 | 216.61 |
1379030400000 | 216.3 |
1379289600000 | 219.04 |
1379376000000 | 218.06 |
1379462400000 | 219.3 |
1379548800000 | 223.53 |
1379635200000 | 222.78 |
1379894400000 | 221.37 |
1379980800000 | 221.94 |
1380067200000 | 222.01 |
1380153600000 | 221.62 |
1380240000000 | 222.18 |
1380499200000 | 220.93 |
1380585600000 | 222.77 |
1380672000000 | 222.29 |
1380758400000 | 222.12 |
1380844800000 | 221.86 |
1381104000000 | 220.72 |
1381190400000 | 219.4 |
1381276800000 | 216.86 |
1381363200000 | 220.72 |
1381449600000 | 222.37 |
1381708800000 | 223.18 |
1381795200000 | 223.55 |
1381881600000 | 224.06 |
1381968000000 | 227.59 |
1382054400000 | 230 |
1382313600000 | 230.5 |
1382400000000 | 233.58 |
1382486400000 | 232.46 |
1382572800000 | 233.99 |
1382659200000 | 233.22 |
1382918400000 | 232.64 |
1383004800000 | 233.28 |
1383091200000 | 233.06 |
1383177600000 | 231.33 |
1383264000000 | 229.18 |
1383523200000 | 230.17 |
1383609600000 | 228.72 |
1383696000000 | 230.76 |
1383782400000 | 228.33 |
1383868800000 | 227.45 |
1384128000000 | 229.16 |
1384214400000 | 228.43 |
1384300800000 | 226.77 |
1384387200000 | 229.68 |
1384473600000 | 230.52 |
1384732800000 | 232.68 |
1384819200000 | 231.05 |
1384905600000 | 230.16 |
1384992000000 | 229.92 |
1385078400000 | 231.49 |
1385337600000 | 232.33 |
1385424000000 | 232.03 |
1385510400000 | 233.58 |
1385596800000 | 234.79 |
1385683200000 | 234.96 |
1385942400000 | 233.27 |
1386028800000 | 230.25 |
1386115200000 | 228.3 |
1386201600000 | 228.14 |
1386288000000 | 230.05 |
1386547200000 | 231.23 |
1386633600000 | 230.43 |
1386720000000 | 229.59 |
1386806400000 | 226.57 |
1386892800000 | 225.93 |
1387152000000 | 228.96 |
1387238400000 | 226.91 |
1387324800000 | 229.36 |
1387411200000 | 232.09 |
1387497600000 | 233.5 |
1387756800000 | 235.71 |
1387843200000 | 235.55 |
1388102400000 | 239.99 |
1388361600000 | 240.31 |
1388448000000 | 240.44 |
1388620800000 | 236.48 |
1388707200000 | 237.07 |
1388966400000 | 237.32 |
1389052800000 | 238.39 |
1389139200000 | 238.79 |
1389225600000 | 237.59 |
1389312000000 | 240.09 |
1389571200000 | 240.37 |
1389657600000 | 241.34 |
1389744000000 | 242.21 |
1389830400000 | 241.62 |
1389916800000 | 241.97 |
1390176000000 | 241.88 |
1390262400000 | 241.71 |
1390348800000 | 241.98 |
1390435200000 | 241.82 |
1390521600000 | 236.26 |
1390780800000 | 233.92 |
1390867200000 | 235.22 |
1390953600000 | 233.58 |
1391040000000 | 233.21 |
1391126400000 | 231.28 |
1391385600000 | 228.92 |
1391472000000 | 228.29 |
1391558400000 | 229.29 |
1391644800000 | 234.02 |
1391731200000 | 235.98 |
1391990400000 | 236.7 |
1392076800000 | 239.8 |
1392163200000 | 239.84 |
1392249600000 | 240.96 |
1392336000000 | 242.39 |
1392595200000 | 243.52 |
1392681600000 | 244.15 |
1392768000000 | 244.43 |
1392854400000 | 243.71 |
1392940800000 | 245.25 |
1393200000000 | 247 |
1393286400000 | 247.78 |
1393372800000 | 246.18 |
1393459200000 | 245.82 |
1393545600000 | 248.7 |
1393804800000 | 242.31 |
1393891200000 | 246.86 |
1393977600000 | 246.91 |
1394064000000 | 249.17 |
1394150400000 | 246.69 |
1394409600000 | 245.93 |
1394496000000 | 245.54 |
1394582400000 | 243.93 |
1394668800000 | 241.6 |
1394755200000 | 239.56 |
1395014400000 | 242.42 |
1395100800000 | 243.85 |
1395187200000 | 243.56 |
1395273600000 | 241.41 |
1395360000000 | 241.36 |
1395619200000 | 238.91 |
1395705600000 | 241.67 |
1395792000000 | 243.59 |
1395878400000 | 242.9 |
1395964800000 | 244.53 |
1396224000000 | 245.94 |
1396310400000 | 247.54 |
1396396800000 | 247.77 |
1396483200000 | 247.19 |
1396569600000 | 247.78 |
1396828800000 | 245.64 |
1396915200000 | 245.73 |
1397001600000 | 247.32 |
1397088000000 | 246.85 |
1397174400000 | 243.5 |
1397433600000 | 242.95 |
1397520000000 | 240.75 |
1397606400000 | 243.63 |
1397692800000 | 245.42 |
1398124800000 | 248.29 |
1398211200000 | 247.66 |
1398297600000 | 248.17 |
1398384000000 | 246.67 |
1398643200000 | 246.88 |
1398729600000 | 249.17 |
1398816000000 | 250.2 |
1398902400000 | 250.74 |
1398988800000 | 250.13 |
1399248000000 | 249.97 |
1399334400000 | 250.64 |
1399420800000 | 250.67 |
1399507200000 | 252.2 |
1399593600000 | 249.67 |
1399852800000 | 251.32 |
1399939200000 | 251.18 |
1400025600000 | 251.2 |
1400112000000 | 249.11 |
1400198400000 | 249.48 |
1400457600000 | 249.57 |
1400544000000 | 249.18 |
1400630400000 | 249.9 |
1400716800000 | 250.36 |
1400803200000 | 250.39 |
1401062400000 | 252.11 |
1401148800000 | 252.3 |
1401235200000 | 252.1 |
1401321600000 | 252.44 |
1401408000000 | 252.99 |
1401667200000 | 252.75 |
1401753600000 | 251.84 |
1401840000000 | 252.29 |
1401926400000 | 253.24 |
1402012800000 | 255.46 |
1402272000000 | 255.44 |
1402358400000 | 255.46 |
1402444800000 | 253.99 |
1402531200000 | 254.3 |
1402617600000 | 253.12 |
1402876800000 | 252.75 |
1402963200000 | 252.86 |
1403049600000 | 253.05 |
1403136000000 | 255.42 |
1403222400000 | 254.11 |
1403481600000 | 253.15 |
1403568000000 | 252.8 |
1403654400000 | 251.02 |
1403740800000 | 250.4 |
1403827200000 | 251.45 |
1404086400000 | 252.26 |
1404172800000 | 254.14 |
1404259200000 | 253.94 |
1404345600000 | 255.58 |
1404432000000 | 254.18 |
1404691200000 | 252.17 |
1404777600000 | 248.96 |
1404864000000 | 249.4 |
1404950400000 | 246.2 |
1405036800000 | 246.6 |
1405296000000 | 249.23 |
1405382400000 | 247.06 |
1405468800000 | 249.69 |
1405555200000 | 247.34 |
1405641600000 | 247.22 |
1405900800000 | 246.27 |
1405987200000 | 248.44 |
1406073600000 | 248.61 |
1406160000000 | 249.84 |
1406246400000 | 247.39 |
1406505600000 | 247.1 |
1406592000000 | 247.32 |
1406678400000 | 245.85 |
1406764800000 | 242.78 |
1406851200000 | 241.15 |
1407110400000 | 240.12 |
1407196800000 | 240.07 |
1407283200000 | 237.67 |
1407369600000 | 236.23 |
1407456000000 | 235.97 |
1407715200000 | 238.49 |
1407801600000 | 237.52 |
1407888000000 | 239.38 |
1407974400000 | 239.99 |
1408060800000 | 239.12 |
1408320000000 | 241.48 |
1408406400000 | 242.2 |
1408492800000 | 241.55 |
1408579200000 | 243.34 |
1408665600000 | 241.91 |
1408924800000 | 244.03 |
1409011200000 | 245.85 |
1409097600000 | 246.26 |
1409184000000 | 244.23 |
1409270400000 | 244.63 |
1409529600000 | 244.68 |
1409616000000 | 244.71 |
1409702400000 | 246.46 |
1409788800000 | 246.06 |
1409875200000 | 244.96 |
1410134400000 | 244.25 |
1410220800000 | 242.82 |
1410307200000 | 242.69 |
1410393600000 | 242.96 |
1410480000000 | 243.07 |
1410739200000 | 242.67 |
1410825600000 | 242.02 |
1410912000000 | 243.56 |
1410998400000 | 245.17 |
1411084800000 | 244.18 |
1411344000000 | 242.81 |
1411430400000 | 240.32 |
1411516800000 | 240.64 |
1411603200000 | 237.94 |
1411689600000 | 237.59 |
1411948800000 | 236.73 |
1412035200000 | 237.12 |
1412121600000 | 234.6 |
1412208000000 | 230.31 |
1412294400000 | 229.97 |
1412553600000 | 231.44 |
1412640000000 | 228.84 |
1412726400000 | 227.98 |
1412812800000 | 227.61 |
1412899200000 | 223.02 |
1413158400000 | 223.54 |
1413244800000 | 223.32 |
1413331200000 | 217.86 |
1413417600000 | 216.74 |
1413504000000 | 222.54 |
1413763200000 | 221.99 |
1413849600000 | 225.6 |
1413936000000 | 226.48 |
1414022400000 | 227.73 |
1414108800000 | 227.79 |
1414368000000 | 227.36 |
1414454400000 | 229.69 |
1414540800000 | 230.01 |
1414627200000 | 229.08 |
1414713600000 | 231.35 |
1414972800000 | 228.82 |
1415059200000 | 228.4 |
1415145600000 | 230.62 |
1415232000000 | 230.04 |
1415318400000 | 228.1 |
1415577600000 | 230.35 |
1415664000000 | 231.43 |
1415750400000 | 229.9 |
1415836800000 | 230.88 |
1415923200000 | 230.94 |
1416182400000 | 231.63 |
1416268800000 | 234.6 |
1416355200000 | 234.93 |
1416441600000 | 234.34 |
1416528000000 | 236.07 |
1416787200000 | 237.2 |
1416873600000 | 238.56 |
1416960000000 | 239.31 |
1417046400000 | 239.89 |
1417132800000 | 239.93 |
1417392000000 | 239.24 |
1417478400000 | 238.47 |
1417564800000 | 238.09 |
1417651200000 | 237.5 |
1417737600000 | 239.03 |
1417996800000 | 237.75 |
1418083200000 | 234.87 |
1418169600000 | 234.24 |
1418256000000 | 234.17 |
1418342400000 | 229.86 |
1418601600000 | 224.28 |
1418688000000 | 229.3 |
1418774400000 | 227.09 |
1418860800000 | 231.8 |
1418947200000 | 231.84 |
1419206400000 | 233.04 |
1419292800000 | 232.64 |
1419379200000 | 232.73 |
1419811200000 | 232.82 |
1419897600000 | 230.57 |
1419984000000 | 230.28 |
1420156800000 | 228.32 |
1420416000000 | 222.56 |
1420502400000 | 220.37 |
1420588800000 | 219.06 |
1420675200000 | 224.84 |
1420761600000 | 222.83 |
1421020800000 | 224.18 |
1421107200000 | 226.88 |
1421193600000 | 224.38 |
1421280000000 | 226.38 |
1421366400000 | 226.89 |
1421625600000 | 230.21 |
1421712000000 | 230.85 |
1421798400000 | 232.2 |
1421884800000 | 232.21 |
1421971200000 | 233 |
1422230400000 | 234.1 |
1422316800000 | 234.98 |
1422403200000 | 233.83 |
1422489600000 | 233.99 |
1422576000000 | 231.65 |
1422835200000 | 232.41 |
1422921600000 | 235.83 |
1423008000000 | 236.51 |
1423094400000 | 236.62 |
1423180800000 | 235.62 |
1423440000000 | 233.52 |
1423526400000 | 235.33 |
1423612800000 | 234.44 |
1423699200000 | 237.28 |
1423785600000 | 239.37 |
1424044800000 | 239 |
1424131200000 | 239.19 |
1424217600000 | 240.28 |
1424304000000 | 242.31 |
1424390400000 | 242.39 |
1424649600000 | 244.36 |
1424736000000 | 244.98 |
1424822400000 | 245.16 |
1424908800000 | 244.6 |
1424995200000 | 245.66 |
1425254400000 | 244.86 |
1425340800000 | 242.32 |
