Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
SUPERSECTOR INDICES
STOXX Europe 600 ex UK Real Estate
Index Description
STOXX calculates several ex region, ex country and ex sector indices. This means that from the main index a specific region, country or sector is excluded. The sector classification is based on ICB Classification (www.icbenchmark.com.) Some examples: a) Blue-chip ex sector: the EURO STOXX 50 ex Financial Index excludes all companies assigned to the ICB code 30 b) Benchmark ex region: the STOXX Global 1800 ex Europe Index excludes all companies from Europe c) Benchmark ex country: the STOXX Europe 600 ex UK Index excludes companies from the United Kingdom d) Size ex sector: the STOXX Europe Large 200 ex Banks Index excludes all companies assigned to the ICB code 3010
Key facts
- Transparent and rules-based methodology
- Buffer rule aims to reduce turnover
- Weighted by free-float market cap
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 600 ex UK Real Estate | 135.6 | 110.1 | 5.5 | 4.5 | 23.3 | 2.3 | 21.1 | 2.1 | 10.4 |
STOXX Europe 600 ex UK | 11,273.2 | 8,597.4 | 18.3 | 6.6 | 343.9 | 1.2 | 4.0 | 0.0 | 2.9 |
Supersector weighting (top 10)
Real Estate | 100.0 |
---|
Country weighting
Germany | 30.0 |
---|---|
Sweden | 20.7 |
France | 20.7 |
Switzerland | 16.4 |
Belgium | 8.3 |
Spain | 3.8 |
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
STOXX Europe 600 ex UK Real Estate | -1.3 | -0.2 | 12.3 | -28.7 | -21.1 | N/A | N/A | 12.5 | -10.7 | -4.7 |
STOXX Europe 600 ex UK | -2.5 | 2.6 | 8.0 | 8.2 | 36.9 | N/A | N/A | 8.1 | 2.7 | 6.6 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
STOXX Europe 600 ex UK Real Estate | N/A | N/A | 22.4 | 30.5 | 28.6 | N/A | N/A | 0.3 | -0.5 | -0.2 |
STOXX Europe 600 ex UK | N/A | N/A | 13.3 | 19.7 | 20.9 | N/A | N/A | 0.3 | 0.0 | 0.2 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
STOXX Europe 600 ex UK Real Estate | 0.7 | 0.6 | 0.6 | 0.7 | 0.8 | 17.8 | 17.2 | 17.6 | 20.5 | 18.5 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
STOXX Europe 600 ex UK Real Estate | 0.9 | 1.0 | 1.0 | 1.2 | 1.0 | 0.9 | -0.2 | 0.2 | -0.7 | -0.6 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Net Return), all data as of November 29, 2024
SUPERSECTOR INDICES
STOXX Europe 600 ex UK Real Estate
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 600 ex UK Real Estate | -21.7 | 15.5 | 22.8 | 22.8 | 1.1 | 3.0 | 6.9 | 6.8 |
STOXX Europe 600 ex UK | 17.3 | 14.7 | 15.9 | 15.9 | 2.0 | 2.5 | 1.4 | -18.5 |
Performance and annual returns
STOXX Europe 600 ex UK Real Estate | |
---|---|
978048000000 | 100 |
978393600000 | 99.97 |
978480000000 | 97.91 |
978566400000 | 100.17 |
978652800000 | 100.64 |
978912000000 | 100.5 |
978998400000 | 100.44 |
979084800000 | 100.04 |
979171200000 | 102.45 |
979257600000 | 102.82 |
979516800000 | 101.63 |
979603200000 | 101.76 |
979689600000 | 100.58 |
979776000000 | 100.96 |
979862400000 | 100.63 |
980121600000 | 101.17 |
980208000000 | 101.31 |
980294400000 | 101.35 |
980380800000 | 102.01 |
980467200000 | 101.85 |
980726400000 | 102.9 |
980812800000 | 104.02 |
980899200000 | 106.5 |
980985600000 | 106.69 |
981072000000 | 106.28 |
981331200000 | 106.37 |
981417600000 | 106.12 |
981504000000 | 106.03 |
981590400000 | 105.23 |
981676800000 | 106.42 |
981936000000 | 107.98 |
982022400000 | 106.3 |
982108800000 | 106.92 |
982195200000 | 105.27 |
982281600000 | 106.65 |
982540800000 | 107.92 |
982627200000 | 106 |
982713600000 | 105.66 |
982800000000 | 105.6 |
982886400000 | 106.14 |
983145600000 | 105.96 |
983232000000 | 105.82 |
983318400000 | 105.94 |
983404800000 | 107.01 |
983491200000 | 106.49 |
983750400000 | 106.69 |
983836800000 | 106.66 |
983923200000 | 106.68 |
984009600000 | 107.36 |
984096000000 | 107.4 |
984355200000 | 105.99 |
984441600000 | 102.93 |
984528000000 | 101.07 |
984614400000 | 100.84 |
984700800000 | 99.11 |
984960000000 | 99.29 |
985046400000 | 100.13 |
985132800000 | 98.72 |
985219200000 | 95.54 |
985305600000 | 96.64 |
985564800000 | 97.46 |
985651200000 | 97.67 |
985737600000 | 96.73 |
985824000000 | 95.57 |
985910400000 | 96.94 |
986169600000 | 97.01 |
986256000000 | 98.03 |
986342400000 | 98.03 |
986428800000 | 97.68 |
986515200000 | 98.01 |
986774400000 | 98.37 |
986860800000 | 96.58 |
986947200000 | 96.04 |
987033600000 | 97.44 |
987465600000 | 96.19 |
987552000000 | 96.58 |
987638400000 | 97.35 |
987724800000 | 97.57 |
987984000000 | 97.34 |
988070400000 | 97.77 |
988156800000 | 98.46 |
988243200000 | 98.8 |
988329600000 | 97.18 |
988588800000 | 97.12 |
988761600000 | 98.51 |
988848000000 | 97.97 |
988934400000 | 99.08 |
989193600000 | 98.8 |
989280000000 | 97.56 |
989366400000 | 98.81 |
989452800000 | 98.29 |
989539200000 | 98.47 |
989798400000 | 97.73 |
989884800000 | 98.37 |
989971200000 | 99.8 |
990057600000 | 98.83 |
990144000000 | 98.98 |
990403200000 | 99.68 |
990489600000 | 98.28 |
990576000000 | 97.31 |
990662400000 | 97.41 |
990748800000 | 97.59 |
991008000000 | 98.06 |
991094400000 | 97.58 |
991180800000 | 97.82 |
991267200000 | 96.36 |
991353600000 | 96.43 |
991612800000 | 96.26 |
991699200000 | 97.11 |
991785600000 | 96.45 |
991872000000 | 96.46 |
991958400000 | 96.41 |
992217600000 | 94.95 |
992304000000 | 95.41 |
992390400000 | 95.88 |
992476800000 | 96.75 |
992563200000 | 97.05 |
992822400000 | 96.81 |
992908800000 | 95.93 |
992995200000 | 95.66 |
993081600000 | 96.58 |
993168000000 | 96.21 |
993427200000 | 96.37 |
993513600000 | 97.05 |
993600000000 | 97.19 |
993686400000 | 94.37 |
993772800000 | 95.55 |
994032000000 | 94.23 |
994118400000 | 94.94 |
994204800000 | 94.84 |
994291200000 | 93.53 |
994377600000 | 94.28 |
994636800000 | 93.87 |
994723200000 | 95.15 |
994809600000 | 95.55 |
994896000000 | 95.11 |
994982400000 | 95.46 |
995241600000 | 96.09 |
995328000000 | 96.25 |
995414400000 | 96.73 |
995500800000 | 96.21 |
995587200000 | 95.79 |
995846400000 | 95.77 |
995932800000 | 96.5 |
996019200000 | 96.32 |
996105600000 | 95.91 |
996192000000 | 96.2 |
996451200000 | 96.9 |
996537600000 | 97.14 |
996624000000 | 97.89 |
996710400000 | 97.91 |
996796800000 | 97.8 |
997056000000 | 98 |
997142400000 | 97.67 |
997228800000 | 97.67 |
997315200000 | 97.74 |
997401600000 | 98.31 |
997660800000 | 99.11 |
997747200000 | 99.62 |
997833600000 | 100.11 |
997920000000 | 100.35 |
998006400000 | 99.91 |
998265600000 | 99.2 |
998352000000 | 98.56 |
998438400000 | 100.16 |
998524800000 | 100.52 |
998611200000 | 100.38 |
998870400000 | 101.7 |
998956800000 | 101.62 |
999043200000 | 100.85 |
999129600000 | 100.71 |
999216000000 | 99.69 |
999475200000 | 98.5 |
999561600000 | 96.87 |
999648000000 | 95.76 |
999734400000 | 96.21 |
999820800000 | 96.33 |
1000080000000 | 94.03 |
1000166400000 | 92.22 |
1000252800000 | 92.27 |
1000339200000 | 93.45 |
1000425600000 | 92.69 |
1000684800000 | 92.13 |
1000771200000 | 91.18 |
1000857600000 | 92.49 |
1000944000000 | 89.76 |
1001030400000 | 86.79 |
1001289600000 | 88.03 |
1001376000000 | 89.65 |
1001462400000 | 90.47 |
1001548800000 | 91.62 |
1001635200000 | 91.48 |
1001894400000 | 91.73 |
1001980800000 | 92.5 |
1002067200000 | 91.47 |
1002153600000 | 92.29 |
1002240000000 | 93.6 |
1002499200000 | 93.45 |
1002585600000 | 92.56 |
1002672000000 | 92.69 |
1002758400000 | 92.14 |
1002844800000 | 93.74 |
1003104000000 | 92.96 |
1003190400000 | 93.28 |
1003276800000 | 93.01 |
1003363200000 | 92.89 |
1003449600000 | 92.87 |
1003708800000 | 91.38 |
1003795200000 | 91.75 |
1003881600000 | 92.59 |
1003968000000 | 92.71 |
1004054400000 | 92.97 |
1004313600000 | 93.96 |
1004400000000 | 93.92 |
1004486400000 | 93.88 |
1004572800000 | 93.72 |
1004659200000 | 93.55 |
1004918400000 | 93.07 |
1005004800000 | 93.39 |
1005091200000 | 93.95 |
1005177600000 | 93.18 |
1005264000000 | 93.53 |
1005523200000 | 93.23 |
1005609600000 | 92.24 |
1005696000000 | 92.6 |
1005782400000 | 92.47 |
1005868800000 | 93.44 |
1006128000000 | 93.38 |
1006214400000 | 93.39 |
1006300800000 | 93.26 |
1006387200000 | 93.38 |
1006473600000 | 93.08 |
1006732800000 | 92.72 |
1006819200000 | 93.08 |
1006905600000 | 92.28 |
1006992000000 | 92.93 |
1007078400000 | 94.83 |
1007337600000 | 94.19 |
1007424000000 | 93.49 |
1007510400000 | 93.33 |
1007596800000 | 94.26 |
1007683200000 | 93.48 |
1007942400000 | 92.94 |
1008028800000 | 92.5 |
1008115200000 | 93.91 |
1008201600000 | 93.86 |
1008288000000 | 94.87 |
1008547200000 | 95.37 |
1008633600000 | 95.65 |
1008720000000 | 95.2 |
1008806400000 | 94.8 |
1008892800000 | 94.02 |
1009152000000 | 94.8 |
1009411200000 | 94.94 |
1009497600000 | 95.01 |
1009929600000 | 97.45 |
1010016000000 | 97.54 |
1010102400000 | 96.79 |
1010361600000 | 96.49 |
1010448000000 | 96.31 |
1010534400000 | 96.74 |
1010620800000 | 96.76 |
1010707200000 | 97.32 |
1010966400000 | 97.5 |
1011052800000 | 96.81 |
1011139200000 | 95.88 |
1011225600000 | 95.92 |
1011312000000 | 96.27 |
1011571200000 | 96.67 |
1011657600000 | 96.97 |
1011744000000 | 95.58 |
1011830400000 | 95.74 |
1011916800000 | 94.04 |
1012176000000 | 93.93 |
1012262400000 | 94.52 |
1012348800000 | 93.97 |
1012435200000 | 93.92 |
1012521600000 | 93.64 |
1012780800000 | 94.64 |
1012867200000 | 94.01 |
1012953600000 | 94.32 |
1013040000000 | 95.37 |
1013126400000 | 96.25 |
1013385600000 | 96.93 |
1013472000000 | 97.13 |
1013558400000 | 97.92 |
1013644800000 | 98.43 |
1013731200000 | 97.86 |
1013990400000 | 97.44 |
1014076800000 | 98.04 |
1014163200000 | 97.45 |
1014249600000 | 97.52 |
1014336000000 | 98.13 |
1014595200000 | 97.11 |
1014681600000 | 96.49 |
1014768000000 | 96.36 |
1014854400000 | 96.28 |
1014940800000 | 96.43 |
1015200000000 | 97.63 |
1015286400000 | 97.84 |
1015372800000 | 98.4 |
1015459200000 | 99.94 |
1015545600000 | 98.18 |
1015804800000 | 99.04 |
1015891200000 | 98.91 |
1015977600000 | 98.49 |
1016064000000 | 98.61 |
1016150400000 | 99.04 |
1016409600000 | 99.06 |
1016496000000 | 98.85 |
1016582400000 | 99.59 |
1016668800000 | 99.35 |
1016755200000 | 98.58 |
1017014400000 | 97.2 |
1017100800000 | 97.95 |
1017187200000 | 98.19 |
1017273600000 | 98.02 |
1017705600000 | 99.71 |
1017792000000 | 99.27 |
1017878400000 | 98.81 |
1017964800000 | 99.29 |
1018224000000 | 98.55 |
1018310400000 | 99.21 |
1018396800000 | 99.57 |
1018483200000 | 100.57 |
1018569600000 | 100.18 |
1018828800000 | 100.41 |
1018915200000 | 100.67 |
1019001600000 | 101.51 |
1019088000000 | 101.77 |
1019174400000 | 101.92 |
1019433600000 | 101.58 |
1019520000000 | 101.79 |
1019606400000 | 102.04 |
1019692800000 | 102.32 |
1019779200000 | 103.51 |
1020038400000 | 103.63 |
1020124800000 | 103.65 |
1020297600000 | 103.9 |
1020384000000 | 105.73 |
1020643200000 | 105.26 |
1020729600000 | 105.36 |
1020816000000 | 105.17 |
1020902400000 | 105.94 |
1020988800000 | 106.53 |
1021248000000 | 106.31 |
1021334400000 | 105.65 |
1021420800000 | 106.93 |
1021507200000 | 107.79 |
1021593600000 | 110.17 |
1021852800000 | 110.22 |
1021939200000 | 110.91 |
1022025600000 | 110.86 |
1022112000000 | 110.65 |
1022198400000 | 110.78 |
1022457600000 | 111.14 |
1022544000000 | 112.43 |
1022630400000 | 112.75 |
1022716800000 | 113.56 |
1022803200000 | 112.32 |
1023062400000 | 112.63 |
1023148800000 | 112.25 |
1023235200000 | 111.66 |
1023321600000 | 111.23 |
1023408000000 | 110.7 |
1023667200000 | 110.95 |
1023753600000 | 111.05 |
1023840000000 | 110.01 |
1023926400000 | 110.01 |
1024012800000 | 108.72 |
1024272000000 | 109.69 |
1024358400000 | 108.44 |
1024444800000 | 107.75 |
1024531200000 | 107.96 |
1024617600000 | 108.69 |
1024876800000 | 106.05 |
1024963200000 | 106.37 |
1025049600000 | 105.31 |
1025136000000 | 106.29 |
1025222400000 | 107.91 |
1025481600000 | 109.55 |
1025568000000 | 108.35 |
1025654400000 | 109.33 |
1025740800000 | 108.42 |
1025827200000 | 107.93 |
1026086400000 | 109.59 |
1026172800000 | 108.32 |
1026259200000 | 108.04 |
1026345600000 | 106.67 |
1026432000000 | 105.98 |
1026691200000 | 105.62 |
1026777600000 | 103.98 |
1026864000000 | 105.09 |
1026950400000 | 106.38 |
1027036800000 | 108.15 |
1027296000000 | 105.41 |
1027382400000 | 102.23 |
1027468800000 | 99.65 |
1027555200000 | 99.34 |
1027641600000 | 99.01 |
1027900800000 | 100.25 |
1027987200000 | 101.39 |
1028073600000 | 100.45 |
1028160000000 | 100.16 |
1028246400000 | 100.89 |
1028505600000 | 98.93 |
1028592000000 | 97.09 |
1028678400000 | 97.99 |
1028764800000 | 97.82 |
1028851200000 | 97.77 |
1029110400000 | 98.78 |
1029196800000 | 99.2 |
1029283200000 | 99.53 |
1029369600000 | 99.69 |
1029456000000 | 99.12 |
1029715200000 | 98.93 |
1029801600000 | 99.99 |
1029888000000 | 100.58 |
1029974400000 | 99.44 |
1030060800000 | 99.17 |
1030320000000 | 98.05 |
1030406400000 | 99.45 |
1030492800000 | 97.89 |
1030579200000 | 97.76 |
1030665600000 | 97.98 |
1030924800000 | 98.86 |
1031011200000 | 99.75 |
1031097600000 | 99.58 |
1031184000000 | 99.3 |
1031270400000 | 98.54 |
1031529600000 | 97.83 |
1031616000000 | 97.36 |
1031702400000 | 97.82 |
1031788800000 | 97.9 |
1031875200000 | 97.51 |
1032134400000 | 96.32 |
1032220800000 | 95.65 |
1032307200000 | 94.73 |
1032393600000 | 95.08 |
1032480000000 | 94.83 |
1032739200000 | 92.97 |
1032825600000 | 90.29 |
1032912000000 | 89.78 |
1032998400000 | 90.46 |
1033084800000 | 90.63 |
1033344000000 | 90.23 |
1033430400000 | 90.48 |
1033516800000 | 91.25 |
1033603200000 | 91.7 |
1033689600000 | 90.82 |
1033948800000 | 91.16 |
1034035200000 | 90.65 |
1034121600000 | 92.17 |
1034208000000 | 92.87 |
1034294400000 | 93.57 |
1034553600000 | 93.58 |
1034640000000 | 93.27 |
1034726400000 | 93.75 |
1034812800000 | 93.61 |
1034899200000 | 94.44 |
1035158400000 | 95.39 |
1035244800000 | 95.75 |
1035331200000 | 95.2 |
1035417600000 | 95.45 |
1035504000000 | 95.58 |
1035763200000 | 96.94 |
1035849600000 | 96.04 |
1035936000000 | 96.94 |
1036022400000 | 98.55 |
1036108800000 | 98.56 |
1036368000000 | 98.61 |
1036454400000 | 98.08 |
1036540800000 | 97.78 |
1036627200000 | 98.77 |
1036713600000 | 100.05 |
1036972800000 | 99.61 |
1037059200000 | 100.34 |
1037145600000 | 99.84 |
1037232000000 | 99.68 |
1037318400000 | 99.43 |
1037577600000 | 99.17 |
1037664000000 | 98.81 |
1037750400000 | 98.93 |
1037836800000 | 102.18 |
1037923200000 | 103.12 |
1038182400000 | 103.12 |
1038268800000 | 102.36 |
1038355200000 | 101.96 |
1038441600000 | 103.18 |
1038528000000 | 104.99 |
1038787200000 | 105.6 |
1038873600000 | 106.07 |
1038960000000 | 106.05 |
1039046400000 | 107.06 |
1039132800000 | 107.56 |
1039392000000 | 107.66 |
1039478400000 | 107.83 |
1039564800000 | 106.6 |
1039651200000 | 107.59 |
1039737600000 | 107.56 |
1039996800000 | 107.85 |
1040083200000 | 108.22 |
1040169600000 | 107.88 |
1040256000000 | 107.93 |
1040342400000 | 107.36 |
1040601600000 | 107.49 |
1040947200000 | 108.98 |
1041206400000 | 109.35 |
1041465600000 | 109.41 |
1041552000000 | 111.26 |
1041811200000 | 111.62 |
1041897600000 | 110.26 |
1041984000000 | 110.89 |
1042070400000 | 111.31 |
1042156800000 | 111.78 |
1042416000000 | 111.67 |
1042502400000 | 111.89 |
1042588800000 | 111.79 |
1042675200000 | 112.16 |
1042761600000 | 111.93 |
1043020800000 | 112.54 |
1043107200000 | 112.79 |
1043193600000 | 114.58 |
1043280000000 | 114.61 |
1043366400000 | 114.92 |
1043625600000 | 112.52 |
1043712000000 | 111.76 |
1043798400000 | 112.07 |
1043884800000 | 112.73 |
1043971200000 | 111.47 |
1044230400000 | 112.03 |
1044316800000 | 113.34 |
1044403200000 | 112.66 |
1044489600000 | 112.61 |
1044576000000 | 112.18 |
1044835200000 | 111.46 |
1044921600000 | 111.48 |
1045008000000 | 110.4 |
1045094400000 | 111.71 |
1045180800000 | 111.22 |
1045440000000 | 111.04 |
1045526400000 | 109.96 |
1045612800000 | 110.68 |
1045699200000 | 111.93 |
1045785600000 | 112 |
1046044800000 | 112.42 |
1046131200000 | 112.1 |
1046217600000 | 111.74 |
1046304000000 | 111.75 |
1046390400000 | 112.96 |
1046649600000 | 114.62 |
1046736000000 | 113.21 |
1046822400000 | 112.84 |
1046908800000 | 113.07 |
1046995200000 | 113.35 |
1047254400000 | 112.82 |
1047340800000 | 113.2 |
1047427200000 | 111.68 |
1047513600000 | 110.34 |
1047600000000 | 110.32 |
1047859200000 | 108.31 |
1047945600000 | 107.72 |
1048032000000 | 107.01 |
1048118400000 | 107.55 |
1048204800000 | 108.31 |
1048464000000 | 109.19 |
1048550400000 | 108.96 |
1048636800000 | 109.48 |
1048723200000 | 109.77 |
1048809600000 | 111.8 |
1049068800000 | 113.4 |
1049155200000 | 112.87 |
1049241600000 | 111.4 |
1049328000000 | 111.55 |
1049414400000 | 111.53 |
1049673600000 | 111.17 |
1049760000000 | 112 |
1049846400000 | 112.44 |
1049932800000 | 113.37 |
1050019200000 | 113.34 |
1050278400000 | 113.05 |
1050364800000 | 112.76 |
1050451200000 | 113.28 |
1050537600000 | 112.83 |
1050969600000 | 113.64 |
1051056000000 | 114.13 |
1051142400000 | 114.79 |
1051228800000 | 115.67 |
1051488000000 | 114.87 |
1051574400000 | 115.82 |
1051660800000 | 118.79 |
1051747200000 | 119.39 |
1051833600000 | 119.91 |
1052092800000 | 120.66 |
1052179200000 | 122.54 |
1052265600000 | 122.91 |
1052352000000 | 124.16 |
1052438400000 | 124.15 |
1052697600000 | 124.57 |
1052784000000 | 124.75 |
1052870400000 | 124.35 |
1052956800000 | 124.11 |
1053043200000 | 124.96 |
1053302400000 | 125.71 |
1053388800000 | 127.18 |
1053475200000 | 127.59 |
1053561600000 | 127.82 |
1053648000000 | 129.43 |
1053907200000 | 130.11 |
1053993600000 | 129.92 |
1054080000000 | 128.8 |
1054166400000 | 131.73 |
1054252800000 | 131.6 |
1054512000000 | 130.26 |
1054598400000 | 129.87 |
1054684800000 | 130.35 |
1054771200000 | 131.53 |
1054857600000 | 129.82 |
1055116800000 | 131.46 |
1055203200000 | 129.8 |
1055289600000 | 131.93 |
1055376000000 | 132.56 |
1055462400000 | 133.7 |
1055721600000 | 134 |
1055808000000 | 134.12 |
1055894400000 | 132.21 |
1055980800000 | 132.57 |
1056067200000 | 131.48 |
1056326400000 | 130.55 |
1056412800000 | 129.79 |
1056499200000 | 131.07 |
1056585600000 | 129.26 |
1056672000000 | 128.93 |
1056931200000 | 130.29 |
1057017600000 | 131.55 |
1057104000000 | 131.45 |
1057190400000 | 131.37 |
1057276800000 | 129.97 |
1057536000000 | 128.79 |
1057622400000 | 127.95 |
1057708800000 | 126.62 |
1057795200000 | 128.07 |
1057881600000 | 128.03 |
1058140800000 | 127.85 |
1058227200000 | 126.47 |
1058313600000 | 127.24 |
1058400000000 | 127.54 |
1058486400000 | 128.89 |
1058745600000 | 129.01 |
1058832000000 | 128.87 |
1058918400000 | 131.19 |
1059004800000 | 130.6 |
1059091200000 | 131.72 |
1059350400000 | 132.88 |
1059436800000 | 131.55 |
1059523200000 | 130.48 |
1059609600000 | 128.59 |
1059696000000 | 128.81 |
1059955200000 | 129.61 |
1060041600000 | 129.54 |
1060128000000 | 129.19 |
1060214400000 | 129.62 |
1060300800000 | 129.41 |
1060560000000 | 130.39 |
1060646400000 | 129.85 |
1060732800000 | 129.79 |
1060819200000 | 129.45 |
1060905600000 | 129.23 |
1061164800000 | 127.93 |
1061251200000 | 127.74 |
1061337600000 | 127.66 |
1061424000000 | 125.49 |
1061510400000 | 125.37 |
1061769600000 | 125.42 |
1061856000000 | 125.34 |
1061942400000 | 125.5 |
1062028800000 | 125.99 |
1062115200000 | 127.21 |
1062374400000 | 127.67 |
1062460800000 | 126.57 |
1062547200000 | 126.81 |
1062633600000 | 127.79 |
1062720000000 | 130.57 |
1062979200000 | 129.8 |
1063065600000 | 131.24 |
1063152000000 | 131.4 |
1063238400000 | 131.95 |
1063324800000 | 133.51 |
1063584000000 | 133.48 |
1063670400000 | 132.25 |
1063756800000 | 134.14 |
1063843200000 | 132.63 |
1063929600000 | 133.96 |
1064188800000 | 134.85 |
1064275200000 | 135.03 |
1064361600000 | 134.78 |
1064448000000 | 135.16 |
1064534400000 | 134.32 |
1064793600000 | 135.67 |
1064880000000 | 136.31 |
1064966400000 | 137.85 |
1065052800000 | 137.87 |
1065139200000 | 136.71 |
1065398400000 | 137.96 |
1065484800000 | 138.8 |
1065571200000 | 140.62 |
1065657600000 | 139.48 |
1065744000000 | 140.33 |
1066003200000 | 139.74 |
1066089600000 | 140.28 |
1066176000000 | 140.27 |
1066262400000 | 140.37 |
1066348800000 | 139.98 |
1066608000000 | 139.86 |
1066694400000 | 139.69 |
1066780800000 | 140.71 |
1066867200000 | 139.48 |
1066953600000 | 141.02 |
1067212800000 | 139.8 |
1067299200000 | 138.39 |
1067385600000 | 139.15 |
1067472000000 | 139.45 |
1067558400000 | 139.64 |
1067817600000 | 140.14 |
1067904000000 | 141.7 |
1067990400000 | 141.99 |
1068076800000 | 140.66 |