1425427200000 | 241.71 |
1425513600000 | 242.87 |
1425600000000 | 239.58 |
1425859200000 | 238.45 |
1425945600000 | 233.66 |
1426032000000 | 234.27 |
1426118400000 | 235.32 |
1426204800000 | 234.69 |
1426464000000 | 238.21 |
1426550400000 | 236.95 |
1426636800000 | 238.81 |
1426723200000 | 239.84 |
1426809600000 | 245.46 |
1427068800000 | 247.02 |
1427155200000 | 247.8 |
1427241600000 | 246.37 |
1427328000000 | 242.67 |
1427414400000 | 243.15 |
1427673600000 | 244.43 |
1427760000000 | 241.09 |
1427846400000 | 242.13 |
1427932800000 | 244.85 |
1428364800000 | 248.06 |
1428451200000 | 247.06 |
1428537600000 | 247.17 |
1428624000000 | 248.2 |
1428883200000 | 247.41 |
1428969600000 | 248.91 |
1429056000000 | 247.99 |
1429142400000 | 248.34 |
1429228800000 | 245.57 |
1429488000000 | 247.05 |
1429574400000 | 248.62 |
1429660800000 | 248.23 |
1429747200000 | 248.79 |
1429833600000 | 250.69 |
1430092800000 | 253.44 |
1430179200000 | 251.5 |
1430265600000 | 249.96 |
1430352000000 | 250.38 |
1430438400000 | 250.12 |
1430697600000 | 250.3 |
1430784000000 | 247.07 |
1430870400000 | 249.39 |
1430956800000 | 247.88 |
1431043200000 | 253.6 |
1431302400000 | 252.92 |
1431388800000 | 251.96 |
1431475200000 | 254.17 |
1431561600000 | 256.45 |
1431648000000 | 257.15 |
1431907200000 | 256.65 |
1431993600000 | 255.62 |
1432080000000 | 255.85 |
1432166400000 | 257.31 |
1432252800000 | 255.11 |
1432512000000 | 254.33 |
1432598400000 | 249.72 |
1432684800000 | 252.56 |
1432771200000 | 252.66 |
1432857600000 | 249.26 |
1433116800000 | 248.44 |
1433203200000 | 250.95 |
1433289600000 | 253.77 |
1433376000000 | 252.53 |
1433462400000 | 246.08 |
1433721600000 | 245.78 |
1433808000000 | 245.61 |
1433894400000 | 251.09 |
1433980800000 | 251.18 |
1434067200000 | 249.68 |
1434326400000 | 245.13 |
1434412800000 | 246.41 |
1434499200000 | 245.12 |
1434585600000 | 249.12 |
1434672000000 | 248.28 |
1434931200000 | 255.87 |
1435017600000 | 253.96 |
1435104000000 | 252.68 |
1435190400000 | 252.39 |
1435276800000 | 251.71 |
1435536000000 | 245.2 |
1435622400000 | 242.12 |
1435708800000 | 244.96 |
1435795200000 | 243.7 |
1435881600000 | 242.33 |
1436140800000 | 238.94 |
1436227200000 | 232.71 |
1436313600000 | 235.77 |
1436400000000 | 240.77 |
1436486400000 | 248.73 |
1436745600000 | 249.93 |
1436832000000 | 250.98 |
1436918400000 | 250.89 |
1437004800000 | 253.33 |
1437091200000 | 252.45 |
1437350400000 | 253.61 |
1437436800000 | 252.46 |
1437523200000 | 250.33 |
1437609600000 | 251.43 |
1437696000000 | 249.45 |
1437955200000 | 247.26 |
1438041600000 | 248.06 |
1438128000000 | 250.07 |
1438214400000 | 248.98 |
1438300800000 | 251.83 |
1438560000000 | 252.21 |
1438646400000 | 251.42 |
1438732800000 | 252 |
1438819200000 | 251.24 |
1438905600000 | 249.24 |
1439164800000 | 252.15 |
1439251200000 | 250.15 |
1439337600000 | 246.45 |
1439424000000 | 248.07 |
1439510400000 | 247.47 |
1439769600000 | 247.53 |
1439856000000 | 247.44 |
1439942400000 | 243.99 |
1440028800000 | 241.93 |
1440115200000 | 236.54 |
1440374400000 | 229.89 |
1440460800000 | 235.94 |
1440547200000 | 231.96 |
1440633600000 | 235.51 |
1440720000000 | 235.93 |
1440979200000 | 235.16 |
1441065600000 | 230.09 |
1441152000000 | 230.31 |
1441238400000 | 232.83 |
1441324800000 | 227.8 |
1441584000000 | 229.73 |
1441670400000 | 232.72 |
1441756800000 | 235.27 |
1441843200000 | 233.8 |
1441929600000 | 232.65 |
1442188800000 | 231.29 |
1442275200000 | 232.59 |
1442361600000 | 236.04 |
1442448000000 | 236.11 |
1442534400000 | 233.62 |
1442793600000 | 232.1 |
1442880000000 | 223.73 |
1442966400000 | 223.97 |
1443052800000 | 222.25 |
1443139200000 | 226.44 |
1443398400000 | 222.66 |
1443484800000 | 221.13 |
1443571200000 | 225.52 |
1443657600000 | 225.2 |
1443744000000 | 227.3 |
1444003200000 | 232.49 |
1444089600000 | 234.65 |
1444176000000 | 233.48 |
1444262400000 | 234.91 |
1444348800000 | 237.12 |
1444608000000 | 236.99 |
1444694400000 | 234.89 |
1444780800000 | 234.17 |
1444867200000 | 236.85 |
1444953600000 | 238.13 |
1445212800000 | 237.69 |
1445299200000 | 237.33 |
1445385600000 | 237.43 |
1445472000000 | 238.22 |
1445558400000 | 240.32 |
1445817600000 | 239.89 |
1445904000000 | 237.69 |
1445990400000 | 240.56 |
1446076800000 | 238.39 |
1446163200000 | 240.08 |
1446422400000 | 240.62 |
1446508800000 | 239.52 |
1446595200000 | 238.63 |
1446681600000 | 238.31 |
1446768000000 | 236.12 |
1447027200000 | 233.56 |
1447113600000 | 232.71 |
1447200000000 | 235.23 |
1447286400000 | 232.55 |
1447372800000 | 230.09 |
1447632000000 | 230.47 |
1447718400000 | 234.67 |
1447804800000 | 234.01 |
1447891200000 | 237.09 |
1447977600000 | 236.32 |
1448236800000 | 234.25 |
1448323200000 | 231.5 |
1448409600000 | 234.06 |
1448496000000 | 236.48 |
1448582400000 | 235.88 |
1448841600000 | 236.25 |
1448928000000 | 236.41 |
1449014400000 | 235.75 |
1449100800000 | 234.74 |
1449187200000 | 234.81 |
1449446400000 | 235.67 |
1449532800000 | 232.12 |
1449619200000 | 232.8 |
1449705600000 | 231.43 |
1449792000000 | 228.42 |
1450051200000 | 225.3 |
1450137600000 | 229.39 |
1450224000000 | 230.25 |
1450310400000 | 230.87 |
1450396800000 | 228.64 |
1450656000000 | 227.72 |
1450742400000 | 228.35 |
1450828800000 | 232.28 |
1450915200000 | 233.86 |
1451260800000 | 233.13 |
1451347200000 | 235.3 |
1451433600000 | 234.33 |
1451520000000 | 232.01 |
1451865600000 | 225.02 |
1451952000000 | 224.66 |
1452038400000 | 222.7 |
1452124800000 | 219.79 |
1452211200000 | 218.44 |
1452470400000 | 216.51 |
1452556800000 | 218.38 |
1452643200000 | 219.69 |
1452729600000 | 215.87 |
1452816000000 | 212.17 |
1453075200000 | 209.91 |
1453161600000 | 213.27 |
1453248000000 | 206.81 |
1453334400000 | 209.04 |
1453420800000 | 215.38 |
1453680000000 | 214.43 |
1453766400000 | 216.34 |
1453852800000 | 217.53 |
1453939200000 | 214.89 |
1454025600000 | 217.44 |
1454284800000 | 218.64 |
1454371200000 | 214.83 |
1454457600000 | 214.18 |
1454544000000 | 215.77 |
1454630400000 | 213.36 |
1454889600000 | 205.62 |
1454976000000 | 205.81 |
1455062400000 | 207.8899 |
1455148800000 | 202.97 |
1455235200000 | 206.1399 |
1455494400000 | 210.71 |
1455580800000 | 209.6699 |
1455667200000 | 214.71 |
1455753600000 | 214.56 |
1455840000000 | 213.1 |
1456099200000 | 214.89 |
1456185600000 | 212.44 |
1456272000000 | 207.83 |
1456358400000 | 212.6 |
1456444800000 | 213.33 |
1456704000000 | 213.43 |
1456790400000 | 216.59 |
1456876800000 | 216.88 |
1456963200000 | 217.85 |
1457049600000 | 220.44 |
1457308800000 | 219.25 |
1457395200000 | 219.15 |
1457481600000 | 219.25 |
1457568000000 | 218.84 |
1457654400000 | 224.65 |
1457913600000 | 225.33 |
1458000000000 | 223.09 |
1458086400000 | 222.29 |
1458172800000 | 226.5 |
1458259200000 | 226.51 |
1458518400000 | 225.49 |
1458604800000 | 224.61 |
1458691200000 | 223.66 |
1458777600000 | 220.16 |
1459209600000 | 222.13 |
1459296000000 | 228.11 |
1459382400000 | 226.68 |
1459468800000 | 223.07 |
1459728000000 | 224.65 |
1459814400000 | 220.73 |
1459900800000 | 222.83 |
1459987200000 | 221.57 |
1460073600000 | 224.24 |
1460332800000 | 225.48 |
1460419200000 | 225.18 |
1460505600000 | 228.29 |
1460592000000 | 228.68 |
1460678400000 | 228.47 |
1460937600000 | 230.02 |
1461024000000 | 234.17 |
1461110400000 | 233.88 |
1461196800000 | 232.2 |
1461283200000 | 230.58 |
1461542400000 | 230.21 |
1461628800000 | 231.24 |
1461715200000 | 231.92 |
1461801600000 | 232.39 |
1461888000000 | 230.36 |
1462147200000 | 231.65 |
1462233600000 | 228.6 |
1462320000000 | 225.74 |
1462406400000 | 224.47 |
1462492800000 | 224 |
1462752000000 | 225.35 |
1462838400000 | 227.21 |
1462924800000 | 226.84 |
1463011200000 | 225.56 |
1463097600000 | 224.74 |
1463356800000 | 225.35 |
1463443200000 | 225.63 |
1463529600000 | 226.58 |
1463616000000 | 223.15 |
1463702400000 | 226.16 |
1463961600000 | 225.51 |
1464048000000 | 229.73 |
1464134400000 | 232.14 |
1464220800000 | 233.52 |
1464307200000 | 233.14 |
1464566400000 | 233.6 |
1464652800000 | 231.8 |
1464739200000 | 230.61 |
1464825600000 | 230.56 |
1464912000000 | 231.81 |
1465171200000 | 232.99 |
1465257600000 | 235.12 |
1465344000000 | 234.51 |
1465430400000 | 231.17 |
1465516800000 | 224.84 |
1465776000000 | 220.62 |
1465862400000 | 214.78 |
1465948800000 | 217.15 |
1466035200000 | 213.7 |
1466121600000 | 218.49 |
1466380800000 | 228.13 |
1466467200000 | 228.4 |
1466553600000 | 229.51 |
1466640000000 | 234.25 |
1466726400000 | 213.27 |
1466985600000 | 201.49 |
1467072000000 | 208.54 |
1467158400000 | 215.92 |
1467244800000 | 218.18 |
1467331200000 | 220.11 |
1467590400000 | 218.43 |
1467676800000 | 214.04 |
1467763200000 | 209.81 |
1467849600000 | 212.11 |
1467936000000 | 214.89 |
1468195200000 | 218.62 |
1468281600000 | 221.21 |
1468368000000 | 221.82 |
1468454400000 | 223.44 |
1468540800000 | 222.44 |
1468800000000 | 223.02 |
1468886400000 | 221.05 |
1468972800000 | 223.69 |
1469059200000 | 223.04 |
1469145600000 | 222.6 |
1469404800000 | 223.16 |
1469491200000 | 223.38 |
1469577600000 | 224.67 |
1469664000000 | 224.55 |
1469750400000 | 228.24 |
1470009600000 | 227.03 |
1470096000000 | 225.29 |
1470182400000 | 224.15 |
1470268800000 | 225.09 |
1470355200000 | 225.91 |
1470614400000 | 225.89 |
1470700800000 | 228.93 |
1470787200000 | 229.55 |
1470873600000 | 231.89 |
1470960000000 | 231.58 |
1471219200000 | 231.94 |
1471305600000 | 231.13 |