1068163200000 | 142.61 |
1068422400000 | 142.98 |
1068508800000 | 142.91 |
1068595200000 | 143.96 |
1068681600000 | 145.69 |
1068768000000 | 147.35 |
1069027200000 | 147.79 |
1069113600000 | 149.62 |
1069200000000 | 149.62 |
1069286400000 | 149.65 |
1069372800000 | 150.67 |
1069632000000 | 149.81 |
1069718400000 | 151.12 |
1069804800000 | 152.84 |
1069891200000 | 151.89 |
1069977600000 | 153.48 |
1070236800000 | 155.25 |
1070323200000 | 158.28 |
1070409600000 | 157.73 |
1070496000000 | 156.4 |
1070582400000 | 157.35 |
1070841600000 | 157.71 |
1070928000000 | 158.19 |
1071014400000 | 158.83 |
1071100800000 | 158 |
1071187200000 | 160.21 |
1071446400000 | 161.31 |
1071532800000 | 161.87 |
1071619200000 | 161.72 |
1071705600000 | 161.95 |
1071792000000 | 161.96 |
1072051200000 | 162.26 |
1072137600000 | 163.31 |
1072224000000 | 163.42 |
1072656000000 | 164.14 |
1072742400000 | 164.81 |
1072828800000 | 165.9 |
1073001600000 | 168.84 |
1073260800000 | 171.39 |
1073347200000 | 172.91 |
1073433600000 | 171.6 |
1073520000000 | 172.06 |
1073606400000 | 173.48 |
1073865600000 | 173.2 |
1073952000000 | 173.82 |
1074038400000 | 172.93 |
1074124800000 | 171.39 |
1074211200000 | 168.58 |
1074470400000 | 168.8 |
1074556800000 | 169.83 |
1074643200000 | 171.23 |
1074729600000 | 173.63 |
1074816000000 | 173.12 |
1075075200000 | 171.4 |
1075161600000 | 173.63 |
1075248000000 | 173.32 |
1075334400000 | 169.18 |
1075420800000 | 169.83 |
1075680000000 | 170.38 |
1075766400000 | 172.12 |
1075852800000 | 170.2 |
1075939200000 | 172.94 |
1076025600000 | 175.52 |
1076284800000 | 175.62 |
1076371200000 | 177.35 |
1076457600000 | 178.07 |
1076544000000 | 180.07 |
1076630400000 | 180.66 |
1076889600000 | 181.06 |
1076976000000 | 182.3 |
1077062400000 | 182.78 |
1077148800000 | 180.33 |
1077235200000 | 178.29 |
1077494400000 | 178.85 |
1077580800000 | 180.3 |
1077667200000 | 177.63 |
1077753600000 | 177.08 |
1077840000000 | 179.33 |
1078099200000 | 181.25 |
1078185600000 | 180.43 |
1078272000000 | 178.17 |
1078358400000 | 179.12 |
1078444800000 | 183.54 |
1078704000000 | 184.71 |
1078790400000 | 184.88 |
1078876800000 | 181.03 |
1078963200000 | 179.16 |
1079049600000 | 179.1 |
1079308800000 | 177.58 |
1079395200000 | 179.33 |
1079481600000 | 178.98 |
1079568000000 | 181.43 |
1079654400000 | 181.72 |
1079913600000 | 181.3 |
1080000000000 | 180.36 |
1080086400000 | 180.48 |
1080172800000 | 181.96 |
1080259200000 | 181.18 |
1080518400000 | 181.54 |
1080604800000 | 181.45 |
1080691200000 | 183.49 |
1080777600000 | 187.78 |
1080864000000 | 185.22 |
1081123200000 | 183.16 |
1081209600000 | 182.58 |
1081296000000 | 183.87 |
1081382400000 | 184.2 |
1081814400000 | 180.57 |
1081900800000 | 179.11 |
1081987200000 | 175.88 |
1082073600000 | 177.65 |
1082332800000 | 176.62 |
1082419200000 | 175.57 |
1082505600000 | 171.68 |
1082592000000 | 171.11 |
1082678400000 | 171.45 |
1082937600000 | 172.09 |
1083024000000 | 173.64 |
1083110400000 | 173.17 |
1083196800000 | 173.66 |
1083283200000 | 173.39 |
1083542400000 | 173.63 |
1083628800000 | 175.89 |
1083715200000 | 176.92 |
1083801600000 | 174.57 |
1083888000000 | 170.28 |
1084147200000 | 164.16 |
1084233600000 | 166.67 |
1084320000000 | 167.66 |
1084406400000 | 167.91 |
1084492800000 | 168.56 |
1084752000000 | 169.54 |
1084838400000 | 169.81 |
1084924800000 | 171.98 |
1085011200000 | 169.88 |
1085097600000 | 172.4 |
1085356800000 | 172.54 |
1085443200000 | 175 |
1085529600000 | 175.57 |
1085616000000 | 178.87 |
1085702400000 | 179.04 |
1085961600000 | 179.58 |
1086048000000 | 177.97 |
1086134400000 | 179.73 |
1086220800000 | 180.41 |
1086307200000 | 180.96 |
1086566400000 | 184.14 |
1086652800000 | 182.34 |
1086739200000 | 180.67 |
1086825600000 | 180.25 |
1086912000000 | 179.41 |
1087171200000 | 180.54 |
1087257600000 | 181.28 |
1087344000000 | 180.49 |
1087430400000 | 181.65 |
1087516800000 | 183.66 |
1087776000000 | 183.65 |
1087862400000 | 183.49 |
1087948800000 | 183.43 |
1088035200000 | 184.75 |
1088121600000 | 184.47 |
1088380800000 | 185.27 |
1088467200000 | 184.68 |
1088553600000 | 186.4 |
1088640000000 | 185.81 |
1088726400000 | 188.3 |
1088985600000 | 187.83 |
1089072000000 | 188.12 |
1089158400000 | 190.69 |
1089244800000 | 192.87 |
1089331200000 | 193.32 |
1089590400000 | 194.32 |
1089676800000 | 193.74 |
1089763200000 | 193.07 |
1089849600000 | 192 |
1089936000000 | 193.91 |
1090195200000 | 194.2 |
1090281600000 | 194.8 |
1090368000000 | 191.86 |
1090454400000 | 191.35 |
1090540800000 | 189.49 |
1090800000000 | 190.89 |
1090886400000 | 190.81 |
1090972800000 | 190.83 |
1091059200000 | 190.62 |
1091145600000 | 189.4 |
1091404800000 | 190.72 |
1091491200000 | 192.07 |
1091577600000 | 192.8 |
1091664000000 | 194.45 |
1091750400000 | 196.81 |
1092009600000 | 194.35 |
1092096000000 | 195.08 |
1092182400000 | 195.01 |
1092268800000 | 196 |
1092355200000 | 197.65 |
1092614400000 | 197.27 |
1092700800000 | 198.36 |
1092787200000 | 199.06 |
1092873600000 | 199.59 |
1092960000000 | 199.7 |
1093219200000 | 197.87 |
1093305600000 | 196.23 |
1093392000000 | 196.57 |
1093478400000 | 197.09 |
1093564800000 | 196.57 |
1093824000000 | 196.97 |
1093910400000 | 198.93 |
1093996800000 | 200.68 |
1094083200000 | 202.01 |
1094169600000 | 201.09 |
1094428800000 | 202.15 |
1094515200000 | 202.89 |
1094601600000 | 202.24 |
1094688000000 | 203.65 |
1094774400000 | 207.33 |
1095033600000 | 208.15 |
1095120000000 | 209.66 |
1095206400000 | 207.15 |
1095292800000 | 205.51 |
1095379200000 | 205.91 |
1095638400000 | 206.75 |
1095724800000 | 209.88 |
1095811200000 | 209.01 |
1095897600000 | 208.64 |
1095984000000 | 205.68 |
1096243200000 | 205.31 |
1096329600000 | 206.23 |
1096416000000 | 206.91 |
1096502400000 | 207.02 |
1096588800000 | 207.32 |
1096848000000 | 205.8 |
1096934400000 | 206.09 |
1097020800000 | 205.96 |
1097107200000 | 205.61 |
1097193600000 | 208.32 |
1097452800000 | 208 |
1097539200000 | 207.12 |
1097625600000 | 207.23 |
1097712000000 | 210.44 |
1097798400000 | 213.58 |
1098057600000 | 213.3 |
1098144000000 | 212.78 |
1098230400000 | 214.82 |
1098316800000 | 215.1 |
1098403200000 | 215.92 |
1098662400000 | 217.92 |
1098748800000 | 217.94 |
1098835200000 | 219.15 |
1098921600000 | 219.85 |
1099008000000 | 219.34 |
1099267200000 | 220.6 |
1099353600000 | 220.89 |
1099440000000 | 223.48 |
1099526400000 | 225.05 |
1099612800000 | 225.63 |
1099872000000 | 227.9 |
1099958400000 | 225.69 |
1100044800000 | 226.53 |
1100131200000 | 225.69 |
1100217600000 | 225.34 |
1100476800000 | 225.07 |
1100563200000 | 225.53 |
1100649600000 | 227.25 |
1100736000000 | 227.41 |
1100822400000 | 231.02 |
1101081600000 | 230.06 |
1101168000000 | 231.44 |
1101254400000 | 234.64 |
1101340800000 | 236.49 |
1101427200000 | 237.76 |
1101686400000 | 238.5 |
1101772800000 | 238.62 |
1101859200000 | 241.98 |
1101945600000 | 242.38 |
1102032000000 | 243.57 |
1102291200000 | 243.81 |
1102377600000 | 244.83 |
1102464000000 | 241.34 |
1102550400000 | 240.03 |
1102636800000 | 239.6 |
1102896000000 | 242.23 |
1102982400000 | 243.31 |
1103068800000 | 245.72 |
1103155200000 | 244.61 |
1103241600000 | 244.47 |
1103500800000 | 248.58 |
1103587200000 | 247.95 |
1103673600000 | 249 |
1103760000000 | 251.21 |
1103846400000 | 250.55 |
1104105600000 | 253.03 |
1104192000000 | 253.2 |
1104278400000 | 253.64 |
1104364800000 | 253.72 |
1104451200000 | 252.95 |
1104710400000 | 252.28 |
1104796800000 | 246.51 |
1104883200000 | 245.39 |
1104969600000 | 242.43 |
1105056000000 | 241.54 |
1105315200000 | 242.77 |
1105401600000 | 245.05 |
1105488000000 | 248.35 |
1105574400000 | 247.06 |
1105660800000 | 245.49 |
1105920000000 | 245.92 |
1106006400000 | 245.67 |
1106092800000 | 246.25 |
1106179200000 | 243.37 |
1106265600000 | 245.28 |
1106524800000 | 245.55 |
1106611200000 | 244.86 |
1106697600000 | 247.72 |
1106784000000 | 247.34 |
1106870400000 | 246.43 |
1107129600000 | 246.28 |
1107216000000 | 247.11 |
1107302400000 | 252.5 |
1107388800000 | 251.16 |
1107475200000 | 252.13 |
1107734400000 | 249.55 |
1107820800000 | 249 |
1107907200000 | 249.93 |
1107993600000 | 251.35 |
1108080000000 | 252.31 |
1108339200000 | 256.03 |
1108425600000 | 257.08 |
1108512000000 | 258.86 |
1108598400000 | 260.44 |
1108684800000 | 260.72 |
1108944000000 | 254.2 |
1109030400000 | 252.44 |
1109116800000 | 253.91 |
1109203200000 | 252.9 |
1109289600000 | 251.85 |
1109548800000 | 254.82 |
1109635200000 | 252.47 |
1109721600000 | 252.57 |
1109808000000 | 249.01 |
1109894400000 | 253.5 |
1110153600000 | 253.53 |
1110240000000 | 256 |
1110326400000 | 255.28 |
1110412800000 | 253.61 |
1110499200000 | 253.53 |
1110758400000 | 252.28 |
1110844800000 | 253.19 |
1110931200000 | 253.5 |
1111017600000 | 251.59 |
1111104000000 | 250.01 |
1111363200000 | 248.36 |
1111449600000 | 249.6 |
1111536000000 | 245.49 |
1111622400000 | 247.8 |
1112054400000 | 247.67 |
1112140800000 | 248.53 |
1112227200000 | 251.03 |
1112313600000 | 252.17 |
1112572800000 | 249.33 |
1112659200000 | 250.59 |
1112745600000 | 251.87 |
1112832000000 | 253.31 |
1112918400000 | 253.66 |
1113177600000 | 256.33 |
1113264000000 | 255.11 |
1113350400000 | 256.46 |
1113436800000 | 254.75 |
1113523200000 | 255.22 |
1113782400000 | 253.4 |
1113868800000 | 256.84 |
1113955200000 | 258.98 |
1114041600000 | 259.26 |
1114128000000 | 258.48 |
1114387200000 | 257.09 |
1114473600000 | 256.89 |
1114560000000 | 254.68 |
1114646400000 | 253.37 |
1114732800000 | 255.73 |
1114992000000 | 256.52 |
1115078400000 | 258.81 |
1115164800000 | 259.39 |
1115251200000 | 260.6 |
1115337600000 | 258.02 |
1115596800000 | 257.72 |
1115683200000 | 256.97 |
1115769600000 | 258.27 |
1115856000000 | 257.11 |
1115942400000 | 254.23 |
1116201600000 | 254.14 |
1116288000000 | 253.76 |
1116374400000 | 253.95 |
1116460800000 | 255.57 |
1116547200000 | 254.72 |
1116806400000 | 258.48 |
1116892800000 | 260 |
1116979200000 | 261.32 |
1117065600000 | 261.92 |
1117152000000 | 263.28 |
1117411200000 | 263.19 |
1117497600000 | 263.06 |
1117584000000 | 264.27 |
1117670400000 | 263.01 |
1117756800000 | 262.92 |
1118016000000 | 263.89 |
1118102400000 | 264.96 |
1118188800000 | 267.41 |
1118275200000 | 263.38 |
1118361600000 | 263.52 |
1118620800000 | 262.57 |
1118707200000 | 263.02 |
1118793600000 | 260.62 |
1118880000000 | 261.28 |
1118966400000 | 268.56 |
1119225600000 | 265.75 |
1119312000000 | 267 |
1119398400000 | 269.84 |
1119484800000 | 266.32 |
1119571200000 | 265.66 |
1119830400000 | 264.8 |
1119916800000 | 264.36 |
1120003200000 | 263.7 |
1120089600000 | 265.7 |
1120176000000 | 263.78 |
1120435200000 | 262.89 |
1120521600000 | 264.85 |
1120608000000 | 265.21 |
1120694400000 | 262.61 |
1120780800000 | 263.27 |
1121040000000 | 270.37 |
1121126400000 | 272.69 |
1121212800000 | 270.88 |
1121299200000 | 271.14 |
1121385600000 | 268.49 |
1121644800000 | 268.47 |
1121731200000 | 267.13 |
1121817600000 | 267.21 |
1121904000000 | 269.61 |
1121990400000 | 271.22 |
1122249600000 | 270.28 |
1122336000000 | 269.19 |
1122422400000 | 272.27 |
1122508800000 | 273.9 |
1122595200000 | 274.74 |
1122854400000 | 279.26 |
1122940800000 | 280.82 |
1123027200000 | 284.46 |
1123113600000 | 287.95 |
1123200000000 | 288.42 |
1123459200000 | 288.26 |
1123545600000 | 288.73 |
1123632000000 | 294.6 |
1123718400000 | 292.66 |
1123804800000 | 290.21 |
1124064000000 | 289.38 |
1124150400000 | 289.55 |
1124236800000 | 285.79 |
1124323200000 | 281.98 |
1124409600000 | 281.8 |
1124668800000 | 286.99 |
1124755200000 | 283.94 |
1124841600000 | 283.9 |
1124928000000 | 284.73 |
1125014400000 | 284.79 |
1125273600000 | 282.76 |
1125360000000 | 280.67 |
1125446400000 | 285.54 |
1125532800000 | 292.18 |
1125619200000 | 295 |
1125878400000 | 294.19 |
1125964800000 | 294.42 |
1126051200000 | 294.1 |
1126137600000 | 293.11 |
1126224000000 | 294.49 |
1126483200000 | 289.23 |
1126569600000 | 288.69 |
1126656000000 | 293.04 |
1126742400000 | 290.95 |
1126828800000 | 292.23 |
1127088000000 | 292.04 |
1127174400000 | 296.28 |
1127260800000 | 296.07 |
1127347200000 | 292.39 |
1127433600000 | 292.66 |
1127692800000 | 293.21 |
1127779200000 | 291.65 |
1127865600000 | 292.3 |
1127952000000 | 291.65 |
1128038400000 | 295.1 |
1128297600000 | 289.55 |
1128384000000 | 288.3 |
1128470400000 | 288.02 |
1128556800000 | 290.21 |
1128643200000 | 287.84 |
1128902400000 | 285.17 |
1128988800000 | 284.87 |
1129075200000 | 284.15 |
1129161600000 | 274.26 |
1129248000000 | 275.3 |
1129507200000 | 274.86 |
1129593600000 | 274.78 |
1129680000000 | 271.51 |
1129766400000 | 275.51 |
1129852800000 | 274.09 |
1130112000000 | 277.07 |
1130198400000 | 278.69 |
1130284800000 | 276.2 |
1130371200000 | 277.25 |
1130457600000 | 275.97 |
1130716800000 | 276.77 |
1130803200000 | 276.42 |
1130889600000 | 276.13 |
1130976000000 | 278.65 |
1131062400000 | 275.43 |
1131321600000 | 277.43 |
1131408000000 | 276.87 |
1131494400000 | 274.61 |
1131580800000 | 275.21 |
1131667200000 | 277.59 |
1131926400000 | 277.17 |
1132012800000 | 275.87 |
1132099200000 | 276.61 |
1132185600000 | 277.68 |
1132272000000 | 278.32 |
1132531200000 | 277.58 |
1132617600000 | 277.45 |
1132704000000 | 278.78 |
1132790400000 | 276.68 |
1132876800000 | 276.48 |
1133136000000 | 273.56 |
1133222400000 | 271.64 |
1133308800000 | 272.42 |
1133395200000 | 270.85 |
1133481600000 | 271.72 |
1133740800000 | 273.05 |
1133827200000 | 273.3 |
1133913600000 | 271.93 |
1134000000000 | 273.29 |
1134086400000 | 273.93 |
1134345600000 | 274.8 |
1134432000000 | 276.11 |
1134518400000 | 278.27 |
1134604800000 | 277.98 |
1134691200000 | 280.33 |
1134950400000 | 280.73 |
1135036800000 | 277.26 |
1135123200000 | 275.08 |
1135209600000 | 276.18 |
1135296000000 | 277.65 |
1135641600000 | 276.44 |
1135728000000 | 277.89 |
1135814400000 | 276.87 |
1135900800000 | 277.61 |
1136160000000 | 279.33 |
1136246400000 | 285.71 |
1136332800000 | 290.75 |
1136419200000 | 292.25 |
1136505600000 | 293.43 |
1136764800000 | 291.29 |
1136851200000 | 291.7 |
1136937600000 | 293.92 |
1137024000000 | 293.12 |
1137110400000 | 293.48 |
1137369600000 | 295.42 |
1137456000000 | 293.45 |
1137542400000 | 292.84 |
1137628800000 | 294.52 |
1137715200000 | 294.08 |
1137974400000 | 299.09 |
1138060800000 | 298.33 |
1138147200000 | 300.97 |
1138233600000 | 305.36 |
1138320000000 | 303.87 |
1138579200000 | 303.6 |
1138665600000 | 308.51 |
1138752000000 | 311.48 |
1138838400000 | 310.02 |
1138924800000 | 306.25 |
1139184000000 | 308.2 |
1139270400000 | 306.11 |
1139356800000 | 306.1 |
1139443200000 | 307.17 |
1139529600000 | 308.32 |
1139788800000 | 310.93 |
1139875200000 | 311.18 |
1139961600000 | 314.54 |
1140048000000 | 317.68 |
1140134400000 | 320.28 |
1140393600000 | 323.92 |
1140480000000 | 323.88 |
1140566400000 | 322.32 |
1140652800000 | 322.92 |
1140739200000 | 321.57 |
1140998400000 | 324.5 |
1141084800000 | 325.03 |
1141171200000 | 336.93 |
1141257600000 | 336.77 |
1141344000000 | 334.39 |
1141603200000 | 337.53 |
1141689600000 | 332.31 |
1141776000000 | 331.73 |
1141862400000 | 330.18 |
1141948800000 | 328.57 |
1142208000000 | 331.38 |
1142294400000 | 334.28 |
1142380800000 | 334.57 |
1142467200000 | 340.36 |
1142553600000 | 339.82 |
1142812800000 | 341.01 |
1142899200000 | 340.21 |
1142985600000 | 340.99 |
1143072000000 | 339.15 |
1143158400000 | 338.07 |
1143417600000 | 339.12 |
1143504000000 | 339.27 |
1143590400000 | 338.63 |
1143676800000 | 342.73 |
1143763200000 | 342.38 |
1144022400000 | 343.67 |
1144108800000 | 350.26 |
1144195200000 | 353.9 |
1144281600000 | 354.51 |
1144368000000 | 349.23 |
1144627200000 | 348.48 |
1144713600000 | 342.15 |
1144800000000 | 336.14 |
1144886400000 | 337.27 |
1145318400000 | 341.89 |
1145404800000 | 344.28 |
1145491200000 | 345.61 |
1145577600000 | 348.73 |
1145836800000 | 350.06 |
1145923200000 | 349.79 |
1146009600000 | 349.46 |
1146096000000 | 348.37 |
1146182400000 | 349.48 |
1146441600000 | 350.2 |
1146528000000 | 352.65 |
1146614400000 | 351.81 |
1146700800000 | 354.29 |
1146787200000 | 359.54 |
1147046400000 | 361.04 |
1147132800000 | 363.71 |
1147219200000 | 365.91 |
1147305600000 | 365.01 |
1147392000000 | 360.44 |
1147651200000 | 353.01 |
1147737600000 | 351.56 |
1147824000000 | 343.11 |
1147910400000 | 337.14 |
1147996800000 | 334.22 |
1148256000000 | 323.99 |
1148342400000 | 332.98 |
1148428800000 | 329.42 |
1148515200000 | 331.21 |
1148601600000 | 338.24 |
1148860800000 | 338.21 |
1148947200000 | 338.27 |
1149033600000 | 339.35 |
1149120000000 | 340.67 |
1149206400000 | 347.08 |
1149465600000 | 348.57 |
1149552000000 | 338.56 |
1149638400000 | 340.34 |
1149724800000 | 328.96 |
1149811200000 | 329.11 |
1150070400000 | 328.56 |
1150156800000 | 319.1 |
1150243200000 | 323.74 |
1150329600000 | 335.06 |
1150416000000 | 329.17 |
1150675200000 | 331.68 |
1150761600000 | 332.67 |
1150848000000 | 334.05 |
1150934400000 | 333.4 |
1151020800000 | 332.54 |
1151280000000 | 333.71 |
1151366400000 | 334.52 |
1151452800000 | 332.26 |
1151539200000 | 336.35 |
1151625600000 | 346.48 |
1151884800000 | 347.65 |
1151971200000 | 351.76 |
1152057600000 | 346.78 |
1152144000000 | 348.6 |
1152230400000 | 348.54 |
1152489600000 | 347.2 |
1152576000000 | 348.3 |
1152662400000 | 348.63 |
1152748800000 | 346.75 |
1152835200000 | 342.32 |
1153094400000 | 337.52 |
1153180800000 | 337.95 |
1153267200000 | 345.49 |
1153353600000 | 349.57 |
1153440000000 | 349.02 |
1153699200000 | 353.71 |
1153785600000 | 354.1 |
1153872000000 | 354.89 |
1153958400000 | 360.66 |
1154044800000 | 366.08 |
1154304000000 | 363.55 |
1154390400000 | 361.85 |
1154476800000 | 365.55 |
1154563200000 | 363.75 |
1154649600000 | 369.14 |
1154908800000 | 368.72 |
1154995200000 | 372.29 |
1155081600000 | 371.49 |
1155168000000 | 364.52 |
1155254400000 | 367.09 |
1155513600000 | 368.49 |
1155600000000 | 371.23 |
1155686400000 | 374.72 |
1155772800000 | 374.53 |
1155859200000 | 373.29 |
1156118400000 | 374.79 |
1156204800000 | 373.43 |
1156291200000 | 372.88 |
1156377600000 | 371.66 |
1156464000000 | 371.02 |
1156723200000 | 372.28 |
1156809600000 | 370.43 |
1156896000000 | 371.92 |
1156982400000 | 372.1 |
1157068800000 | 373.83 |
1157328000000 | 374.98 |
1157414400000 | 371.57 |
1157500800000 | 370.7 |
1157587200000 | 369.82 |
1157673600000 | 366.41 |
1157932800000 | 369.03 |
1158019200000 | 371.53 |
1158105600000 | 372.21 |
1158192000000 | 375.18 |
1158278400000 | 375.9 |
1158537600000 | 376.57 |
1158624000000 | 377.43 |
1158710400000 | 378.5 |
1158796800000 | 386.29 |
1158883200000 | 392.27 |
1159142400000 | 394.2 |
1159228800000 | 402.01 |
1159315200000 | 401.65 |
1159401600000 | 403.57 |
1159488000000 | 404.45 |
1159747200000 | 410.24 |
1159833600000 | 408.85 |
1159920000000 | 409.2 |
1160006400000 | 411.1 |
1160092800000 | 408.75 |
1160352000000 | 406.88 |
1160438400000 | 403.18 |
1160524800000 | 402.28 |
1160611200000 | 402.47 |
1160697600000 | 401.81 |
1160956800000 | 403.17 |
1161043200000 | 401.15 |
1161129600000 | 404.36 |
1161216000000 | 405.97 |
1161302400000 | 406.93 |
1161561600000 | 405.89 |
1161648000000 | 405.43 |
1161734400000 | 406.32 |
1161820800000 | 409.19 |
1161907200000 | 410.52 |
1162166400000 | 409.47 |
1162252800000 | 415.18 |
1162339200000 | 415.24 |
1162425600000 | 416.61 |
1162512000000 | 417.58 |
1162771200000 | 418.47 |
1162857600000 | 423.52 |
1162944000000 | 419.6 |
1163030400000 | 422.85 |
1163116800000 | 426.08 |
1163376000000 | 425.42 |
1163462400000 | 425.52 |
1163548800000 | 428.88 |
1163635200000 | 431.02 |
1163721600000 | 430.24 |
1163980800000 | 430.52 |
1164067200000 | 435.52 |
1164153600000 | 438.63 |
1164240000000 | 440.7 |
1164326400000 | 444.54 |
1164585600000 | 439.4 |
1164672000000 | 439.89 |
1164758400000 | 440.98 |
1164844800000 | 443.97 |
1164931200000 | 444.99 |
1165190400000 | 450.34 |
1165276800000 | 451.41 |
1165363200000 | 450.97 |
1165449600000 | 451.47 |
1165536000000 | 453.06 |
1165795200000 | 453.12 |
1165881600000 | 455.23 |
1165968000000 | 459.07 |
1166054400000 | 462.17 |
1166140800000 | 464.18 |
1166400000000 | 465.68 |
1166486400000 | 464.7 |
1166572800000 | 467.73 |
1166659200000 | 471.24 |
1166745600000 | 468.63 |
1167177600000 | 471.79 |
1167264000000 | 475.79 |
1167350400000 | 478.99 |
1167696000000 | 488.39 |
1167782400000 | 483.42 |
1167868800000 | 481.04 |