1471392000000 | 229.49 |
1471478400000 | 232.33 |
1471564800000 | 230.48 |
1471824000000 | 230.91 |
1471910400000 | 232.79 |
1471996800000 | 232.27 |
1472083200000 | 230.95 |
1472169600000 | 231.79 |
1472428800000 | 229.16 |
1472515200000 | 229.96 |
1472601600000 | 229.06 |
1472688000000 | 230.28 |
1472774400000 | 234.02 |
1473033600000 | 233.73 |
1473120000000 | 235.03 |
1473206400000 | 235.75 |
1473292800000 | 235.6 |
1473379200000 | 231.54 |
1473638400000 | 229.61 |
1473724800000 | 228.03 |
1473811200000 | 228.11 |
1473897600000 | 229.3 |
1473984000000 | 226.28 |
1474243200000 | 228.91 |
1474329600000 | 228.8 |
1474416000000 | 228.88 |
1474502400000 | 234.47 |
1474588800000 | 232.23 |
1474848000000 | 229.61 |
1474934400000 | 228.47 |
1475020800000 | 229.9 |
1475107200000 | 229.92 |
1475193600000 | 230.18 |
1475452800000 | 229.9 |
1475539200000 | 230.37 |
1475625600000 | 229.71 |
1475712000000 | 228.09 |
1475798400000 | 225.82 |
1476057600000 | 226.94 |
1476144000000 | 223.76 |
1476230400000 | 221.54 |
1476316800000 | 220.18 |
1476403200000 | 222.38 |
1476662400000 | 220.5 |
1476748800000 | 223.33 |
1476835200000 | 223.61 |
1476921600000 | 222.97 |
1477008000000 | 221.72 |
1477267200000 | 221.96 |
1477353600000 | 220.38 |
1477440000000 | 220.85 |
1477526400000 | 220.55 |
1477612800000 | 220.07 |
1477872000000 | 219.81 |
1477958400000 | 219.18 |
1478044800000 | 218.48 |
1478131200000 | 218.1 |
1478217600000 | 216.71 |
1478476800000 | 218.02 |
1478563200000 | 218.86 |
1478649600000 | 220.04 |
1478736000000 | 217.72 |
1478822400000 | 216.42 |
1479081600000 | 213.82 |
1479168000000 | 214.6 |
1479254400000 | 213.29 |
1479340800000 | 214.67 |
1479427200000 | 212.06 |
1479686400000 | 213.04 |
1479772800000 | 212.4 |
1479859200000 | 210.82 |
1479945600000 | 212.31 |
1480032000000 | 213.92 |
1480291200000 | 211.91 |
1480377600000 | 213.52 |
1480464000000 | 213.63 |
1480550400000 | 212.35 |
1480636800000 | 212.61 |
1480896000000 | 214.93 |
1480982400000 | 216.89 |
1481068800000 | 218.8 |
1481155200000 | 218.19 |
1481241600000 | 219.48 |
1481500800000 | 219.81 |
1481587200000 | 223.05 |
1481673600000 | 222.19 |
1481760000000 | 219.06 |
1481846400000 | 219.62 |
1482105600000 | 220.41 |
1482192000000 | 219.93 |
1482278400000 | 220.67 |
1482364800000 | 220.9 |
1482451200000 | 221.35 |
1482796800000 | 221.64 |
1482883200000 | 220.7 |
1482969600000 | 222.27 |
1483056000000 | 224.13 |
1483315200000 | 225.22 |
1483401600000 | 222.84 |
1483488000000 | 224.36 |
1483574400000 | 227.5 |
1483660800000 | 226.88 |
1483920000000 | 225.4 |
1484006400000 | 226.24 |
1484092800000 | 223.76 |
1484179200000 | 226.15 |
1484265600000 | 227.67 |
1484524800000 | 225.42 |
1484611200000 | 226.92 |
1484697600000 | 227.24 |
1484784000000 | 225.13 |
1484870400000 | 226.26 |
1485129600000 | 226.68 |
1485216000000 | 226.92 |
1485302400000 | 229.58 |
1485388800000 | 228.65 |
1485475200000 | 228.96 |
1485734400000 | 226.77 |
1485820800000 | 227.74 |
1485907200000 | 228.66 |
1485993600000 | 229.15 |
1486080000000 | 230.17 |
1486339200000 | 227.67 |
1486425600000 | 227.64 |
1486512000000 | 229.16 |
1486598400000 | 230.05 |
1486684800000 | 229.39 |
1486944000000 | 230.47 |
1487030400000 | 229.43 |
1487116800000 | 230.41 |
1487203200000 | 232.24 |
1487289600000 | 231.99 |
1487548800000 | 231.95 |
1487635200000 | 231.79 |
1487721600000 | 232.12 |
1487808000000 | 233.03 |
1487894400000 | 230.98 |
1488153600000 | 231.59 |
1488240000000 | 232.41 |
1488326400000 | 233.82 |
1488412800000 | 233.37 |
1488499200000 | 233.88 |
1488758400000 | 233.84 |
1488844800000 | 232.84 |
1488931200000 | 232.6 |
1489017600000 | 233.8 |
1489104000000 | 235.53 |
1489363200000 | 236.62 |
1489449600000 | 235.64 |
1489536000000 | 236.09 |
1489622400000 | 240.03 |
1489708800000 | 240.62 |
1489968000000 | 240.82 |
1490054400000 | 240.75 |
1490140800000 | 239.55 |
1490227200000 | 241.53 |
1490313600000 | 241.56 |
1490572800000 | 242.75 |
1490659200000 | 243.37 |
1490745600000 | 241.36 |
1490832000000 | 242.35 |
1490918400000 | 242.16 |
1491177600000 | 240.13 |
1491264000000 | 240.76 |
1491350400000 | 240.54 |
1491436800000 | 240.89 |
1491523200000 | 240.28 |
1491782400000 | 240.02 |
1491868800000 | 240.73 |
1491955200000 | 241.37 |
1492041600000 | 240.97 |
1492473600000 | 240.17 |
1492560000000 | 241.1 |
1492646400000 | 242.75 |
1492732800000 | 241.1 |
1492992000000 | 250.01 |
1493078400000 | 251.96 |
1493164800000 | 251.94 |
1493251200000 | 251.91 |
1493337600000 | 251.91 |
1493596800000 | 252.26 |
1493683200000 | 254.25 |
1493769600000 | 254.63 |
1493856000000 | 257.36 |
1493942400000 | 259.83 |
1494201600000 | 258.31 |
1494288000000 | 258.5899 |
1494374400000 | 258.35 |
1494460800000 | 257.07 |
1494547200000 | 259.72 |
1494806400000 | 261.13 |
1494892800000 | 263.75 |
1494979200000 | 262.13 |
1495065600000 | 260.66 |
1495152000000 | 263.71 |
1495411200000 | 265.07 |
1495497600000 | 265.29 |
1495584000000 | 264.47 |
1495670400000 | 265.14 |
1495756800000 | 264.08 |
1496016000000 | 263.86 |
1496102400000 | 263.69 |
1496188800000 | 265.47 |
1496275200000 | 266.17 |
1496361600000 | 268.26 |
1496620800000 | 267.36 |
1496707200000 | 265.52 |
1496793600000 | 265.26 |
1496880000000 | 264.14 |
1496966400000 | 264.04 |
1497225600000 | 262.06 |
1497312000000 | 263.77 |
1497398400000 | 265.08 |
1497484800000 | 260.93 |
1497571200000 | 263.89 |
1497830400000 | 265.26 |
1497916800000 | 262.92 |
1498003200000 | 262.73 |
1498089600000 | 263.47 |
1498176000000 | 263.96 |
1498435200000 | 265.0899 |
1498521600000 | 264.37 |
1498608000000 | 265.85 |
1498694400000 | 263.22 |
1498780800000 | 262.13 |
1499040000000 | 263.39 |
1499126400000 | 262.11 |
1499212800000 | 262.31 |
1499299200000 | 262.05 |
1499385600000 | 261.69 |
1499644800000 | 262.57 |
1499731200000 | 261.32 |
1499817600000 | 265.58 |
1499904000000 | 265.93 |
1499990400000 | 267.41 |
1500249600000 | 267.94 |
1500336000000 | 267.75 |
1500422400000 | 268.3 |
1500508800000 | 270.12 |
1500595200000 | 267.94 |
1500854400000 | 266.76 |
1500940800000 | 267.77 |
1501027200000 | 268.29 |
1501113600000 | 268.5899 |
1501200000000 | 267.92 |
1501459200000 | 268.86 |
1501545600000 | 270.63 |
1501632000000 | 270.73 |
1501718400000 | 271.21 |
1501804800000 | 270.66 |
1502064000000 | 271.18 |
1502150400000 | 270.36 |
1502236800000 | 268.61 |
1502323200000 | 266.56 |
1502409600000 | 265.16 |
1502668800000 | 267.87 |
1502755200000 | 266.67 |
1502841600000 | 267.98 |
1502928000000 | 267.64 |
1503014400000 | 265.9 |
1503273600000 | 266.3 |
1503360000000 | 267.4 |
1503446400000 | 267.13 |
1503532800000 | 267.14 |
1503619200000 | 268.14 |
1503878400000 | 268.71 |
1503964800000 | 267.6 |
1504051200000 | 266.77 |
1504137600000 | 268.45 |
1504224000000 | 269.64 |
1504483200000 | 268.96 |
1504569600000 | 268.94 |
1504656000000 | 269.3 |
1504742400000 | 271.7 |
1504828800000 | 272.3 |
1505088000000 | 274.2799 |
1505174400000 | 274.7799 |
1505260800000 | 273.85 |
1505347200000 | 273.18 |
1505433600000 | 274.37 |
1505692800000 | 275.11 |
1505779200000 | 275.7799 |
1505865600000 | 276.15 |
1505952000000 | 274.73 |
1506038400000 | 275.97 |
1506297600000 | 274.45 |
1506384000000 | 272.01 |
1506470400000 | 271.85 |
1506556800000 | 273.72 |
1506643200000 | 275.95 |
1506902400000 | 275.74 |
1506988800000 | 276.38 |
1507075200000 | 276.43 |
1507161600000 | 275.49 |
1507248000000 | 274.98 |
1507507200000 | 275.74 |
1507593600000 | 277.44 |
1507680000000 | 278.21 |
1507766400000 | 278.64 |
1507852800000 | 279.11 |
1508112000000 | 278.06 |
1508198400000 | 276.11 |
1508284800000 | 277.41 |
1508371200000 | 277.45 |
1508457600000 | 276.2799 |
1508716800000 | 275.68 |
1508803200000 | 274.39 |
1508889600000 | 273.92 |
1508976000000 | 274.43 |
1509062400000 | 272.97 |
1509321600000 | 274.45 |
1509408000000 | 276 |
1509494400000 | 275.98 |
1509580800000 | 275.85 |
1509667200000 | 275.55 |
1509926400000 | 275.16 |
1510012800000 | 273.35 |
1510099200000 | 273.7 |
1510185600000 | 271.32 |
1510272000000 | 271.12 |
1510531200000 | 269.5299 |
1510617600000 | 270.48 |
1510704000000 | 270.13 |
1510790400000 | 271.98 |
1510876800000 | 271.32 |
1511136000000 | 272.41 |
1511222400000 | 272.99 |
1511308800000 | 273.51 |
1511395200000 | 274.87 |
1511481600000 | 276.43 |
1511740800000 | 274.91 |
1511827200000 | 275.4 |
1511913600000 | 275.41 |
1512000000000 | 276.37 |
1512086400000 | 272.86 |
1512345600000 | 274.81 |
1512432000000 | 274.02 |
1512518400000 | 272.8 |
1512604800000 | 272.8399 |
1512691200000 | 273.6 |
1512950400000 | 274.23 |
1513036800000 | 274.44 |
1513123200000 | 274.38 |
1513209600000 | 273.57 |
1513296000000 | 272.8399 |
1513555200000 | 276.98 |
1513641600000 | 275.73 |
1513728000000 | 275.22 |
1513814400000 | 276.11 |
1513900800000 | 275.44 |
1514332800000 | 276.96 |
1514419200000 | 277.4 |
1514505600000 | 278.6 |
1514851200000 | 278.71 |
1514937600000 | 279.47 |
1515024000000 | 282.9 |
1515110400000 | 285.16 |
1515369600000 | 284.17 |
1515456000000 | 284.17 |
1515542400000 | 283.3 |
1515628800000 | 283.15 |
1515715200000 | 286.29 |
1515974400000 | 288.7799 |
1516060800000 | 288.6 |
1516147200000 | 288.77 |
1516233600000 | 289.17 |
1516320000000 | 290.5299 |
1516579200000 | 291.71 |
1516665600000 | 293.63 |
1516752000000 | 294.33 |
1516838400000 | 295.46 |
1516924800000 | 295.32 |
1517184000000 | 292.9 |
1517270400000 | 291.92 |