1167955200000 | 474.96 |
1168214400000 | 473.03 |
1168300800000 | 474.01 |
1168387200000 | 470.68 |
1168473600000 | 472.06 |
1168560000000 | 474.7 |
1168819200000 | 479.05 |
1168905600000 | 477.98 |
1168992000000 | 478.21 |
1169078400000 | 476.77 |
1169164800000 | 481.04 |
1169424000000 | 490.03 |
1169510400000 | 492.42 |
1169596800000 | 494.42 |
1169683200000 | 492.97 |
1169769600000 | 484.49 |
1170028800000 | 488.55 |
1170115200000 | 488.08 |
1170201600000 | 486.77 |
1170288000000 | 489.45 |
1170374400000 | 497.42 |
1170633600000 | 501.39 |
1170720000000 | 507.34 |
1170806400000 | 514.54 |
1170892800000 | 506.5 |
1170979200000 | 508.85 |
1171238400000 | 509.07 |
1171324800000 | 511.19 |
1171411200000 | 519.8 |
1171497600000 | 527.84 |
1171584000000 | 526.67 |
1171843200000 | 536.04 |
1171929600000 | 535.38 |
1172016000000 | 536.71 |
1172102400000 | 535.25 |
1172188800000 | 534.69 |
1172448000000 | 525.15 |
1172534400000 | 507.15 |
1172620800000 | 504.77 |
1172707200000 | 494.83 |
1172793600000 | 500.29 |
1173052800000 | 488.54 |
1173139200000 | 489.35 |
1173225600000 | 498.47 |
1173312000000 | 501.49 |
1173398400000 | 504.18 |
1173657600000 | 504.6 |
1173744000000 | 499.96 |
1173830400000 | 485.66 |
1173916800000 | 496.67 |
1174003200000 | 499.43 |
1174262400000 | 509.47 |
1174348800000 | 511.63 |
1174435200000 | 516.54 |
1174521600000 | 523.53 |
1174608000000 | 519.23 |
1174867200000 | 519.48 |
1174953600000 | 513.26 |
1175040000000 | 508.24 |
1175126400000 | 513.4 |
1175212800000 | 518.81 |
1175472000000 | 525.87 |
1175558400000 | 531.11 |
1175644800000 | 528.41 |
1175731200000 | 535.7 |
1176163200000 | 542.15 |
1176249600000 | 535 |
1176336000000 | 529.05 |
1176422400000 | 530.07 |
1176681600000 | 535.29 |
1176768000000 | 535.31 |
1176854400000 | 529.05 |
1176940800000 | 528.8 |
1177027200000 | 536.83 |
1177286400000 | 534.53 |
1177372800000 | 527.58 |
1177459200000 | 527.77 |
1177545600000 | 521.59 |
1177632000000 | 522.62 |
1177891200000 | 519.57 |
1177977600000 | 517.71 |
1178064000000 | 522.04 |
1178150400000 | 520.61 |
1178236800000 | 520.82 |
1178496000000 | 522.42 |
1178582400000 | 507.86 |
1178668800000 | 504.16 |
1178755200000 | 505.62 |
1178841600000 | 509.31 |
1179100800000 | 505.17 |
1179187200000 | 506.65 |
1179273600000 | 498.14 |
1179360000000 | 496.16 |
1179446400000 | 501.36 |
1179705600000 | 498 |
1179792000000 | 503.14 |
1179878400000 | 510.43 |
1179964800000 | 507.22 |
1180051200000 | 504.95 |
1180310400000 | 505.09 |
1180396800000 | 505.5 |
1180483200000 | 502.71 |
1180569600000 | 521.84 |
1180656000000 | 522.06 |
1180915200000 | 521.06 |
1181001600000 | 513.71 |
1181088000000 | 501.4 |
1181174400000 | 491.57 |
1181260800000 | 481.2 |
1181520000000 | 484.52 |
1181606400000 | 480.6 |
1181692800000 | 482.92 |
1181779200000 | 488.47 |
1181865600000 | 493.57 |
1182124800000 | 486.77 |
1182211200000 | 485.28 |
1182297600000 | 482.8 |
1182384000000 | 471.96 |
1182470400000 | 479.66 |
1182729600000 | 475.07 |
1182816000000 | 472.38 |
1182902400000 | 471.99 |
1182988800000 | 477.32 |
1183075200000 | 474.66 |
1183334400000 | 474.51 |
1183420800000 | 473.51 |
1183507200000 | 478.88 |
1183593600000 | 469.18 |
1183680000000 | 471.93 |
1183939200000 | 468.17 |
1184025600000 | 469.89 |
1184112000000 | 470.97 |
1184198400000 | 470.31 |
1184284800000 | 474.4 |
1184544000000 | 472.84 |
1184630400000 | 469.2 |
1184716800000 | 466.85 |
1184803200000 | 472.94 |
1184889600000 | 470.98 |
1185148800000 | 466.68 |
1185235200000 | 460.36 |
1185321600000 | 453.27 |
1185408000000 | 436.62 |
1185494400000 | 426.01 |
1185753600000 | 415.07 |
1185840000000 | 438.51 |
1185926400000 | 426.13 |
1186012800000 | 425.31 |
1186099200000 | 421.95 |
1186358400000 | 413.05 |
1186444800000 | 424.91 |
1186531200000 | 449.33 |
1186617600000 | 436.81 |
1186704000000 | 431.13 |
1186963200000 | 423.27 |
1187049600000 | 419.92 |
1187136000000 | 414.8 |
1187222400000 | 391.36 |
1187308800000 | 402.73 |
1187568000000 | 408.98 |
1187654400000 | 410.79 |
1187740800000 | 432.22 |
1187827200000 | 423.42 |
1187913600000 | 430.45 |
1188172800000 | 428.85 |
1188259200000 | 416.98 |
1188345600000 | 418.9 |
1188432000000 | 419.24 |
1188518400000 | 425.83 |
1188777600000 | 428.81 |
1188864000000 | 436.4 |
1188950400000 | 423.66 |
1189036800000 | 420.86 |
1189123200000 | 401.37 |
1189382400000 | 393.94 |
1189468800000 | 407.76 |
1189555200000 | 408.97 |
1189641600000 | 416.56 |
1189728000000 | 409.75 |
1189987200000 | 398.42 |
1190073600000 | 411.13 |
1190160000000 | 432.22 |
1190246400000 | 430.65 |
1190332800000 | 439.79 |
1190592000000 | 428.68 |
1190678400000 | 423.33 |
1190764800000 | 426.29 |
1190851200000 | 428.78 |
1190937600000 | 427.38 |
1191196800000 | 433.51 |
1191283200000 | 434.04 |
1191369600000 | 433.18 |
1191456000000 | 433.41 |
1191542400000 | 437.79 |
1191801600000 | 433.75 |
1191888000000 | 435.81 |
1191974400000 | 438.98 |
1192060800000 | 440.64 |
1192147200000 | 437.93 |
1192406400000 | 437.44 |
1192492800000 | 429.89 |
1192579200000 | 434.66 |
1192665600000 | 431.91 |
1192752000000 | 422.97 |
1193011200000 | 413.84 |
1193097600000 | 420.43 |
1193184000000 | 415.81 |
1193270400000 | 425.4 |
1193356800000 | 427.51 |
1193616000000 | 425.71 |
1193702400000 | 421.6 |
1193788800000 | 430.59 |
1193875200000 | 421.61 |
1193961600000 | 416.66 |
1194220800000 | 412.04 |
1194307200000 | 412.19 |
1194393600000 | 404.73 |
1194480000000 | 394.2 |
1194566400000 | 390.75 |
1194825600000 | 387.99 |
1194912000000 | 389.52 |
1194998400000 | 390.93 |
1195084800000 | 381.07 |
1195171200000 | 375.57 |
1195430400000 | 361.6 |
1195516800000 | 378.08 |
1195603200000 | 369.87 |
1195689600000 | 387.64 |
1195776000000 | 392.26 |
1196035200000 | 384.12 |
1196121600000 | 388.36 |
1196208000000 | 394.04 |
1196294400000 | 401.75 |
1196380800000 | 403.1 |
1196640000000 | 402.25 |
1196726400000 | 395.47 |
1196812800000 | 403.37 |
1196899200000 | 399.64 |
1196985600000 | 408.62 |
1197244800000 | 414.55 |
1197331200000 | 409.84 |
1197417600000 | 405.3 |
1197504000000 | 391.87 |
1197590400000 | 384.99 |
1197849600000 | 368.09 |
1197936000000 | 370.69 |
1198022400000 | 362.77 |
1198108800000 | 365.26 |
1198195200000 | 373.12 |
1198454400000 | 374.86 |
1198713600000 | 379.15 |
1198800000000 | 386.64 |
1199059200000 | 385.64 |
1199232000000 | 388.27 |
1199318400000 | 388.64 |
1199404800000 | 382.53 |
1199664000000 | 370.38 |
1199750400000 | 370.56 |
1199836800000 | 363.94 |
1199923200000 | 359.3 |
1200009600000 | 356.24 |
1200268800000 | 369.53 |
1200355200000 | 357.35 |
1200441600000 | 354.87 |
1200528000000 | 353.46 |
1200614400000 | 349.87 |
1200873600000 | 334.06 |
1200960000000 | 350.4 |
1201046400000 | 345.72 |
1201132800000 | 360.11 |
1201219200000 | 367.01 |
1201478400000 | 367.68 |
1201564800000 | 380.72 |
1201651200000 | 380.76 |
1201737600000 | 384.98 |
1201824000000 | 400.64 |
1202083200000 | 395.55 |
1202169600000 | 376.98 |
1202256000000 | 381.07 |
1202342400000 | 368.91 |
1202428800000 | 370 |
1202688000000 | 363.7 |
1202774400000 | 384.24 |
1202860800000 | 392.78 |
1202947200000 | 389.84 |
1203033600000 | 388.27 |
1203292800000 | 390.24 |
1203379200000 | 395.86 |
1203465600000 | 388.69 |
1203552000000 | 398.51 |
1203638400000 | 396.89 |
1203897600000 | 401.77 |
1203984000000 | 410.23 |
1204070400000 | 418.45 |
1204156800000 | 416.17 |
1204243200000 | 415.27 |
1204502400000 | 412.24 |
1204588800000 | 409.08 |
1204675200000 | 430.49 |
1204761600000 | 425.69 |
1204848000000 | 415.69 |
1205107200000 | 406.24 |
1205193600000 | 411.64 |
1205280000000 | 417.93 |
1205366400000 | 414.57 |
1205452800000 | 411.64 |
1205712000000 | 406.54 |
1205798400000 | 416.27 |
1205884800000 | 405.72 |
1205971200000 | 385.88 |
1206403200000 | 408.69 |
1206489600000 | 412.99 |
1206576000000 | 417.16 |
1206662400000 | 414.35 |
1206921600000 | 421.57 |
1207008000000 | 427.43 |
1207094400000 | 433.66 |
1207180800000 | 425.86 |
1207267200000 | 427.56 |
1207526400000 | 426.8 |
1207612800000 | 426.05 |
1207699200000 | 426.88 |
1207785600000 | 424.27 |
1207872000000 | 421.7 |
1208131200000 | 418.01 |
1208217600000 | 418.15 |
1208304000000 | 428.68 |
1208390400000 | 424.09 |
1208476800000 | 426.99 |
1208736000000 | 428.45 |
1208822400000 | 428.97 |
1208908800000 | 427.37 |
1208995200000 | 414.63 |
1209081600000 | 416.27 |
1209340800000 | 420.36 |
1209427200000 | 419.35 |
1209513600000 | 421.99 |
1209600000000 | 418.77 |
1209686400000 | 424.04 |
1209945600000 | 429.32 |
1210032000000 | 432.17 |
1210118400000 | 426.78 |
1210204800000 | 429.01 |
1210291200000 | 426.55 |
1210550400000 | 427.83 |
1210636800000 | 427.93 |
1210723200000 | 427.89 |
1210809600000 | 428.86 |
1210896000000 | 431.21 |
1211155200000 | 429.27 |
1211241600000 | 430.77 |
1211328000000 | 438.28 |
1211414400000 | 435.45 |
1211500800000 | 432.43 |
1211760000000 | 426.42 |
1211846400000 | 419.1 |
1211932800000 | 422.06 |
1212019200000 | 414.71 |
1212105600000 | 419.72 |
1212364800000 | 412.63 |
1212451200000 | 415.82 |
1212537600000 | 414.83 |
1212624000000 | 422.68 |
1212710400000 | 419.07 |
1212969600000 | 410.48 |
1213056000000 | 396.31 |
1213142400000 | 392.9 |
1213228800000 | 390.57 |
1213315200000 | 391.95 |
1213574400000 | 400.28 |
1213660800000 | 403.39 |
1213747200000 | 392.03 |
1213833600000 | 382.52 |
1213920000000 | 378.57 |
1214179200000 | 368.88 |
1214265600000 | 367.85 |
1214352000000 | 375.01 |
1214438400000 | 370.15 |
1214524800000 | 366.29 |
1214784000000 | 369.43 |
1214870400000 | 361.22 |
1214956800000 | 365.56 |
1215043200000 | 363.74 |
1215129600000 | 360.21 |
1215388800000 | 366.78 |
1215475200000 | 357.01 |
1215561600000 | 355.7 |
1215648000000 | 347.26 |
1215734400000 | 337.16 |
1215993600000 | 341.13 |
1216080000000 | 330.54 |
1216166400000 | 324.05 |
1216252800000 | 344.12 |
1216339200000 | 352.08 |
1216598400000 | 359.04 |
1216684800000 | 353.01 |
1216771200000 | 355.59 |
1216857600000 | 358.51 |
1216944000000 | 351.59 |
1217203200000 | 346.1 |
1217289600000 | 339.18 |
1217376000000 | 345.76 |
1217462400000 | 352.34 |
1217548800000 | 352.04 |
1217808000000 | 354.2 |