1517356800000 | 292.45 |
1517443200000 | 291.24 |
1517529600000 | 286.86 |
1517788800000 | 281.9 |
1517875200000 | 273.63 |
1517961600000 | 277.83 |
1518048000000 | 272.29 |
1518134400000 | 268.45 |
1518393600000 | 272.46 |
1518480000000 | 272.32 |
1518566400000 | 276.21 |
1518652800000 | 279.35 |
1518739200000 | 281.76 |
1518998400000 | 278.47 |
1519084800000 | 279.13 |
1519171200000 | 278.77 |
1519257600000 | 278.61 |
1519344000000 | 278.75 |
1519603200000 | 280.01 |
1519689600000 | 278.39 |
1519776000000 | 275.6 |
1519862400000 | 271.61 |
1519948800000 | 269.3399 |
1520208000000 | 273.01 |
1520294400000 | 274.88 |
1520380800000 | 276.04 |
1520467200000 | 277.64 |
1520553600000 | 278.74 |
1520812800000 | 279.55 |
1520899200000 | 278.33 |
1520985600000 | 277.44 |
1521072000000 | 278.22 |
1521158400000 | 277.61 |
1521417600000 | 276.0899 |
1521504000000 | 275.87 |
1521590400000 | 275.33 |
1521676800000 | 272.29 |
1521763200000 | 271.17 |
1522022400000 | 270.63 |
1522108800000 | 273.05 |
1522195200000 | 274.06 |
1522281600000 | 273.75 |
1522713600000 | 271.38 |
1522800000000 | 270.51 |
1522886400000 | 275.25 |
1522972800000 | 275.5299 |
1523232000000 | 277.21 |
1523318400000 | 280.12 |
1523404800000 | 279.06 |
1523491200000 | 279.55 |
1523577600000 | 280.11 |
1523836800000 | 280.29 |
1523923200000 | 282.26 |
1524009600000 | 283.32 |
1524096000000 | 283.15 |
1524182400000 | 281.04 |
1524441600000 | 280.65 |
1524528000000 | 280.2799 |
1524614400000 | 277.42 |
1524700800000 | 279.07 |
1524787200000 | 279.8 |
1525046400000 | 280.06 |
1525132800000 | 277.86 |
1525219200000 | 278.83 |
1525305600000 | 277.0299 |
1525392000000 | 278.35 |
1525651200000 | 280 |
1525737600000 | 279.56 |
1525824000000 | 280.66 |
1525910400000 | 281.19 |
1525996800000 | 282.76 |
1526256000000 | 283.2 |
1526342400000 | 280.56 |
1526428800000 | 279.54 |
1526515200000 | 281.55 |
1526601600000 | 280.76 |
1526860800000 | 281.26 |
1526947200000 | 282.41 |
1527033600000 | 278.12 |
1527120000000 | 277.6 |
1527206400000 | 276.8 |
1527465600000 | 275.42 |
1527552000000 | 270.52 |
1527638400000 | 272.27 |
1527724800000 | 271.92 |
1527811200000 | 274.31 |
1528070400000 | 275.95 |
1528156800000 | 274.69 |
1528243200000 | 277.06 |
1528329600000 | 277.48 |
1528416000000 | 275.68 |
1528675200000 | 278.51 |
1528761600000 | 278.08 |
1528848000000 | 278.57 |
1528934400000 | 278.98 |
1529020800000 | 276.26 |
1529280000000 | 273.74 |
1529366400000 | 270.7799 |
1529452800000 | 271.97 |
1529539200000 | 270.3399 |
1529625600000 | 273.54 |
1529884800000 | 269.64 |
1529971200000 | 269.23 |
1530057600000 | 269.21 |
1530144000000 | 266.22 |
1530230400000 | 270.94 |
1530489600000 | 267.2799 |
1530576000000 | 270.74 |
1530662400000 | 270.98 |
1530748800000 | 273.15 |
1530835200000 | 275.08 |
1531094400000 | 276.5299 |
1531180800000 | 276.81 |
1531267200000 | 273.86 |
1531353600000 | 275.31 |
1531440000000 | 275.42 |
1531699200000 | 275.95 |
1531785600000 | 276.04 |
1531872000000 | 276.74 |
1531958400000 | 275.25 |
1532044800000 | 277.16 |
1532304000000 | 276.37 |
1532390400000 | 277.99 |
1532476800000 | 276.68 |
1532563200000 | 278.98 |
1532649600000 | 280.06 |
1532908800000 | 280.75 |
1532995200000 | 280.43 |
1533081600000 | 278.95 |
1533168000000 | 275.87 |
1533254400000 | 277.04 |
1533513600000 | 276.06 |
1533600000000 | 277.82 |
1533686400000 | 277.61 |
1533772800000 | 277.68 |
1533859200000 | 271.83 |
1534118400000 | 270.79 |
1534204800000 | 270.0299 |
1534291200000 | 265.5299 |
1534377600000 | 268.54 |
1534464000000 | 268.93 |
1534723200000 | 271.02 |
1534809600000 | 273.83 |
1534896000000 | 275.69 |
1534982400000 | 274.83 |
1535068800000 | 276.08 |
1535328000000 | 278.5899 |
1535414400000 | 279.71 |
1535500800000 | 280.07 |
1535587200000 | 278.5899 |
1535673600000 | 276.21 |
1535932800000 | 276.24 |
1536019200000 | 272.33 |
1536105600000 | 270.72 |
1536192000000 | 269.45 |
1536278400000 | 268.96 |
1536537600000 | 270.85 |
1536624000000 | 270.36 |
1536710400000 | 272.22 |
1536796800000 | 272.99 |
1536883200000 | 273.68 |
1537142400000 | 274.42 |
1537228800000 | 274.76 |
1537315200000 | 274.33 |
1537401600000 | 277.89 |
1537488000000 | 279.01 |
1537747200000 | 278.05 |
1537833600000 | 279.17 |
1537920000000 | 279.3 |
1538006400000 | 278.77 |
1538092800000 | 275.46 |
1538352000000 | 275.57 |
1538438400000 | 273.3 |
1538524800000 | 274.0899 |
1538611200000 | 270.37 |
1538697600000 | 268.1 |
1538956800000 | 264.39 |
1539043200000 | 264.58 |
1539129600000 | 261.69 |
1539216000000 | 257.36 |
1539302400000 | 256.94 |
1539561600000 | 257.99 |
1539648000000 | 262.5299 |
1539734400000 | 260.27 |
1539820800000 | 258.45 |
1539907200000 | 258.54 |
1540166400000 | 257 |
1540252800000 | 252.8 |
1540339200000 | 251.23 |
1540425600000 | 251.8 |
1540512000000 | 249.64 |
1540771200000 | 252.23 |
1540857600000 | 252.11 |
1540944000000 | 255.26 |
1541030400000 | 257.86 |
1541116800000 | 258 |
1541376000000 | 257.7 |
1541462400000 | 257.64 |
1541548800000 | 261.5299 |
1541635200000 | 261.25 |
1541721600000 | 259.5299 |
1541980800000 | 254.85 |
1542067200000 | 257.37 |
1542153600000 | 256.51 |
1542240000000 | 253.98 |
1542326400000 | 255.42 |
1542585600000 | 254.68 |
1542672000000 | 251.46 |
1542758400000 | 253.56 |
1542844800000 | 252.26 |
1542931200000 | 252.63 |
1543190400000 | 255.33 |
1543276800000 | 253.95 |
1543363200000 | 253.75 |
1543449600000 | 256.83 |
1543536000000 | 255.33 |
1543795200000 | 257.8 |
1543881600000 | 256.38 |
1543968000000 | 253.11 |
1544054400000 | 246.75 |
1544140800000 | 248.49 |
1544400000000 | 244.04 |
1544486400000 | 246.74 |
1544572800000 | 251.37 |
1544659200000 | 250.34 |
1544745600000 | 247.71 |
1545004800000 | 245.71 |
1545091200000 | 244.24 |
1545177600000 | 246.16 |
1545264000000 | 243.04 |
1545350400000 | 242.81 |
1545609600000 | 242.04 |
1545868800000 | 237.51 |
1545955200000 | 242.94 |
1546214400000 | 243.95 |
1546387200000 | 242.18 |
1546473600000 | 240.7 |
1546560000000 | 247.11 |
1546819200000 | 247.97 |
1546905600000 | 249.69 |
1546992000000 | 252.69 |
1547078400000 | 253.76 |
1547164800000 | 252.89 |
1547424000000 | 251.09 |
1547510400000 | 251.31 |
1547596800000 | 251.59 |
1547683200000 | 251.78 |
1547769600000 | 255.66 |
1548028800000 | 255.08 |
1548115200000 | 254.38 |
1548201600000 | 254.87 |
1548288000000 | 254.84 |
1548374400000 | 256.82 |
1548633600000 | 255.55 |
1548720000000 | 257.0299 |
1548806400000 | 257.66 |
1548892800000 | 258.65 |
1548979200000 | 259.22 |
1549238400000 | 258.68 |
1549324800000 | 261.82 |
1549411200000 | 261.31 |
1549497600000 | 257.35 |
1549584000000 | 255.45 |
1549843200000 | 256.38 |
1549929600000 | 258.05 |
1550016000000 | 259.0299 |
1550102400000 | 258.54 |
1550188800000 | 261.49 |
1550448000000 | 263.3399 |
1550534400000 | 263.39 |
1550620800000 | 265.2 |
1550707200000 | 265.02 |
1550793600000 | 265.39 |
1551052800000 | 266.21 |
1551139200000 | 267.32 |
1551225600000 | 266.54 |
1551312000000 | 267.1 |
1551398400000 | 268.16 |
1551657600000 | 267.33 |
1551744000000 | 267.52 |
1551830400000 | 267.36 |
1551916800000 | 264.89 |
1552003200000 | 263.0899 |
1552262400000 | 264.5899 |
1552348800000 | 265.62 |
1552435200000 | 267.91 |
1552521600000 | 270.16 |
1552608000000 | 272.7 |
1552867200000 | 273.2 |
1552953600000 | 274.83 |
1553040000000 | 272.91 |
1553126400000 | 273.42 |
1553212800000 | 268.6 |
1553472000000 | 268.23 |
1553558400000 | 269.62 |
1553644800000 | 268.77 |
1553731200000 | 268.21 |
1553817600000 | 269.51 |
1554076800000 | 272.07 |
1554163200000 | 272.3 |
1554249600000 | 276 |
1554336000000 | 275.0899 |
1554422400000 | 275.48 |
1554681600000 | 275.77 |
1554768000000 | 274.87 |
1554854400000 | 275.04 |
1554940800000 | 275.5 |
1555027200000 | 276.3399 |
1555286400000 | 276.82 |
1555372800000 | 277.42 |
1555459200000 | 277.29 |
1555545600000 | 276.57 |
1555977600000 | 276.49 |
1556064000000 | 277.0299 |
1556150400000 | 275.5 |
1556236800000 | 277.11 |
1556496000000 | 277.48 |
1556582400000 | 278.58 |
1556668800000 | 279.3399 |
1556755200000 | 276.43 |
1556841600000 | 277.54 |
1557100800000 | 275.76 |
1557187200000 | 272.58 |
1557273600000 | 273.67 |
1557360000000 | 269.99 |
1557446400000 | 271.46 |
1557705600000 | 268.39 |
1557792000000 | 270.24 |
1557878400000 | 271.35 |
1557964800000 | 274.63 |
1558051200000 | 273.3399 |
1558310400000 | 270.82 |
1558396800000 | 272.87 |
1558483200000 | 272.76 |
1558569600000 | 269.26 |
1558656000000 | 272.24 |
1558915200000 | 272.68 |
1559001600000 | 271.63 |
1559088000000 | 266.98 |
1559174400000 | 267.85 |
1559260800000 | 266.41 |
1559520000000 | 269.05 |
1559606400000 | 270.77 |
1559692800000 | 272.94 |
1559779200000 | 273.56 |
1559865600000 | 277.44 |
1560124800000 | 277.11 |
1560211200000 | 278.89 |
1560297600000 | 279.04 |
1560384000000 | 278.44 |
1560470400000 | 276.45 |
1560729600000 | 276.3 |
1560816000000 | 279.92 |
1560902400000 | 280.57 |
1560988800000 | 283.75 |
1561075200000 | 283.25 |
1561334400000 | 284.52 |
1561420800000 | 284.06 |
1561507200000 | 282.35 |
1561593600000 | 282.32 |
1561680000000 | 284.73 |
1561939200000 | 285.38 |
1562025600000 | 285.9 |
1562112000000 | 288.04 |
1562198400000 | 288.2799 |
1562284800000 | 284.42 |
1562544000000 | 284.02 |
1562630400000 | 282.63 |
1562716800000 | 282.95 |
1562803200000 | 282.44 |
1562889600000 | 282.27 |
1563148800000 | 283.3 |
1563235200000 | 283.15 |
1563321600000 | 282.73 |
1563408000000 | 282.01 |
1563494400000 | 282.2 |
1563753600000 | 282.5899 |
1563840000000 | 283.07 |
1563926400000 | 283.49 |
1564012800000 | 282.3399 |
1564099200000 | 282.83 |
1564358400000 | 283.49 |
1564444800000 | 279.56 |
1564531200000 | 280 |
1564617600000 | 279.96 |
1564704000000 | 275.07 |
1564963200000 | 271.04 |
1565049600000 | 269.92 |
1565136000000 | 271.55 |
1565222400000 | 275.8 |
1565308800000 | 274.06 |
1565568000000 | 274.12 |
1565654400000 | 274.5299 |
1565740800000 | 269.39 |
1565827200000 | 267.79 |
1565913600000 | 271.19 |
1566172800000 | 273.94 |
1566259200000 | 272.08 |
1566345600000 | 275.51 |
1566432000000 | 273.94 |
1566518400000 | 272.8399 |
1566777600000 | 272.9 |
1566864000000 | 274.62 |
1566950400000 | 273.14 |
1567036800000 | 275.49 |
1567123200000 | 276.18 |
1567382400000 | 276.07 |
1567468800000 | 275.51 |
1567555200000 | 279.37 |
1567641600000 | 281.17 |
1567728000000 | 282.47 |
1567987200000 | 280.98 |
1568073600000 | 279.99 |
1568160000000 | 281.32 |
1568246400000 | 283.01 |
1568332800000 | 284.5899 |
1568592000000 | 280.68 |
1568678400000 | 282.45 |
1568764800000 | 282.93 |
1568851200000 | 284.63 |
1568937600000 | 284.23 |
1569196800000 | 282.1 |
1569283200000 | 282.93 |
1569369600000 | 279.99 |
1569456000000 | 281.65 |
1569542400000 | 282.85 |
1569801600000 | 282.57 |
1569888000000 | 279.33 |
1569974400000 | 272.74 |
1570060800000 | 273.88 |
1570147200000 | 276.19 |
1570406400000 | 278.56 |
1570492800000 | 274.57 |
1570579200000 | 276.31 |
1570665600000 | 278.44 |
1570752000000 | 284.9 |
1571011200000 | 283.49 |
1571097600000 | 286.76 |
1571184000000 | 286.46 |
1571270400000 | 288.0899 |
1571356800000 | 287.72 |
1571616000000 | 289.2799 |
1571702400000 | 289.06 |
1571788800000 | 288.96 |
1571875200000 | 290.46 |
1571961600000 | 290.81 |
1572220800000 | 291.83 |
1572307200000 | 292.14 |
1572393600000 | 293.08 |
1572480000000 | 293.12 |
1572566400000 | 295.04 |
1572825600000 | 296.95 |
1572912000000 | 294.75 |
1572998400000 | 295.25 |
1573084800000 | 295.2 |
1573171200000 | 294.2 |
1573430400000 | 294.5 |
1573516800000 | 295.01 |
1573603200000 | 294.81 |
1573689600000 | 293.58 |
1573776000000 | 296.08 |
1574035200000 | 297.21 |
1574121600000 | 296.67 |
1574208000000 | 295.11 |
1574294400000 | 294.13 |
1574380800000 | 294.0299 |
1574640000000 | 296.5299 |
1574726400000 | 297.35 |
1574812800000 | 298.0299 |
1574899200000 | 297.98 |
1574985600000 | 297.5 |
1575244800000 | 293.76 |
1575331200000 | 292.7799 |
1575417600000 | 296.22 |
1575504000000 | 296.24 |
1575590400000 | 298.3 |
1575849600000 | 298.2 |
1575936000000 | 298.15 |
1576022400000 | 298.88 |
1576108800000 | 300.31 |
1576195200000 | 304.0299 |
1576454400000 | 308.07 |
1576540800000 | 306.4 |
1576627200000 | 305.08 |
1576713600000 | 305.33 |
1576800000000 | 307.3 |
1577059200000 | 307.49 |
1577145600000 | 307.97 |
1577404800000 | 310.66 |
1577664000000 | 309.01 |
1577750400000 | 309.3399 |
1577923200000 | 311.11 |
1578009600000 | 308.97 |
1578268800000 | 308.25 |
1578355200000 | 307.65 |
1578441600000 | 307.41 |
1578528000000 | 308.13 |
1578614400000 | 308.11 |
1578873600000 | 308.22 |
1578960000000 | 309.02 |
1579046400000 | 310.45 |
1579132800000 | 310.85 |
1579219200000 | 312.73 |
1579478400000 | 312.2799 |
1579564800000 | 312.87 |
1579651200000 | 312.26 |
1579737600000 | 309.5299 |
1579824000000 | 311.89 |
1580083200000 | 304.94 |
1580169600000 | 307.19 |
1580256000000 | 308.58 |
1580342400000 | 306.98 |
1580428800000 | 305.18 |
1580688000000 | 305.72 |
1580774400000 | 309.62 |
1580860800000 | 312.63 |
1580947200000 | 313.29 |
1581033600000 | 312.26 |
1581292800000 | 311.77 |
1581379200000 | 314.19 |
1581465600000 | 314.77 |
1581552000000 | 313.71 |
1581638400000 | 313.81 |
1581897600000 | 314.33 |
1581984000000 | 313.75 |
1582070400000 | 315.5899 |
1582156800000 | 313.08 |
1582243200000 | 313.5 |
1582502400000 | 302.32 |
1582588800000 | 297.19 |
1582675200000 | 297.37 |
1582761600000 | 290.37 |
1582848000000 | 279.94 |
1583107200000 | 284.42 |
1583193600000 | 290.39 |
1583280000000 | 293.82 |
1583366400000 | 291.58 |
1583452800000 | 284.24 |
1583712000000 | 268.14 |
1583798400000 | 262.6 |
1583884800000 | 259.11 |
1583971200000 | 226.87 |
1584057600000 | 229.26 |
1584316800000 | 221.07 |
1584403200000 | 223.21 |
1584489600000 | 213.44 |
1584576000000 | 217.34 |
1584662400000 | 219.62 |
1584921600000 | 211.24 |
1585008000000 | 227.74 |
1585094400000 | 234.63 |
1585180800000 | 245.08 |
1585267200000 | 239.16 |
1585526400000 | 242.36 |
1585612800000 | 244.86 |
1585699200000 | 237.49 |
1585785600000 | 236.6 |
1585872000000 | 234.05 |
1586131200000 | 241.96 |
1586217600000 | 248.36 |
1586304000000 | 248.02 |
1586390400000 | 253.11 |
1586822400000 | 256.79 |
1586908800000 | 248.04 |
1586995200000 | 248.91 |
1587081600000 | 255.88 |
1587340800000 | 258.02 |
1587427200000 | 249.65 |
1587513600000 | 252.89 |
1587600000000 | 254.47 |
1587686400000 | 252.04 |
1587945600000 | 257.0299 |
1588032000000 | 260.15 |
1588118400000 | 263.99 |
1588204800000 | 262.24 |
1588291200000 | 261.95 |
1588550400000 | 253.62 |
1588636800000 | 256.87 |
1588723200000 | 255.59 |
1588809600000 | 257.43 |
1588896000000 | 261.97 |
1589155200000 | 260.32 |
1589241600000 | 262.55 |
1589328000000 | 257.57 |
1589414400000 | 251.29 |
1589500800000 | 252.54 |
1589760000000 | 262.57 |
1589846400000 | 263.22 |
1589932800000 | 266.97 |
1590019200000 | 264.22 |
1590105600000 | 263.11 |
1590364800000 | 267.15 |
1590451200000 | 271.05 |
1590537600000 | 270.22 |
1590624000000 | 277.44 |
1590710400000 | 276.38 |
1590969600000 | 278.89 |
1591056000000 | 283.5899 |
1591142400000 | 291.15 |
1591228800000 | 292.11 |
1591315200000 | 296.64 |
1591574400000 | 294.88 |
1591660800000 | 294.0299 |
1591747200000 | 293.14 |
1591833600000 | 283.6 |
1591920000000 | 280.57 |
1592179200000 | 281.1 |
1592265600000 | 288 |
1592352000000 | 290.46 |
1592438400000 | 288.44 |
1592524800000 | 289.58 |
1592784000000 | 289.16 |
1592870400000 | 294.64 |
1592956800000 | 285.66 |
1593043200000 | 286.0899 |
1593129600000 | 284.97 |
1593388800000 | 287.0899 |
1593475200000 | 287.15 |
1593561600000 | 288.82 |
1593648000000 | 293.17 |
1593734400000 | 291.46 |
1593993600000 | 297.54 |
1594080000000 | 294.89 |
1594166400000 | 294.36 |
1594252800000 | 291.81 |
1594339200000 | 294.7 |
1594598400000 | 298.82 |
1594684800000 | 296.93 |
1594771200000 | 302.64 |
1594857600000 | 301.7799 |
1594944000000 | 302.4 |
1595203200000 | 305.67 |
1595289600000 | 307.33 |
1595376000000 | 308.14 |
1595462400000 | 308.5299 |
1595548800000 | 303.76 |
1595808000000 | 307.18 |
1595894400000 | 307.07 |
1595980800000 | 308.42 |
1596067200000 | 302.5 |
1596153600000 | 300.98 |
1596412800000 | 304.97 |
1596499200000 | 304.42 |
1596585600000 | 308.44 |
1596672000000 | 305.5899 |
1596758400000 | 305.77 |
1597017600000 | 305.49 |
1597104000000 | 309.77 |
1597190400000 | 314.4 |
1597276800000 | 314.0299 |
1597363200000 | 310.14 |
1597622400000 | 312.4 |
1597708800000 | 312.2 |
1597795200000 | 313.68 |
1597881600000 | 309.61 |
1597968000000 | 307.63 |
1598227200000 | 312.79 |
1598313600000 | 312.4 |
1598400000000 | 315.13 |
1598486400000 | 312.26 |
1598572800000 | 313.12 |
1598832000000 | 313.17 |
1598918400000 | 312.3399 |
1599004800000 | 314.87 |
1599091200000 | 310.04 |
1599177600000 | 304.81 |
1599436800000 | 310.67 |
1599523200000 | 306.62 |
1599609600000 | 312.47 |
1599696000000 | 312.25 |
1599782400000 | 311.68 |
1600041600000 | 313.0299 |
1600128000000 | 314.73 |
1600214400000 | 316.13 |
1600300800000 | 314.26 |
1600387200000 | 314.45 |
1600646400000 | 302.39 |
1600732800000 | 302.05 |
1600819200000 | 303.04 |
1600905600000 | 298.97 |
1600992000000 | 298.38 |
1601251200000 | 304.94 |
1601337600000 | 306.12 |
1601424000000 | 305.3399 |
1601510400000 | 306.58 |
1601596800000 | 306.77 |
1601856000000 | 310.95 |
1601942400000 | 310.1 |
1602028800000 | 308.79 |
1602115200000 | 310.9 |
1602201600000 | 314.68 |
1602460800000 | 317.43 |
1602547200000 | 314.46 |
1602633600000 | 314.56 |
1602720000000 | 306.43 |
1602806400000 | 310.19 |
1603065600000 | 311.14 |
1603152000000 | 311 |
1603238400000 | 308.21 |
1603324800000 | 306.24 |
1603411200000 | 307.5899 |
1603670400000 | 301.55 |
1603756800000 | 299.58 |
1603843200000 | 289.1 |
1603929600000 | 286.38 |
1604016000000 | 286.15 |
1604275200000 | 290.19 |
1604361600000 | 298.83 |
1604448000000 | 305.5 |
1604534400000 | 312.02 |
1604620800000 | 312.71 |
1604880000000 | 320.33 |
1604966400000 | 321.0299 |
1605052800000 | 323.25 |
1605139200000 | 322.55 |
1605225600000 | 322.62 |
1605484800000 | 325.26 |
1605571200000 | 325.15 |
1605657600000 | 326.24 |
1605744000000 | 323.27 |
1605830400000 | 325.32 |
1606089600000 | 322.35 |
1606176000000 | 324.7799 |
1606262400000 | 325.94 |
1606348800000 | 326.37 |
1606435200000 | 329.01 |
1606694400000 | 327.33 |
1606780800000 | 330.13 |
1606867200000 | 330.31 |
1606953600000 | 331.63 |
1607040000000 | 332.58 |
1607299200000 | 331.96 |
1607385600000 | 332.46 |
1607472000000 | 332.38 |
1607558400000 | 332.29 |
1607644800000 | 329.64 |
1607904000000 | 331.3399 |
1607990400000 | 332.4 |
1608076800000 | 336.67 |
1608163200000 | 339.6 |
1608249600000 | 338.72 |
1608508800000 | 330.74 |
1608595200000 | 333.45 |
1608681600000 | 336.35 |
1608768000000 | 336.65 |