1217894400000 | 363.4 |
1217980800000 | 361.47 |
1218067200000 | 354.15 |
1218153600000 | 348.39 |
1218412800000 | 357.11 |
1218499200000 | 357.07 |
1218585600000 | 345.66 |
1218672000000 | 343.72 |
1218758400000 | 340.88 |
1219017600000 | 340.82 |
1219104000000 | 330.47 |
1219190400000 | 331.5 |
1219276800000 | 330.84 |
1219363200000 | 337.71 |
1219622400000 | 333.81 |
1219708800000 | 332.05 |
1219795200000 | 329.24 |
1219881600000 | 330.02 |
1219968000000 | 337.08 |
1220227200000 | 335.51 |
1220313600000 | 337.29 |
1220400000000 | 331.55 |
1220486400000 | 318.07 |
1220572800000 | 313.76 |
1220832000000 | 325.44 |
1220918400000 | 327.76 |
1221004800000 | 325.43 |
1221091200000 | 318.02 |
1221177600000 | 325.61 |
1221436800000 | 318.39 |
1221523200000 | 314.38 |
1221609600000 | 304.74 |
1221696000000 | 294.3 |
1221782400000 | 320.23 |
1222041600000 | 316.44 |
1222128000000 | 307.25 |
1222214400000 | 310.11 |
1222300800000 | 311.76 |
1222387200000 | 306.21 |
1222646400000 | 282.16 |
1222732800000 | 279.49 |
1222819200000 | 277.88 |
1222905600000 | 272.12 |
1222992000000 | 275.46 |
1223251200000 | 248.49 |
1223337600000 | 243.62 |
1223424000000 | 230.67 |
1223510400000 | 225.92 |
1223596800000 | 209.08 |
1223856000000 | 224.7 |
1223942400000 | 243.9 |
1224028800000 | 227.2 |
1224115200000 | 223.79 |
1224201600000 | 223.96 |
1224460800000 | 225.15 |
1224547200000 | 223.71 |
1224633600000 | 206.52 |
1224720000000 | 201.36 |
1224806400000 | 187.38 |
1225065600000 | 176.36 |
1225152000000 | 176.9 |
1225238400000 | 188.06 |
1225324800000 | 195.81 |
1225411200000 | 197.09 |
1225670400000 | 201.35 |
1225756800000 | 209.24 |
1225843200000 | 213.04 |
1225929600000 | 197.43 |
1226016000000 | 195.71 |
1226275200000 | 195.15 |
1226361600000 | 182.5 |
1226448000000 | 180.54 |
1226534400000 | 176.2 |
1226620800000 | 177.01 |
1226880000000 | 171.48 |
1226966400000 | 172.3899 |
1227052800000 | 166.88 |
1227139200000 | 158.28 |
1227225600000 | 158.21 |
1227484800000 | 168.76 |
1227571200000 | 167.73 |
1227657600000 | 168.19 |
1227744000000 | 171.79 |
1227830400000 | 172.41 |
1228089600000 | 164.44 |
1228176000000 | 169.22 |
1228262400000 | 170.61 |
1228348800000 | 169.98 |
1228435200000 | 167.32 |
1228694400000 | 176.24 |
1228780800000 | 178.51 |
1228867200000 | 182.26 |
1228953600000 | 184.16 |
1229040000000 | 183.54 |
1229299200000 | 189.31 |
1229385600000 | 190.23 |
1229472000000 | 201.9199 |
1229558400000 | 208.08 |
1229644800000 | 197.21 |
1229904000000 | 193.71 |
1229990400000 | 197.65 |
1230076800000 | 197.41 |
1230508800000 | 196.16 |
1230595200000 | 199.65 |
1230681600000 | 198.53 |
1230854400000 | 206.49 |
1231113600000 | 208.96 |
1231200000000 | 211.45 |
1231286400000 | 215.57 |
1231372800000 | 213.78 |
1231459200000 | 211.78 |
1231718400000 | 201.09 |
1231804800000 | 192.69 |
1231891200000 | 180.24 |
1231977600000 | 175.28 |
1232064000000 | 183.13 |
1232323200000 | 180.58 |
1232409600000 | 172.75 |
1232496000000 | 169.4199 |
1232582400000 | 173.76 |
1232668800000 | 168.04 |
1232928000000 | 183.27 |
1233014400000 | 179.71 |
1233100800000 | 187.23 |
1233187200000 | 186.82 |
1233273600000 | 181.71 |
1233532800000 | 174.45 |
1233619200000 | 179.03 |
1233705600000 | 179.21 |
1233792000000 | 176.48 |
1233878400000 | 181.38 |
1234137600000 | 192.06 |
1234224000000 | 184.69 |
1234310400000 | 183.44 |
1234396800000 | 179.69 |
1234483200000 | 183.66 |
1234742400000 | 179.18 |
1234828800000 | 167.82 |
1234915200000 | 167.7 |
1235001600000 | 168.74 |
1235088000000 | 162.83 |
1235347200000 | 160.98 |
1235433600000 | 160.32 |
1235520000000 | 159.21 |
1235606400000 | 164.49 |
1235692800000 | 164.13 |
1235952000000 | 155.95 |
1236038400000 | 152.1699 |
1236124800000 | 152.9199 |
1236211200000 | 146.04 |
1236297600000 | 143 |
1236556800000 | 137.3 |
1236643200000 | 147.57 |
1236729600000 | 150.79 |
1236816000000 | 153.36 |
1236902400000 | 155.1399 |
1237161600000 | 160.49 |
1237248000000 | 158.68 |
1237334400000 | 164.4 |
1237420800000 | 172.12 |
1237507200000 | 169.11 |
1237766400000 | 172.21 |
1237852800000 | 172.15 |
1237939200000 | 179.75 |
1238025600000 | 178.03 |
1238112000000 | 173.5 |
1238371200000 | 163.87 |
1238457600000 | 172.13 |
1238544000000 | 175.41 |
1238630400000 | 187.1399 |
1238716800000 | 184.81 |
1238976000000 | 188.03 |
1239062400000 | 185.52 |
1239148800000 | 187.63 |
1239235200000 | 192.76 |
1239667200000 | 199.51 |
1239753600000 | 197.34 |
1239840000000 | 198.29 |
1239926400000 | 201.13 |
1240185600000 | 191.01 |
1240272000000 | 187.45 |
1240358400000 | 195.66 |
1240444800000 | 198.01 |
1240531200000 | 203.1399 |
1240790400000 | 200.78 |
1240876800000 | 195.18 |
1240963200000 | 197.99 |
1241049600000 | 194.77 |
1241136000000 | 194.82 |
1241395200000 | 199.57 |
1241481600000 | 201.3899 |
1241568000000 | 209.51 |
1241654400000 | 216.99 |
1241740800000 | 218.82 |
1242000000000 | 217.68 |
1242086400000 | 214.67 |
1242172800000 | 203.84 |
1242259200000 | 203.62 |
1242345600000 | 206.87 |
1242604800000 | 206.62 |
1242691200000 | 209.84 |
1242777600000 | 213.24 |
1242864000000 | 210.74 |
1242950400000 | 215.02 |
1243209600000 | 215.37 |
1243296000000 | 214.05 |
1243382400000 | 214.77 |
1243468800000 | 211.24 |
1243555200000 | 215.7 |
1243814400000 | 218.86 |
1243900800000 | 221.77 |
1243987200000 | 216.4 |
1244073600000 | 212.35 |
1244160000000 | 211.37 |
1244419200000 | 205.88 |
1244505600000 | 209.77 |
1244592000000 | 210.86 |
1244678400000 | 210.75 |
1244764800000 | 212.37 |
1245024000000 | 207.4199 |
1245110400000 | 208.8 |
1245196800000 | 206.19 |
1245283200000 | 205.34 |
1245369600000 | 206.2 |
1245628800000 | 200.33 |
1245715200000 | 202.69 |
1245801600000 | 203.85 |
1245888000000 | 203.84 |
1245974400000 | 207.95 |
1246233600000 | 208.45 |
1246320000000 | 204.8899 |
1246406400000 | 213.54 |
1246492800000 | 209.18 |
1246579200000 | 211.7 |
1246838400000 | 209.52 |
1246924800000 | 209.51 |
1247011200000 | 202.35 |
1247097600000 | 204.85 |
1247184000000 | 205.8899 |
1247443200000 | 208.91 |
1247529600000 | 208.69 |
1247616000000 | 216.03 |
1247702400000 | 217.41 |
1247788800000 | 220.32 |
1248048000000 | 223.47 |
1248134400000 | 224.94 |
1248220800000 | 223.51 |
1248307200000 | 227.44 |
1248393600000 | 226.68 |
1248652800000 | 227.05 |
1248739200000 | 227.02 |
1248825600000 | 226.52 |
1248912000000 | 230.56 |
1248998400000 | 235.36 |
1249257600000 | 241.24 |
1249344000000 | 241.85 |
1249430400000 | 249.79 |
1249516800000 | 257.62 |
1249603200000 | 252.15 |
1249862400000 | 251.5 |
1249948800000 | 247.23 |
1250035200000 | 252.82 |
1250121600000 | 255.28 |
1250208000000 | 260.93 |
1250467200000 | 249.66 |
1250553600000 | 250.77 |
1250640000000 | 250.71 |
1250726400000 | 255.23 |
1250812800000 | 260.1 |
1251072000000 | 264.8399 |
1251158400000 | 268.72 |
1251244800000 | 267.4 |
1251331200000 | 265.02 |
1251417600000 | 272.2 |
1251676800000 | 270.46 |
1251763200000 | 263.29 |
1251849600000 | 259.3 |
1251936000000 | 262.33 |
1252022400000 | 265.15 |
1252281600000 | 270.52 |
1252368000000 | 276.5 |
1252454400000 | 283.85 |
1252540800000 | 282.92 |
1252627200000 | 283.24 |
1252886400000 | 282.92 |
1252972800000 | 284.29 |
1253059200000 | 290.55 |
1253145600000 | 292.63 |
1253232000000 | 299.88 |
1253491200000 | 292.76 |
1253577600000 | 295.46 |
1253664000000 | 295.24 |
1253750400000 | 294.44 |
1253836800000 | 290.5299 |
1254096000000 | 290.5899 |
1254182400000 | 288.3399 |
1254268800000 | 289.38 |
1254355200000 | 284.9 |
1254441600000 | 281.89 |
1254700800000 | 284.76 |
1254787200000 | 291.66 |
1254873600000 | 293.21 |
1254960000000 | 296.04 |
1255046400000 | 298.36 |
1255305600000 | 300.19 |
1255392000000 | 298.12 |
1255478400000 | 304.6 |
1255564800000 | 305.92 |
1255651200000 | 303.44 |
1255910400000 | 307.7 |
1255996800000 | 307.95 |
1256083200000 | 309.77 |
1256169600000 | 306.58 |
1256256000000 | 305.77 |
1256515200000 | 302.36 |
1256601600000 | 296.83 |
1256688000000 | 287.1 |
1256774400000 | 297.14 |
1256860800000 | 295.29 |
1257120000000 | 293.15 |
1257206400000 | 287.13 |
1257292800000 | 295.58 |
1257379200000 | 297.33 |
1257465600000 | 298.5 |
1257724800000 | 306.56 |
1257811200000 | 305.96 |
1257897600000 | 310.19 |
1257984000000 | 304.17 |
1258070400000 | 306.67 |
1258329600000 | 313.95 |
1258416000000 | 309.95 |
1258502400000 | 313.68 |
1258588800000 | 305.63 |
1258675200000 | 298.62 |
1258934400000 | 307.25 |
1259020800000 | 308.5299 |
1259107200000 | 309.51 |
1259193600000 | 296.37 |
1259280000000 | 298.9 |
1259539200000 | 295.32 |
1259625600000 | 307.02 |
1259712000000 | 310.02 |
1259798400000 | 309.74 |
1259884800000 | 305.67 |
1260144000000 | 305.02 |
1260230400000 | 296.25 |
1260316800000 | 294.83 |
1260403200000 | 290.98 |
1260489600000 | 287.45 |
1260748800000 | 287.85 |
1260835200000 | 287.0299 |
1260921600000 | 291.54 |
1261008000000 | 283.25 |
1261094400000 | 283 |
1261353600000 | 286.44 |
1261440000000 | 282.19 |
1261526400000 | 284.21 |
1261612800000 | 287.56 |
1261958400000 | 289.17 |
1262044800000 | 285.89 |
1262131200000 | 287.46 |
1262217600000 | 291.25 |
1262563200000 | 298.7 |
1262649600000 | 298.56 |
1262736000000 | 296.91 |
1262822400000 | 293.02 |
1262908800000 | 292.95 |
1263168000000 | 297.22 |
1263254400000 | 296.3399 |
1263340800000 | 296.19 |
1263427200000 | 294.8 |
1263513600000 | 292.62 |
1263772800000 | 292.5 |
1263859200000 | 292.49 |
1263945600000 | 287.05 |
1264032000000 | 284.5899 |
1264118400000 | 283.51 |
1264377600000 | 284.33 |
1264464000000 | 282.37 |
1264550400000 | 279.46 |
1264636800000 | 280.06 |
1264723200000 | 280.26 |
1264982400000 | 282.96 |
1265068800000 | 285.54 |
1265155200000 | 283.82 |
1265241600000 | 277.98 |
1265328000000 | 274.5299 |
1265587200000 | 271.16 |
1265673600000 | 264.79 |
1265760000000 | 267.18 |
1265846400000 | 263.69 |
1265932800000 | 264.88 |
1266192000000 | 263.7799 |
1266278400000 | 267.15 |
1266364800000 | 269.77 |
1266451200000 | 271.17 |
1266537600000 | 269.04 |
1266796800000 | 272.73 |
1266883200000 | 270.79 |
1266969600000 | 272.47 |
1267056000000 | 267.76 |
1267142400000 | 271.62 |
1267401600000 | 271 |
1267488000000 | 277.15 |