1609113600000 | 340.3 |
1609200000000 | 344.02 |
1609286400000 | 344.75 |
1609372800000 | 342.17 |
1609718400000 | 345.67 |
1609804800000 | 344.23 |
1609891200000 | 347.5899 |
1609977600000 | 348.1 |
1610064000000 | 350.8 |
1610323200000 | 345.94 |
1610409600000 | 345.7 |
1610496000000 | 346.79 |
1610582400000 | 348.12 |
1610668800000 | 344.3 |
1610928000000 | 344.48 |
1611014400000 | 345.85 |
1611100800000 | 347.2 |
1611187200000 | 349.12 |
1611273600000 | 348.4 |
1611532800000 | 345.67 |
1611619200000 | 348.5899 |
1611705600000 | 342.89 |
1611792000000 | 343.43 |
1611878400000 | 337.75 |
1612137600000 | 340.62 |
1612224000000 | 343.0299 |
1612310400000 | 343.36 |
1612396800000 | 344.19 |
1612483200000 | 344.71 |
1612742400000 | 345.92 |
1612828800000 | 347.07 |
1612915200000 | 347.01 |
1613001600000 | 349.27 |
1613088000000 | 351.29 |
1613347200000 | 354.91 |
1613433600000 | 353.72 |
1613520000000 | 348.29 |
1613606400000 | 347.13 |
1613692800000 | 349.52 |
1613952000000 | 347.14 |
1614038400000 | 345.66 |
1614124800000 | 345.35 |
1614211200000 | 347.08 |
1614297600000 | 339.82 |
1614556800000 | 343.36 |
1614643200000 | 344.33 |
1614729600000 | 343.5899 |
1614816000000 | 341.4 |
1614902400000 | 334.49 |
1615161600000 | 339.71 |
1615248000000 | 344.11 |
1615334400000 | 346.06 |
1615420800000 | 350.01 |
1615507200000 | 347.81 |
1615766400000 | 347.89 |
1615852800000 | 350.74 |
1615939200000 | 348.83 |
1616025600000 | 350.47 |
1616112000000 | 348.32 |
1616371200000 | 350.36 |
1616457600000 | 348.68 |
1616544000000 | 347.11 |
1616630400000 | 345.98 |
1616716800000 | 349.35 |
1616976000000 | 349.55 |
1617062400000 | 349.99 |
1617148800000 | 350.47 |
1617235200000 | 353.11 |
1617667200000 | 357.77 |
1617753600000 | 358.6 |
1617840000000 | 361.35 |
1617926400000 | 362.0299 |
1618185600000 | 360.72 |
1618272000000 | 361.8399 |
1618358400000 | 362.75 |
1618444800000 | 364.96 |
1618531200000 | 368.2 |
1618790400000 | 369.4 |
1618876800000 | 364.8399 |
1618963200000 | 366.81 |
1619049600000 | 369.45 |
1619136000000 | 369.5899 |
1619395200000 | 370.86 |
1619481600000 | 370.06 |
1619568000000 | 369.63 |
1619654400000 | 369.48 |
1619740800000 | 366.47 |
1620000000000 | 369.82 |
1620086400000 | 363.01 |
1620172800000 | 368.42 |
1620259200000 | 369.65 |
1620345600000 | 375.91 |
1620604800000 | 376.1 |
1620691200000 | 369.18 |
1620777600000 | 366.93 |
1620864000000 | 367.44 |
1620950400000 | 373.5899 |
1621209600000 | 373.89 |
1621296000000 | 376.62 |
1621382400000 | 371.43 |
1621468800000 | 376.74 |
1621555200000 | 378.04 |
1621814400000 | 379.63 |
1621900800000 | 381.04 |
1621987200000 | 380.22 |
1622073600000 | 379.32 |
1622160000000 | 381.21 |
1622419200000 | 380.6 |
1622505600000 | 383.35 |
1622592000000 | 382.82 |
1622678400000 | 380.47 |
1622764800000 | 383.51 |
1623024000000 | 385.04 |
1623110400000 | 385.75 |
1623196800000 | 386.74 |
1623283200000 | 386.73 |
1623369600000 | 387.17 |
1623628800000 | 388.56 |
1623715200000 | 389.5 |
1623801600000 | 390.52 |
1623888000000 | 384.58 |
1623974400000 | 376.48 |
1624233600000 | 380.89 |
1624320000000 | 381.38 |
1624406400000 | 379.89 |
1624492800000 | 382.56 |
1624579200000 | 383.87 |
1624838400000 | 382.11 |
1624924800000 | 382.58 |
1625011200000 | 378.24 |
1625097600000 | 380.26 |
1625184000000 | 380.8399 |
1625443200000 | 382.23 |
1625529600000 | 380.72 |
1625616000000 | 383.27 |
1625702400000 | 378.95 |
1625788800000 | 383.49 |
1626048000000 | 386.82 |
1626134400000 | 385.97 |
1626220800000 | 385.15 |
1626307200000 | 381.5 |
1626393600000 | 380.8399 |
1626652800000 | 373.47 |
1626739200000 | 373.64 |
1626825600000 | 379.64 |
1626912000000 | 382.25 |
1626998400000 | 385.29 |
1627257600000 | 385.21 |
1627344000000 | 383.44 |
1627430400000 | 385.14 |
1627516800000 | 389.2799 |
1627603200000 | 387.69 |
1627862400000 | 390.66 |
1627948800000 | 390.31 |
1628035200000 | 392.66 |
1628121600000 | 394.32 |
1628208000000 | 390.96 |
1628467200000 | 391.5 |
1628553600000 | 391.83 |
1628640000000 | 393.96 |
1628726400000 | 394.73 |
1628812800000 | 397.87 |
1629072000000 | 396.56 |
1629158400000 | 395.05 |
1629244800000 | 396.1 |
1629331200000 | 391.23 |
1629417600000 | 392.77 |
1629676800000 | 396.71 |
1629763200000 | 396.69 |
1629849600000 | 395.55 |
1629936000000 | 394.88 |
1630022400000 | 397.5299 |
1630281600000 | 398.35 |
1630368000000 | 396.99 |
1630454400000 | 400.3399 |
1630540800000 | 402.05 |
1630627200000 | 400.43 |
1630886400000 | 402.65 |
1630972800000 | 400 |
1631059200000 | 394.67 |
1631145600000 | 394.43 |
1631232000000 | 393.85 |
1631491200000 | 393.4 |
1631577600000 | 394.66 |
1631664000000 | 391.01 |
1631750400000 | 391.2 |
1631836800000 | 386.6 |
1632096000000 | 380.5299 |
1632182400000 | 384.32 |
1632268800000 | 387.38 |
1632355200000 | 391.39 |
1632441600000 | 386.17 |
1632700800000 | 383.49 |
1632787200000 | 373.57 |
1632873600000 | 373.7 |
1632960000000 | 372.62 |
1633046400000 | 371.11 |
1633305600000 | 370.14 |
1633392000000 | 373.01 |
1633478400000 | 367.9 |
1633564800000 | 374.26 |
1633651200000 | 372.98 |
1633910400000 | 372.2799 |
1633996800000 | 371.46 |
1634083200000 | 375.56 |
1634169600000 | 380.37 |
1634256000000 | 383.5299 |
1634515200000 | 381.88 |
1634601600000 | 384.85 |
1634688000000 | 386.32 |
1634774400000 | 386.66 |
1634860800000 | 388.83 |
1635120000000 | 387.41 |
1635206400000 | 389.8399 |
1635292800000 | 389 |
1635379200000 | 393.26 |
1635465600000 | 390.26 |
1635724800000 | 393.67 |
1635811200000 | 394.83 |
1635897600000 | 396.87 |
1635984000000 | 397.85 |
1636070400000 | 397.38 |
1636329600000 | 398.79 |
1636416000000 | 398.16 |
1636502400000 | 396.7 |
1636588800000 | 396.22 |
1636675200000 | 396.74 |
1636934400000 | 397.21 |
1637020800000 | 395.31 |
1637107200000 | 394.6 |
1637193600000 | 394.45 |
1637280000000 | 393.0299 |
1637539200000 | 389.4 |
1637625600000 | 384.08 |
1637712000000 | 382.04 |
1637798400000 | 384.4 |
1637884800000 | 375.98 |
1638144000000 | 376.7 |
1638230400000 | 372.89 |
1638316800000 | 381.55 |
1638403200000 | 376.19 |
1638489600000 | 372.8399 |
1638748800000 | 376.65 |
1638835200000 | 384.86 |
1638921600000 | 385.82 |
1639008000000 | 384.13 |
1639094400000 | 383.47 |
1639353600000 | 381.33 |
1639440000000 | 377.0899 |
1639526400000 | 378.25 |
1639612800000 | 384.32 |
1639699200000 | 381.14 |
1639958400000 | 376.36 |
1640044800000 | 380.2 |
1640131200000 | 385.72 |
1640217600000 | 388.8 |
1640304000000 | 389.27 |
1640563200000 | 391.43 |
1640649600000 | 393.3 |
1640736000000 | 394.8 |
1640822400000 | 394.73 |
1640908800000 | 395.45 |
1641168000000 | 394.01 |
1641254400000 | 396.02 |
1641340800000 | 396.48 |
1641427200000 | 389.7 |
1641513600000 | 389.5299 |
1641772800000 | 381.64 |
1641859200000 | 385.69 |
1641945600000 | 390.41 |
1642032000000 | 391.24 |
1642118400000 | 385.73 |
1642377600000 | 387.48 |
1642464000000 | 381.29 |
1642550400000 | 381.9 |
1642636800000 | 384.71 |
1642723200000 | 377.83 |
1642982400000 | 362.62 |
1643068800000 | 363.25 |
1643155200000 | 368.6 |
1643241600000 | 366.23 |
1643328000000 | 363.32 |
1643587200000 | 368.42 |
1643673600000 | 373.2799 |
1643760000000 | 377.02 |
1643846400000 | 373.51 |
1643932800000 | 368.21 |
1644192000000 | 370.46 |
1644278400000 | 369.27 |
1644364800000 | 376.06 |
1644451200000 | 376.32 |
1644537600000 | 371.32 |
1644796800000 | 361.7 |
1644883200000 | 369 |
1644969600000 | 369.3 |
1645056000000 | 367.36 |
1645142400000 | 363.23 |
1645401600000 | 358.35 |
1645488000000 | 358.48 |
1645574400000 | 357.41 |
1645660800000 | 340.56 |
1645747200000 | 355.51 |
1646006400000 | 356.2 |
1646092800000 | 345.8 |
1646179200000 | 345.49 |
1646265600000 | 338.92 |
1646352000000 | 323.7 |
1646611200000 | 318.5299 |
1646697600000 | 316.39 |
1646784000000 | 337.18 |
1646870400000 | 330.97 |
1646956800000 | 332.51 |
1647216000000 | 337.74 |
1647302400000 | 336.63 |
1647388800000 | 347.64 |
1647475200000 | 353.0899 |
1647561600000 | 354.86 |
1647820800000 | 354.16 |
1647907200000 | 355.99 |
1647993600000 | 351.15 |
1648080000000 | 350.56 |
1648166400000 | 349.62 |
1648425600000 | 350.56 |
1648512000000 | 361.55 |
1648598400000 | 361.5 |
1648684800000 | 357.11 |
1648771200000 | 355.94 |
1649030400000 | 357.92 |
1649116800000 | 357.16 |
1649203200000 | 351.15 |
1649289600000 | 351.27 |
1649376000000 | 354.32 |
1649635200000 | 353.04 |
1649721600000 | 350.56 |
1649808000000 | 349.58 |
1649894400000 | 349.2799 |
1650326400000 | 346.42 |
1650412800000 | 352.29 |
1650499200000 | 352.81 |
1650585600000 | 345 |
1650844800000 | 338.12 |
1650931200000 | 333.05 |
1651017600000 | 331.38 |
1651104000000 | 333.46 |
1651190400000 | 336.67 |
1651449600000 | 331.26 |
1651536000000 | 332.51 |
1651622400000 | 328.94 |
1651708800000 | 326.21 |
1651795200000 | 321.24 |
1652054400000 | 310.8 |
1652140800000 | 313.4 |
1652227200000 | 317.83 |
1652313600000 | 312.45 |
1652400000000 | 318.17 |
1652659200000 | 318.27 |
1652745600000 | 325.86 |
1652832000000 | 321.08 |
1652918400000 | 319.42 |
1653004800000 | 321.0899 |
1653264000000 | 328.46 |
1653350400000 | 326.63 |
1653436800000 | 326.67 |
1653523200000 | 329.94 |
1653609600000 | 334.75 |
1653868800000 | 339.15 |
1653955200000 | 334.33 |
1654041600000 | 329.31 |
1654128000000 | 332.95 |
1654214400000 | 332.2 |
1654473600000 | 334.62 |
1654560000000 | 332.97 |
1654646400000 | 331.8399 |