1267574400000 | 281.85 |
1267660800000 | 281.94 |
1267747200000 | 284.92 |
1268006400000 | 285.3399 |
1268092800000 | 282.49 |
1268179200000 | 283.86 |
1268265600000 | 281.58 |
1268352000000 | 282.45 |
1268611200000 | 279.5899 |
1268697600000 | 283.49 |
1268784000000 | 285 |
1268870400000 | 282.45 |
1268956800000 | 278.97 |
1269216000000 | 278.74 |
1269302400000 | 277.26 |
1269388800000 | 273.8 |
1269475200000 | 275.4 |
1269561600000 | 277.11 |
1269820800000 | 283.48 |
1269907200000 | 284.08 |
1269993600000 | 286.7799 |
1270080000000 | 289.07 |
1270512000000 | 286.39 |
1270598400000 | 284.16 |
1270684800000 | 281.63 |
1270771200000 | 288.58 |
1271030400000 | 291.67 |
1271116800000 | 289.05 |
1271203200000 | 290.86 |
1271289600000 | 289.33 |
1271376000000 | 286.05 |
1271635200000 | 279.94 |
1271721600000 | 282.07 |
1271808000000 | 280.35 |
1271894400000 | 276.81 |
1271980800000 | 278.74 |
1272240000000 | 277.88 |
1272326400000 | 273.37 |
1272412800000 | 263.14 |
1272499200000 | 267.25 |
1272585600000 | 269.5 |
1272844800000 | 268.51 |
1272931200000 | 256.77 |
1273017600000 | 247.52 |
1273104000000 | 241.35 |
1273190400000 | 230.14 |
1273449600000 | 249.04 |
1273536000000 | 246.21 |
1273622400000 | 251.55 |
1273708800000 | 247.72 |
1273795200000 | 235.47 |
1274054400000 | 234.62 |
1274140800000 | 239.45 |
1274227200000 | 232.13 |
1274313600000 | 228.04 |
1274400000000 | 230.91 |
1274659200000 | 227.45 |
1274745600000 | 216.73 |
1274832000000 | 219.92 |
1274918400000 | 227.81 |
1275004800000 | 229.74 |
1275264000000 | 230.92 |
1275350400000 | 230.82 |
1275436800000 | 230.8 |
1275523200000 | 233.81 |
1275609600000 | 224.8 |
1275868800000 | 220.03 |
1275955200000 | 219.05 |
1276041600000 | 225.09 |
1276128000000 | 232.22 |
1276214400000 | 232.53 |
1276473600000 | 239.02 |
1276560000000 | 240.3 |
1276646400000 | 241.25 |
1276732800000 | 243.04 |
1276819200000 | 245.78 |
1277078400000 | 247.07 |
1277164800000 | 247.49 |
1277251200000 | 244.99 |
1277337600000 | 241.23 |
1277424000000 | 241.53 |
1277683200000 | 244.11 |
1277769600000 | 237.23 |
1277856000000 | 237.61 |
1277942400000 | 235.24 |
1278028800000 | 235.82 |
1278288000000 | 233.16 |
1278374400000 | 239.27 |
1278460800000 | 244.87 |
1278547200000 | 249.86 |
1278633600000 | 246.49 |
1278892800000 | 249.27 |
1278979200000 | 256.37 |
1279065600000 | 257.25 |
1279152000000 | 257.73 |
1279238400000 | 253.98 |
1279497600000 | 257.08 |
1279584000000 | 254.88 |
1279670400000 | 259.19 |
1279756800000 | 269.89 |
1279843200000 | 269.43 |
1280102400000 | 274.0899 |
1280188800000 | 276.5899 |
1280275200000 | 275.17 |
1280361600000 | 277.0899 |
1280448000000 | 276.25 |
1280707200000 | 283.76 |
1280793600000 | 285.5 |
1280880000000 | 282.7799 |
1280966400000 | 283.15 |
1281052800000 | 282 |
1281312000000 | 284.5299 |
1281398400000 | 277.87 |
1281484800000 | 268.48 |
1281571200000 | 265.32 |
1281657600000 | 265.66 |
1281916800000 | 268.47 |
1282003200000 | 273.86 |
1282089600000 | 273.54 |
1282176000000 | 271.2799 |
1282262400000 | 265.17 |
1282521600000 | 267.07 |
1282608000000 | 263.8 |
1282694400000 | 263.52 |
1282780800000 | 267.75 |
1282867200000 | 271.93 |
1283126400000 | 269.0299 |
1283212800000 | 271.47 |
1283299200000 | 279.2799 |
1283385600000 | 281.65 |
1283472000000 | 284.5 |
1283731200000 | 286.61 |
1283817600000 | 282.27 |
1283904000000 | 284.61 |
1283990400000 | 288.08 |
1284076800000 | 287.16 |
1284336000000 | 291.0299 |
1284422400000 | 297.02 |
1284508800000 | 298.29 |
1284595200000 | 300.31 |
1284681600000 | 297.18 |
1284940800000 | 305.6 |
1285027200000 | 304.7799 |
1285113600000 | 307.38 |
1285200000000 | 304.04 |
1285286400000 | 312.33 |
1285545600000 | 310.36 |
1285632000000 | 317.06 |
1285718400000 | 314.69 |
1285804800000 | 316.69 |
1285891200000 | 320.67 |
1286150400000 | 316.87 |
1286236800000 | 324.51 |
1286323200000 | 326.49 |
1286409600000 | 332.64 |
1286496000000 | 327.85 |
1286755200000 | 327.19 |
1286841600000 | 325.77 |
1286928000000 | 333.5 |
1287014400000 | 337.44 |
1287100800000 | 336.69 |
1287360000000 | 336.47 |
1287446400000 | 332.38 |
1287532800000 | 337.15 |
1287619200000 | 341.0899 |
1287705600000 | 336.86 |
1287964800000 | 337.63 |
1288051200000 | 335.63 |
1288137600000 | 332.7799 |
1288224000000 | 334.55 |
1288310400000 | 331.57 |
1288569600000 | 329.01 |
1288656000000 | 333.7799 |
1288742400000 | 329.76 |
1288828800000 | 337.72 |
1288915200000 | 334.93 |
1289174400000 | 330.74 |
1289260800000 | 330.42 |
1289347200000 | 319.32 |
1289433600000 | 315.83 |
1289520000000 | 314.42 |
1289779200000 | 314.72 |
1289865600000 | 307.33 |
1289952000000 | 307.18 |
1290038400000 | 310.01 |
1290124800000 | 308.87 |
1290384000000 | 304.72 |
1290470400000 | 296.75 |
1290556800000 | 297.13 |
1290643200000 | 298.21 |
1290729600000 | 293.49 |
1290988800000 | 287.1 |
1291075200000 | 282.43 |
1291161600000 | 289.55 |
1291248000000 | 302.22 |
1291334400000 | 307.61 |
1291593600000 | 304.92 |
1291680000000 | 310.45 |
1291766400000 | 307.5899 |
1291852800000 | 306.44 |
1291939200000 | 305.7799 |
1292198400000 | 312.99 |
1292284800000 | 316.55 |
1292371200000 | 314.0899 |
1292457600000 | 308.55 |
1292544000000 | 305.44 |
1292803200000 | 308.0899 |
1292889600000 | 310.77 |
1292976000000 | 309.19 |
1293062400000 | 309.0299 |
1293148800000 | 310.06 |
1293408000000 | 309.17 |
1293494400000 | 310.81 |
1293580800000 | 313.43 |
1293667200000 | 315.99 |
1293753600000 | 319.18 |
1294012800000 | 322.14 |
1294099200000 | 319.87 |
1294185600000 | 314.8 |
1294272000000 | 309.54 |
1294358400000 | 304.55 |
1294617600000 | 298.5899 |
1294704000000 | 300.9 |
1294790400000 | 308.56 |
1294876800000 | 314.91 |
1294963200000 | 316.73 |
1295222400000 | 313.35 |
1295308800000 | 315.52 |
1295395200000 | 315.65 |
1295481600000 | 310.07 |
1295568000000 | 312.87 |
1295827200000 | 316.93 |
1295913600000 | 319.01 |
1296000000000 | 321.7 |
1296086400000 | 321.77 |
1296172800000 | 318.02 |
1296432000000 | 318.36 |
1296518400000 | 323.61 |
1296604800000 | 320.63 |
1296691200000 | 316.44 |
1296777600000 | 316.87 |
1297036800000 | 315.57 |
1297123200000 | 319.27 |
1297209600000 | 321.94 |
1297296000000 | 319.27 |
1297382400000 | 319.87 |
1297641600000 | 319.68 |
1297728000000 | 321.45 |
1297814400000 | 322.3399 |
1297900800000 | 323.51 |
1297987200000 | 324.62 |
1298246400000 | 322.65 |
1298332800000 | 321.54 |
1298419200000 | 320.01 |
1298505600000 | 321.39 |
1298592000000 | 325.74 |
1298851200000 | 331.42 |
1298937600000 | 330.76 |
1299024000000 | 329.7 |
1299110400000 | 334.11 |
1299196800000 | 336.73 |
1299456000000 | 336.94 |
1299542400000 | 335.26 |
1299628800000 | 337.08 |
1299715200000 | 331.62 |
1299801600000 | 330.11 |
1300060800000 | 329.61 |
1300147200000 | 322.54 |
1300233600000 | 317.01 |
1300320000000 | 327.2 |
1300406400000 | 334.7 |
1300665600000 | 339.6 |
1300752000000 | 339.64 |
1300838400000 | 342.46 |
1300924800000 | 347.69 |
1301011200000 | 345.92 |
1301270400000 | 346.06 |
1301356800000 | 344.36 |
1301443200000 | 348.13 |
1301529600000 | 350.83 |
1301616000000 | 351.94 |
1301875200000 | 352.99 |
1301961600000 | 353.41 |
1302048000000 | 356.32 |
1302134400000 | 350.05 |
1302220800000 | 355.67 |
1302480000000 | 354.62 |
1302566400000 | 352.92 |
1302652800000 | 353.8 |
1302739200000 | 351.32 |
1302825600000 | 351.73 |
1303084800000 | 341.9 |
1303171200000 | 344.71 |
1303257600000 | 354.65 |
1303344000000 | 360.16 |
1303776000000 | 363.67 |
1303862400000 | 364.71 |
1303948800000 | 372.51 |
1304035200000 | 375.65 |
1304294400000 | 377.61 |
1304380800000 | 377.21 |
1304467200000 | 373.47 |
1304553600000 | 366.66 |
1304640000000 | 367.92 |
1304899200000 | 359.2 |
1304985600000 | 366.5 |
1305072000000 | 365.07 |
1305158400000 | 361.7799 |
1305244800000 | 361.27 |
1305504000000 | 359.02 |
1305590400000 | 355.61 |
1305676800000 | 362.52 |
1305763200000 | 364.25 |
1305849600000 | 361.91 |
1306108800000 | 356.17 |
1306195200000 | 358.93 |
1306281600000 | 357.86 |
1306368000000 | 356.89 |
1306454400000 | 365.92 |
1306713600000 | 367.72 |
1306800000000 | 373.97 |
1306886400000 | 374.46 |
1306972800000 | 371.51 |
1307059200000 | 374.51 |
1307318400000 | 374.32 |
1307404800000 | 374.37 |
1307491200000 | 369.39 |
1307577600000 | 369.2799 |
1307664000000 | 364.83 |
1307923200000 | 365.9 |
1308009600000 | 370.23 |
1308096000000 | 364.18 |
1308182400000 | 358.98 |
1308268800000 | 360.69 |
1308528000000 | 358.67 |
1308614400000 | 365.19 |
1308700800000 | 366.07 |
1308787200000 | 354.94 |
1308873600000 | 351.4 |
1309132800000 | 353.7 |
1309219200000 | 360.08 |
1309305600000 | 365.32 |
1309392000000 | 371.93 |
1309478400000 | 373.46 |
1309737600000 | 374.41 |
1309824000000 | 375.08 |
1309910400000 | 370.01 |
1309996800000 | 372 |
1310083200000 | 365.88 |
1310342400000 | 352.56 |
1310428800000 | 349.56 |
1310515200000 | 354.33 |
1310601600000 | 352.81 |
1310688000000 | 350.97 |
1310947200000 | 340.99 |
1311033600000 | 346.7 |
1311120000000 | 349.56 |
1311206400000 | 358.54 |
1311292800000 | 361.18 |
1311552000000 | 363.5 |
1311638400000 | 365.1 |
1311724800000 | 358.86 |
1311811200000 | 356.45 |
1311897600000 | 357.01 |
1312156800000 | 349.98 |
1312243200000 | 344.95 |
1312329600000 | 340.67 |
1312416000000 | 326.43 |
1312502400000 | 312.82 |
1312761600000 | 294.48 |
1312848000000 | 307.85 |
1312934400000 | 308.19 |
1313020800000 | 315.48 |
1313107200000 | 320.11 |
1313366400000 | 326.37 |
1313452800000 | 320.46 |
1313539200000 | 326.3399 |
1313625600000 | 311.44 |
1313712000000 | 311.71 |
1313971200000 | 315.4 |
1314057600000 | 317.74 |
1314144000000 | 323.5 |
1314230400000 | 322.06 |
1314316800000 | 319.25 |
1314576000000 | 327.6 |
1314662400000 | 329.25 |
1314748800000 | 336.46 |
1314835200000 | 335.29 |
1314921600000 | 329.37 |
1315180800000 | 318 |
1315267200000 | 309.96 |
1315353600000 | 316.42 |
1315440000000 | 318.35 |
1315526400000 | 304.17 |
1315785600000 | 291.24 |
1315872000000 | 287.82 |
1315958400000 | 286.8399 |
1316044800000 | 296.33 |
1316131200000 | 299.04 |
1316390400000 | 287.97 |
1316476800000 | 291.25 |
1316563200000 | 288.22 |
1316649600000 | 271.7799 |