1654732800000 | 324.93 |
1654819200000 | 313.3399 |
1655078400000 | 302.92 |
1655164800000 | 297.9 |
1655251200000 | 302.3 |
1655337600000 | 298.0299 |
1655424000000 | 298.33 |
1655683200000 | 302.77 |
1655769600000 | 304.32 |
1655856000000 | 304.25 |
1655942400000 | 300.62 |
1656028800000 | 309.15 |
1656288000000 | 312.47 |
1656374400000 | 310.0299 |
1656460800000 | 307.3399 |
1656547200000 | 302.39 |
1656633600000 | 300.97 |
1656892800000 | 302.99 |
1656979200000 | 293.29 |
1657065600000 | 297.4 |
1657152000000 | 301.39 |
1657238400000 | 302.73 |
1657497600000 | 299.06 |
1657584000000 | 299.57 |
1657670400000 | 298.13 |
1657756800000 | 291.0899 |
1657843200000 | 298.8 |
1658102400000 | 304.29 |
1658188800000 | 310.19 |
1658275200000 | 308.52 |
1658361600000 | 309.92 |
1658448000000 | 312.05 |
1658707200000 | 311.5 |
1658793600000 | 309.16 |
1658880000000 | 309.77 |
1658966400000 | 314.69 |
1659052800000 | 319.67 |
1659312000000 | 321.23 |
1659398400000 | 317.93 |
1659484800000 | 317.13 |
1659571200000 | 320.75 |
1659657600000 | 316.22 |
1659916800000 | 319.93 |
1660003200000 | 317.61 |
1660089600000 | 324.81 |
1660176000000 | 324.26 |
1660262400000 | 321.4 |
1660521600000 | 321.51 |
1660608000000 | 321.01 |
1660694400000 | 317.32 |
1660780800000 | 317.36 |
1660867200000 | 312.74 |
1661126400000 | 307.24 |
1661212800000 | 305.38 |
1661299200000 | 306.74 |
1661385600000 | 307.26 |
1661472000000 | 302.83 |
1661731200000 | 298.68 |
1661817600000 | 297.26 |
1661904000000 | 296.19 |
1661990400000 | 287.44 |
1662076800000 | 295.73 |
1662336000000 | 290.44 |
1662422400000 | 290.77 |
1662508800000 | 291.11 |
1662595200000 | 292.79 |
1662681600000 | 299.85 |
1662940800000 | 307.5 |
1663027200000 | 299.01 |
1663113600000 | 295.49 |
1663200000000 | 293.47 |
1663286400000 | 289.81 |
1663545600000 | 288.73 |
1663632000000 | 284.92 |
1663718400000 | 284.2799 |
1663804800000 | 276.47 |
1663891200000 | 268.45 |
1664150400000 | 265.58 |
1664236800000 | 264.41 |
1664323200000 | 265.76 |
1664409600000 | 264.6 |
1664496000000 | 269.19 |
1664755200000 | 271.5 |
1664841600000 | 283.87 |
1664928000000 | 278.04 |
1665014400000 | 276.14 |
1665100800000 | 270.69 |
1665360000000 | 267.44 |
1665446400000 | 266.26 |
1665532800000 | 264.51 |
1665619200000 | 266.5899 |
1665705600000 | 269.55 |
1665964800000 | 276.35 |
1666051200000 | 278.54 |
1666137600000 | 275.31 |
1666224000000 | 277.16 |
1666310400000 | 273.81 |
1666569600000 | 280.2799 |
1666656000000 | 286.92 |
1666742400000 | 291.38 |
1666828800000 | 289.18 |
1666915200000 | 288.3399 |
1667174400000 | 287.48 |
1667260800000 | 288.16 |
1667347200000 | 287.93 |
1667433600000 | 281.56 |
1667520000000 | 290.18 |
1667779200000 | 294.18 |
1667865600000 | 299.37 |
1667952000000 | 298.01 |
1668038400000 | 311.97 |
1668124800000 | 316.27 |
1668384000000 | 316.87 |
1668470400000 | 318.75 |
1668556800000 | 316.77 |
1668643200000 | 313.26 |
1668729600000 | 317.92 |
1668988800000 | 314.58 |
1669075200000 | 317.4 |
1669161600000 | 322.36 |
1669248000000 | 325.05 |
1669334400000 | 324.7799 |
1669593600000 | 322.54 |
1669680000000 | 319.99 |
1669766400000 | 319.7 |
1669852800000 | 329.62 |
1669939200000 | 328.76 |
1670198400000 | 329.0899 |
1670284800000 | 326.11 |
1670371200000 | 324.5299 |
1670457600000 | 325.21 |
1670544000000 | 328.13 |
1670803200000 | 325.94 |
1670889600000 | 334.07 |
1670976000000 | 334.68 |
1671062400000 | 324.9 |
1671148800000 | 319.57 |
1671408000000 | 319.11 |
1671494400000 | 319.23 |
1671580800000 | 323.87 |
1671667200000 | 320.37 |
1671753600000 | 320.81 |
1672099200000 | 322.18 |
1672185600000 | 320.9 |
1672272000000 | 324.82 |
1672358400000 | 320.76 |
1672617600000 | 323.4 |
1672704000000 | 324.14 |
1672790400000 | 330.89 |
1672876800000 | 327.32 |
1672963200000 | 333.41 |
1673222400000 | 340.96 |
1673308800000 | 338.58 |
1673395200000 | 340.54 |
1673481600000 | 344.02 |
1673568000000 | 346.8 |
1673827200000 | 348.72 |
1673913600000 | 349.15 |
1674000000000 | 350.82 |
1674086400000 | 343.91 |
1674172800000 | 346.24 |
1674432000000 | 349.19 |
1674518400000 | 348.54 |
1674604800000 | 348.42 |
1674691200000 | 348.21 |
1674777600000 | 348.82 |
1675036800000 | 349.12 |
1675123200000 | 347.5299 |
1675209600000 | 349.25 |
1675296000000 | 355.27 |
1675382400000 | 353.75 |
1675641600000 | 346.89 |
1675728000000 | 346.0299 |
1675814400000 | 347.76 |
1675900800000 | 351.32 |
1675987200000 | 344.93 |
1676246400000 | 349.65 |
1676332800000 | 349.64 |
1676419200000 | 349.89 |
1676505600000 | 349.64 |
1676592000000 | 348.74 |
1676851200000 | 349.71 |
1676937600000 | 348.99 |
1677024000000 | 346.46 |
1677110400000 | 345.39 |
1677196800000 | 340.45 |
1677456000000 | 345.81 |
1677542400000 | 344.45 |
1677628800000 | 343.71 |
1677715200000 | 343.46 |
1677801600000 | 345.96 |
1678060800000 | 348.55 |
1678147200000 | 342.94 |
1678233600000 | 342.12 |
1678320000000 | 342.5 |
1678406400000 | 341.51 |
1678665600000 | 335.88 |
1678752000000 | 340.31 |
1678838400000 | 326.44 |
1678924800000 | 333.39 |
1679011200000 | 330.27 |
1679270400000 | 335.6 |
1679356800000 | 341.2 |
1679443200000 | 342.29 |
1679529600000 | 345.36 |
1679616000000 | 337.11 |
1679875200000 | 341.17 |
1679961600000 | 342.06 |
1680048000000 | 346.56 |
1680134400000 | 353.14 |
1680220800000 | 354 |
1680480000000 | 354.12 |
1680566400000 | 356.69 |
1680652800000 | 354.61 |
1680739200000 | 357.01 |
1681171200000 | 358.57 |
1681257600000 | 361.56 |
1681344000000 | 365.1 |
1681430400000 | 365.94 |
1681689600000 | 362.91 |
1681776000000 | 365.61 |
1681862400000 | 364.73 |
1681948800000 | 365.31 |
1682035200000 | 367.19 |
1682294400000 | 369.16 |
1682380800000 | 366.73 |
1682467200000 | 365.49 |
1682553600000 | 365.42 |
1682640000000 | 369.18 |
1682899200000 | 367.38 |
1682985600000 | 363.86 |
1683072000000 | 367.61 |
1683158400000 | 364.48 |
1683244800000 | 368.37 |
1683504000000 | 370.12 |
1683590400000 | 366.89 |
1683676800000 | 366.0899 |
1683763200000 | 365.1 |
1683849600000 | 364.93 |
1684108800000 | 366.04 |
1684195200000 | 364.48 |
1684281600000 | 362.15 |
1684368000000 | 362.22 |
1684454400000 | 365.51 |
1684713600000 | 366.25 |
1684800000000 | 363.5 |
1684886400000 | 356.56 |
1684972800000 | 354.64 |
1685059200000 | 357.97 |
1685318400000 | 357.69 |
1685404800000 | 355.66 |
1685491200000 | 350.37 |
1685577600000 | 355.19 |
1685664000000 | 359.8 |
1685923200000 | 357.97 |
1686009600000 | 358.75 |
1686096000000 | 358.22 |
1686182400000 | 360.01 |
1686268800000 | 358.9 |
1686528000000 | 359.2 |
1686614400000 | 362.65 |
1686700800000 | 365.3 |
1686787200000 | 366.88 |
1686873600000 | 369.0899 |
1687132800000 | 365.0899 |
1687219200000 | 362.3399 |
1687305600000 | 361.93 |
1687392000000 | 360.58 |
1687478400000 | 357.26 |
1687737600000 | 357.55 |
1687824000000 | 358.98 |
1687910400000 | 359.98 |
1687996800000 | 359.63 |
1688083200000 | 364.56 |
1688342400000 | 362.88 |
1688428800000 | 363.29 |
1688515200000 | 359.7799 |
1688601600000 | 351.65 |
1688688000000 | 353.94 |
1688947200000 | 355.38 |
1689033600000 | 358.08 |
1689120000000 | 367.79 |
1689206400000 | 372.48 |
1689292800000 | 374.08 |
1689552000000 | 371.68 |
1689638400000 | 374.0299 |
1689724800000 | 373.58 |
1689811200000 | 373.37 |
1689897600000 | 373.44 |
1690156800000 | 372.4 |
1690243200000 | 373.3399 |
1690329600000 | 372.1 |
1690416000000 | 375.14 |
1690502400000 | 375.72 |
1690761600000 | 375.82 |
1690848000000 | 371.15 |
1690934400000 | 364.33 |
1691020800000 | 361.72 |
1691107200000 | 365.44 |
1691366400000 | 365.21 |
1691452800000 | 363.5299 |
1691539200000 | 366.0899 |
1691625600000 | 370.33 |
1691712000000 | 364.85 |
1691971200000 | 363.44 |
1692057600000 | 361.24 |
1692144000000 | 360.14 |
1692230400000 | 355.99 |
1692316800000 | 353.36 |
1692576000000 | 353.68 |
1692662400000 | 355.02 |
1692748800000 | 356.76 |
1692835200000 | 355.01 |
1692921600000 | 352.4 |
1693180800000 | 356.63 |
1693267200000 | 360.81 |
1693353600000 | 363.38 |
1693440000000 | 360.5 |
1693526400000 | 359.04 |
1693785600000 | 358.19 |
1693872000000 | 354.77 |
1693958400000 | 353.04 |
1694044800000 | 352.75 |
1694131200000 | 353.68 |
1694390400000 | 355.5899 |
1694476800000 | 353.86 |
1694563200000 | 353.65 |
1694649600000 | 356.5299 |
1694736000000 | 357.05 |
1694995200000 | 353.31 |
1695081600000 | 353.3 |
1695168000000 | 357.89 |
1695254400000 | 351.48 |
1695340800000 | 350.15 |
1695600000000 | 345.85 |
1695686400000 | 343.87 |
1695772800000 | 340.64 |
1695859200000 | 343.33 |
1695945600000 | 345.5899 |
1696204800000 | 339.27 |
1696291200000 | 334.86 |
1696377600000 | 335.38 |
1696464000000 | 337.41 |
1696550400000 | 340.6 |
1696809600000 | 340.06 |
1696896000000 | 348.01 |
1696982400000 | 349.96 |
1697068800000 | 348.38 |
1697155200000 | 343.29 |
1697414400000 | 345.12 |
1697500800000 | 345.54 |
1697587200000 | 340.58 |
1697673600000 | 337.23 |
1697760000000 | 333.5899 |
1698019200000 | 334.3399 |
1698105600000 | 334.85 |
1698192000000 | 334.64 |
1698278400000 | 331.67 |
1698364800000 | 329.8399 |
1698624000000 | 332.2 |
1698710400000 | 332.82 |
1698796800000 | 334.23 |
1698883200000 | 342.04 |
1698969600000 | 346.01 |
1699228800000 | 345.81 |
1699315200000 | 343.64 |
1699401600000 | 345.45 |
1699488000000 | 349.04 |
1699574400000 | 344.65 |
1699833600000 | 347.45 |
1699920000000 | 356.9 |
1700006400000 | 359.3 |
1700092800000 | 357.64 |
1700179200000 | 361.69 |
1700438400000 | 363.9 |
1700524800000 | 363.77 |
1700611200000 | 362.85 |
1700697600000 | 365.4 |
1700784000000 | 367.7 |
1701043200000 | 366.56 |
1701129600000 | 366.85 |
1701216000000 | 368.5899 |
1701302400000 | 368.49 |
1701388800000 | 369.48 |
1701648000000 | 368.69 |
1701734400000 | 369.77 |
1701820800000 | 371.1 |
1701907200000 | 370.02 |
1701993600000 | 371.73 |
1702252800000 | 372.45 |
1702339200000 | 373.07 |
1702425600000 | 373.5 |
1702512000000 | 383.44 |
1702598400000 | 380.89 |
1702857600000 | 379.67 |
1702944000000 | 383.47 |
1703030400000 | 383.81 |
1703116800000 | 383.68 |
1703203200000 | 384.89 |
1703635200000 | 389.06 |
1703721600000 | 388.85 |
1703808000000 | 387.47 |
1704153600000 | 383.25 |
1704240000000 | 379.01 |
1704326400000 | 383.16 |
1704412800000 | 382.7799 |
1704672000000 | 383.95 |
1704758400000 | 381.65 |
1704844800000 | 382.82 |
1704931200000 | 379.2799 |
1705017600000 | 383.46 |
1705276800000 | 380.94 |
1705363200000 | 377.64 |
1705449600000 | 372.57 |
1705536000000 | 374.58 |
1705622400000 | 375.0299 |
1705881600000 | 378.36 |
1705968000000 | 375.1 |
1706054400000 | 382.15 |
1706140800000 | 381.13 |
1706227200000 | 385.66 |
1706486400000 | 384.2 |
1706572800000 | 386.11 |
1706659200000 | 387.2 |
1706745600000 | 384.3 |
1706832000000 | 382.9 |
1707091200000 | 380.22 |
1707177600000 | 382.96 |
1707264000000 | 382.66 |
1707350400000 | 382.2 |
1707436800000 | 382.98 |
1707696000000 | 384.3 |
1707782400000 | 378.75 |
1707868800000 | 381.04 |
1707955200000 | 384.99 |
1708041600000 | 387.76 |
1708300800000 | 388.36 |
1708387200000 | 389.99 |
1708473600000 | 388.9 |
1708560000000 | 392.38 |
1708646400000 | 394.3399 |
1708905600000 | 394.1 |
1708992000000 | 394.38 |
1709078400000 | 392.08 |
1709164800000 | 391.75 |
1709251200000 | 394.82 |
1709510400000 | 395.91 |
1709596800000 | 395.11 |
1709683200000 | 398.07 |
1709769600000 | 403.97 |
1709856000000 | 405.37 |
1710115200000 | 402.44 |
1710201600000 | 405.76 |
1710288000000 | 407.05 |
1710374400000 | 404.64 |
1710460800000 | 402.61 |
1710720000000 | 401.57 |
1710806400000 | 400.98 |
1710892800000 | 400.93 |
1710979200000 | 404.95 |
1711065600000 | 403.3399 |
1711324800000 | 404.0899 |
1711411200000 | 404.7 |
1711497600000 | 405.0299 |
1711584000000 | 404.92 |
1712016000000 | 400.08 |
1712102400000 | 403.17 |
1712188800000 | 405.32 |
1712275200000 | 400.26 |
1712534400000 | 403.0899 |
1712620800000 | 401.12 |
1712707200000 | 397.76 |
1712793600000 | 395.21 |
1712880000000 | 392.89 |
1713139200000 | 393.17 |
1713225600000 | 387.88 |
1713312000000 | 387.55 |
1713398400000 | 389.1 |
1713484800000 | 389.38 |
1713744000000 | 391.22 |
1713830400000 | 397.88 |
1713916800000 | 395.63 |
1714003200000 | 394.27 |
1714089600000 | 398.13 |
1714348800000 | 399.7 |
1714435200000 | 396.72 |
1714521600000 | 396.1 |
1714608000000 | 395.51 |
1714694400000 | 400.42 |
1714953600000 | 403.22 |
1715040000000 | 408.01 |
1715126400000 | 408.52 |
1715212800000 | 410.76 |
1715299200000 | 414.04 |
1715558400000 | 416 |
1715644800000 | 416.94 |
1715731200000 | 421 |
1715817600000 | 421.07 |
1715904000000 | 420.57 |
1716163200000 | 421.21 |
1716249600000 | 420.64 |
1716336000000 | 418.76 |
1716422400000 | 418.89 |
1716508800000 | 418.82 |
1716768000000 | 420.53 |
1716854400000 | 418.8399 |
1716940800000 | 412.47 |
1717027200000 | 415.81 |
1717113600000 | 417.93 |
1717372800000 | 419.95 |
1717459200000 | 418.94 |
1717545600000 | 422.42 |
1717632000000 | 425.64 |
1717718400000 | 422.32 |
1717977600000 | 418.18 |
1718064000000 | 414.24 |
1718150400000 | 424.39 |
1718236800000 | 416.18 |
1718323200000 | 409.63 |
1718582400000 | 410.72 |
1718668800000 | 414.6 |
1718755200000 | 413.97 |
1718841600000 | 416.81 |
1718928000000 | 412.41 |
1719187200000 | 416.93 |
1719273600000 | 415.36 |
1719360000000 | 412.67 |
1719446400000 | 412.4 |
1719532800000 | 411.76 |
1719792000000 | 413 |
1719878400000 | 411.7799 |
1719964800000 | 416.5 |
1720051200000 | 418.7 |
1720137600000 | 419.19 |
1720396800000 | 419.7 |
1720483200000 | 415.43 |
1720569600000 | 419.47 |
1720656000000 | 424.18 |
1720742400000 | 429.43 |
1721001600000 | 425.36 |
1721088000000 | 422.75 |
1721174400000 | 422.09 |
1721260800000 | 420.42 |
1721347200000 | 416.36 |
1721606400000 | 420.17 |
1721692800000 | 419.35 |
1721779200000 | 417.32 |
1721865600000 | 414.52 |
1721952000000 | 418.0899 |
1722211200000 | 416 |
1722297600000 | 417.6 |
1722384000000 | 421.67 |
1722470400000 | 416.33 |
1722556800000 | 409.75 |
1722816000000 | 403.13 |
1722902400000 | 402.77 |
1722988800000 | 408.48 |
1723075200000 | 408.31 |
1723161600000 | 411.27 |
1723420800000 | 411.23 |
1723507200000 | 414.65 |
1723593600000 | 419.58 |
1723680000000 | 422.67 |
1723766400000 | 424.02 |
1724025600000 | 429.35 |
1724112000000 | 429.68 |
1724198400000 | 431.39 |
1724284800000 | 432.63 |
1724371200000 | 436.87 |
1724630400000 | 436.66 |
1724716800000 | 436.82 |
1724803200000 | 437.19 |
1724889600000 | 438.28 |
1724976000000 | 438.67 |
1725235200000 | 439.05 |
1725321600000 | 434.09 |
1725408000000 | 431.42 |
1725494400000 | 428.31 |
1725580800000 | 425.66 |
1725840000000 | 426 |
1725926400000 | 423.2 |
1726012800000 | 422.96 |
1726099200000 | 427.03 |
1726185600000 | 432.25 |
1726444800000 | 433 |
1726531200000 | 434.7 |
1726617600000 | 432.14 |
1726704000000 | 437.99 |
1726790400000 | 432.26 |
1727049600000 | 433.25 |
1727136000000 | 436.42 |
1727222400000 | 437.3 |
1727308800000 | 442.36 |
1727395200000 | 444.35 |
1727654400000 | 439.45 |
1727740800000 | 434.4 |
1727827200000 | 432.6 |
1727913600000 | 427.65 |
1728000000000 | 427.18 |
1728259200000 | 427.99 |
1728345600000 | 426.7 |
1728432000000 | 428.84 |
1728518400000 | 427.26 |
1728604800000 | 430.64 |
1728864000000 | 432.15 |
1728950400000 | 428.19 |
1729036800000 | 426.34 |
1729123200000 | 427.52 |
1729209600000 | 429.64 |
1729468800000 | 425.77 |
1729555200000 | 423.26 |
1729641600000 | 420.82 |
1729728000000 | 421.47 |
1729814400000 | 422.6 |
1730073600000 | 424.09 |
1730160000000 | 420.79 |
1730246400000 | 418.02 |
1730332800000 | 412.38 |
STOXX Europe Sustainability ex Alcohol Gambling Tobacco Armaments & Firearms Adult Entertainment | STOXX Europe 600 | |
---|---|---|
2017 | 24.726113113747 | 26.341242119594 |
2018 | -12.618709200413 | -15.267919818973 |
2019 | 27.276067174348 | 24.956848471526 |
2020 | 10.699441254732 | 6.8841277505539 |
2021 | 15.700931828427 | 16.229174395127 |
2022 | -19.085304774108 | -16.310775807748 |
2023 | 21.15463464614 | 20.195836708214 |
2024 | 7.7883029382728 | 7.5369237173081 |
Methodology
Components are selected from the STOXX Europe 600 Index according to their sustainability rating (combination of company and sector rating) while excluding companies which generate revenues from alcohol, gambling, tobacco, armaments, firearms and adult entertainment. All companies with a positive sustainability rating are included in the index.
A rating is defined as positive if the combination of the company and the sector rating results in a shaded matrix field in the Sarasin Sustainability Matrix.
In deviation from Bank J. Safra Sarasin�s standard approach, STOXX is including tobacco, adult entertainment and defense & armament in the universe for STOXX Europe Sustainability and EURO STOXX Sustainability. These criteria are considered for exclusion in the indices STOXX Europe/ EURO STOXX Sustainability ex AGTAF/ ex AGTAFA respectively.
The detailed methodology including the calculation formula can be found in our rulebook: www.stoxx.com/indices/rulebooks.html
Index | ISIN | Symbol | Bloomberg | Reuters |
---|---|---|---|---|
Net Return EUR | CH0030846841 | SUYR | SUYR INDEX | .SUYR |
Price EUR | CH0030846817 | SUYP | SUYP INDEX | .SUYP |
Price USD | CH0030846882 | SUYL | SUYL INDEX | .SUYL |
Net Return USD | CH0030846890 | SUYV | SUYV INDEX | .SUYV |
Quick Facts
Weighting | Free-float market cap |
Cap Factor | No |
No. of components | Variable |
Review frequency | Annually in September |
Calculation/distribution | Price (EUR): realtime (every 15 seconds) Price (USD), net return (EUR/USD): end-of-day |
Calculation hours | Realtime: 9:00 am CET - 6:00 pm CET End-of-day: 6:00 pm CET |
Base value/base date | 100 as of Dec. 31, 1998 |
History | Available daily back to 100 as of Dec. 31, 1998 |
Inception date | Jan. 21, 2008 |
To learn more about the inception date, the currency, the calculation hours and historical values, please see our data vendor code sheet |
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
NOVO NORDISK B | Health Care | Denmark | 3.937% |
ASML HLDG | Technology | Netherlands | 2.979% |
NESTLE | Food, Beverage and Tobacco | Switzerland | 2.732% |
SAP | Technology | Germany | 2.630% |
ASTRAZENECA | Health Care | UK | 2.433% |
NOVARTIS | Health Care | Switzerland | 2.411% |
ROCHE HLDG P | Health Care | Switzerland | 2.406% |
UNILEVER PLC | Personal Care, Drug and Grocery Stores | UK | 1.695% |
TOTALENERGIES | Energy | France | 1.652% |
SCHNEIDER ELECTRIC | Industrial Goods and Services | France | 1.638% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of October 31, 2024
ENVIRONMENTAL SOCIAL GOVERNANCE INDICES
STOXX Europe Sustainability ex Alcohol Gambling Tobacco Armaments & Firearms Adult Entertainment
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.