1316736000000 | 272.5899 |
1316995200000 | 273.25 |
1317081600000 | 287.88 |
1317168000000 | 284.7799 |
1317254400000 | 288.87 |
1317340800000 | 282.48 |
1317600000000 | 274.43 |
1317686400000 | 270.31 |
1317772800000 | 278.2799 |
1317859200000 | 290.39 |
1317945600000 | 295.94 |
1318204800000 | 300.89 |
1318291200000 | 298.17 |
1318377600000 | 308.72 |
1318464000000 | 303.49 |
1318550400000 | 311.8399 |
1318809600000 | 306.44 |
1318896000000 | 301.24 |
1318982400000 | 304.87 |
1319068800000 | 296.24 |
1319155200000 | 309.0299 |
1319414400000 | 308.4 |
1319500800000 | 305.41 |
1319587200000 | 302.0299 |
1319673600000 | 320.13 |
1319760000000 | 322.41 |
1320019200000 | 312.64 |
1320105600000 | 295.38 |
1320192000000 | 297.64 |
1320278400000 | 300.07 |
1320364800000 | 300.57 |
1320624000000 | 296.25 |
1320710400000 | 301.77 |
1320796800000 | 290.52 |
1320883200000 | 287.61 |
1320969600000 | 295.73 |
1321228800000 | 286.61 |
1321315200000 | 278.71 |
1321401600000 | 276.85 |
1321488000000 | 269.89 |
1321574400000 | 271.88 |
1321833600000 | 261.87 |
1321920000000 | 262.96 |
1322006400000 | 254.76 |
1322092800000 | 253.77 |
1322179200000 | 253.31 |
1322438400000 | 269.1 |
1322524800000 | 270.22 |
1322611200000 | 284.82 |
1322697600000 | 283.96 |
1322784000000 | 283.66 |
1323043200000 | 285.8399 |
1323129600000 | 281.82 |
1323216000000 | 282.12 |
1323302400000 | 273.43 |
1323388800000 | 278.51 |
1323648000000 | 265.58 |
1323734400000 | 261.04 |
1323820800000 | 252.25 |
1323907200000 | 256.32 |
1323993600000 | 259.44 |
1324252800000 | 258.83 |
1324339200000 | 269.85 |
1324425600000 | 267.13 |
1324512000000 | 269.76 |
1324598400000 | 272.32 |
1324944000000 | 274.99 |
1325030400000 | 268.21 |
1325116800000 | 272.49 |
1325203200000 | 277.66 |
1325462400000 | 278.55 |
1325548800000 | 280.99 |
1325635200000 | 273.95 |
1325721600000 | 265.7 |
1325808000000 | 260.73 |
1326067200000 | 259.35 |
1326153600000 | 267.39 |
1326240000000 | 267.47 |
1326326400000 | 272.15 |
1326412800000 | 266.7799 |
1326672000000 | 268.79 |
1326758400000 | 270.68 |
1326844800000 | 272.58 |
1326931200000 | 282.65 |
1327017600000 | 287.79 |
1327276800000 | 292.87 |
1327363200000 | 288.25 |
1327449600000 | 287.4 |
1327536000000 | 296.54 |
1327622400000 | 295.95 |
1327881600000 | 292.79 |
1327968000000 | 292.61 |
1328054400000 | 302.79 |
1328140800000 | 300.43 |
1328227200000 | 298.16 |
1328486400000 | 298.56 |
1328572800000 | 300.93 |
1328659200000 | 303.8 |
1328745600000 | 306.38 |
1328832000000 | 299.0299 |
1329091200000 | 301.0299 |
1329177600000 | 296.42 |
1329264000000 | 294.99 |
1329350400000 | 294.06 |
1329436800000 | 299.65 |
1329696000000 | 303.81 |
1329782400000 | 299.75 |
1329868800000 | 296.2 |
1329955200000 | 297.31 |
1330041600000 | 302.99 |
1330300800000 | 298.55 |
1330387200000 | 300.39 |
1330473600000 | 301.39 |
1330560000000 | 304 |
1330646400000 | 302.1 |
1330905600000 | 301.2799 |
1330992000000 | 289.93 |
1331078400000 | 292.4 |
1331164800000 | 305.02 |
1331251200000 | 303.15 |
1331510400000 | 306.6 |
1331596800000 | 310.79 |
1331683200000 | 309.83 |
1331769600000 | 312.95 |
1331856000000 | 320.15 |
1332115200000 | 319.66 |
1332201600000 | 316.96 |
1332288000000 | 316.23 |
1332374400000 | 314.83 |
1332460800000 | 312.85 |
1332720000000 | 317.68 |
1332806400000 | 319.91 |
1332892800000 | 314.92 |
1332979200000 | 309.72 |
1333065600000 | 314.11 |
1333324800000 | 314.96 |
1333411200000 | 314.36 |
1333497600000 | 301.49 |
1333584000000 | 299.86 |
1334016000000 | 295.85 |
1334102400000 | 299.55 |
1334188800000 | 304.33 |
1334275200000 | 298 |
1334534400000 | 296.0899 |
1334620800000 | 305.39 |
1334707200000 | 300.96 |
1334793600000 | 299.91 |
1334880000000 | 303.72 |
1335139200000 | 294.75 |
1335225600000 | 303.55 |
1335312000000 | 305.02 |
1335398400000 | 304.35 |
1335484800000 | 308.13 |
1335744000000 | 303.74 |
1335830400000 | 303.49 |
1335916800000 | 302.72 |
1336003200000 | 303.92 |
1336089600000 | 299.12 |
1336348800000 | 302.98 |
1336435200000 | 298.5299 |
1336521600000 | 292.45 |
1336608000000 | 294.54 |
1336694400000 | 297.2799 |
1336953600000 | 289.32 |
1337040000000 | 284.8399 |
1337126400000 | 285.2 |
1337212800000 | 284.12 |
1337299200000 | 283.39 |
1337558400000 | 287.44 |
1337644800000 | 291.68 |
1337731200000 | 282.83 |
1337817600000 | 286.66 |
1337904000000 | 285.46 |
1338163200000 | 285.61 |
1338249600000 | 286.76 |
1338336000000 | 279.98 |
1338422400000 | 279.18 |
1338508800000 | 275.02 |
1338768000000 | 277.25 |
1338854400000 | 277.83 |
1338940800000 | 287.51 |
1339027200000 | 287.79 |
1339113600000 | 285.68 |
1339372800000 | 282.74 |
1339459200000 | 279.73 |
1339545600000 | 282.17 |
1339632000000 | 285.16 |
1339718400000 | 289.76 |
1339977600000 | 286.54 |
1340064000000 | 294.17 |
1340150400000 | 296.0899 |
1340236800000 | 291.65 |
1340323200000 | 288.9 |
1340582400000 | 283.26 |
1340668800000 | 282.87 |
1340755200000 | 287.69 |
1340841600000 | 285.3 |
1340928000000 | 300.49 |
1341187200000 | 303.29 |
1341273600000 | 305.21 |
1341360000000 | 303.63 |
1341446400000 | 300.1 |
1341532800000 | 297.56 |
1341792000000 | 296.05 |
1341878400000 | 295.9 |
1341964800000 | 296.0299 |
1342051200000 | 293.15 |
1342137600000 | 298.6 |
1342396800000 | 299.52 |
1342483200000 | 299.2 |
1342569600000 | 302.56 |
1342656000000 | 304.32 |
1342742400000 | 299.25 |
1343001600000 | 289.82 |
1343088000000 | 291.3 |
1343174400000 | 295.55 |
1343260800000 | 306.02 |
1343347200000 | 309.38 |
1343606400000 | 308.44 |
1343692800000 | 308.0299 |
1343779200000 | 309.18 |
1343865600000 | 303.48 |
1343952000000 | 315.29 |
1344211200000 | 317.06 |
1344297600000 | 318.75 |
1344384000000 | 316.75 |
1344470400000 | 313.36 |
1344556800000 | 312.8 |
1344816000000 | 312.95 |
1344902400000 | 312.2799 |
1344988800000 | 312.22 |
1345075200000 | 314.94 |
1345161600000 | 313.76 |
1345420800000 | 313.5299 |
1345507200000 | 316.24 |
1345593600000 | 314.37 |
1345680000000 | 314.6 |
1345766400000 | 312.25 |
1346025600000 | 314.12 |
1346112000000 | 313.7799 |
1346198400000 | 312.93 |
1346284800000 | 309.37 |
1346371200000 | 312.79 |
1346630400000 | 313.98 |
1346716800000 | 310.07 |
1346803200000 | 310.94 |
1346889600000 | 316.83 |
1346976000000 | 322 |
1347235200000 | 320.12 |
1347321600000 | 320.45 |
1347408000000 | 324.97 |
1347494400000 | 324.22 |
1347580800000 | 334.12 |
1347840000000 | 333.3399 |
1347926400000 | 329.93 |
1348012800000 | 331.35 |
1348099200000 | 328.36 |
1348185600000 | 329.92 |
1348444800000 | 326.88 |
1348531200000 | 329.5299 |
1348617600000 | 324.95 |
1348704000000 | 323.77 |
1348790400000 | 319.45 |
1349049600000 | 322.4 |
1349136000000 | 325.8399 |
1349222400000 | 325.01 |
1349308800000 | 327.99 |
1349395200000 | 333.05 |
1349654400000 | 330.56 |
1349740800000 | 327.5899 |
1349827200000 | 327.06 |
1349913600000 | 331.08 |
1350000000000 | 331.79 |
1350259200000 | 334.05 |
1350345600000 | 341.17 |
1350432000000 | 345.68 |
1350518400000 | 345.19 |
1350604800000 | 344 |
1350864000000 | 343.4 |
1350950400000 | 334.67 |
1351036800000 | 334.56 |
1351123200000 | 336.29 |
1351209600000 | 336.96 |
1351468800000 | 337.48 |
1351555200000 | 341.2799 |
1351641600000 | 342.31 |
1351728000000 | 342.02 |
1351814400000 | 341.13 |
1352073600000 | 336.0899 |
1352160000000 | 337.3 |
1352246400000 | 332.95 |
1352332800000 | 331.58 |
1352419200000 | 328.37 |
1352678400000 | 328.62 |
1352764800000 | 329.95 |
1352851200000 | 328.36 |
1352937600000 | 327.36 |
1353024000000 | 320.97 |
1353283200000 | 328.96 |
1353369600000 | 328.14 |
1353456000000 | 329.48 |
1353542400000 | 332.55 |
1353628800000 | 336.67 |
1353888000000 | 335.48 |
1353974400000 | 337.26 |
1354060800000 | 338.1 |
1354147200000 | 346.88 |
1354233600000 | 350.52 |
1354492800000 | 351.56 |
1354579200000 | 350.94 |
1354665600000 | 348.4 |
1354752000000 | 346.72 |
1354838400000 | 348.51 |
1355097600000 | 348.48 |
1355184000000 | 351.01 |
1355270400000 | 351.87 |
1355356800000 | 352.77 |
1355443200000 | 353.77 |
1355702400000 | 355.41 |
1355788800000 | 359.15 |
1355875200000 | 362.61 |
1355961600000 | 362.11 |
1356048000000 | 358.47 |
1356307200000 | 358.65 |
1356566400000 | 363.23 |
1356652800000 | 360.02 |
1356912000000 | 356.68 |
1357084800000 | 364.54 |
1357171200000 | 357.88 |
1357257600000 | 359.33 |
1357516800000 | 357.02 |
1357603200000 | 354.79 |
1357689600000 | 352.96 |
1357776000000 | 354.66 |
1357862400000 | 356.22 |
1358121600000 | 357.66 |
1358208000000 | 357.39 |
1358294400000 | 356.76 |
1358380800000 | 357.91 |
1358467200000 | 356.48 |
1358726400000 | 357.61 |
1358812800000 | 354.99 |
1358899200000 | 355.31 |
1358985600000 | 358.01 |
1359072000000 | 360.63 |
1359331200000 | 359.14 |
1359417600000 | 359.5899 |
1359504000000 | 364.42 |
1359590400000 | 361.27 |
1359676800000 | 364.8 |
1359936000000 | 357.07 |
1360022400000 | 359.95 |
1360108800000 | 357.41 |
1360195200000 | 352.41 |
1360281600000 | 353.77 |
1360540800000 | 352.35 |
1360627200000 | 359.65 |
1360713600000 | 362.77 |
1360800000000 | 358.17 |
1360886400000 | 358.01 |
1361145600000 | 360.08 |
1361232000000 | 362.89 |
1361318400000 | 362.48 |
1361404800000 | 353.7 |
1361491200000 | 354.01 |
1361750400000 | 356.12 |
1361836800000 | 349.21 |
1361923200000 | 352.3399 |
1362009600000 | 355.39 |
1362096000000 | 352.5299 |
1362355200000 | 352.73 |
1362441600000 | 359.12 |
1362528000000 | 357.24 |
1362614400000 | 361.6 |
1362700800000 | 360.41 |
1362960000000 | 358.71 |
1363046400000 | 355.74 |
1363132800000 | 354.65 |
1363219200000 | 360.02 |
1363305600000 | 362.0299 |
1363564800000 | 360.1 |
1363651200000 | 354.52 |
1363737600000 | 357.0299 |
1363824000000 | 355.29 |
1363910400000 | 357.0899 |
1364169600000 | 353.25 |
1364256000000 | 352.69 |
1364342400000 | 347.16 |
1364428800000 | 351.21 |
1364860800000 | 356.57 |
1364947200000 | 355.91 |
1365033600000 | 352.9 |
1365120000000 | 352.77 |
1365379200000 | 353.58 |
1365465600000 | 355.38 |
1365552000000 | 361.75 |
1365638400000 | 364.57 |
1365724800000 | 367.68 |
1365984000000 | 362.5 |
1366070400000 | 362.69 |
1366156800000 | 355.31 |
1366243200000 | 357.2 |
1366329600000 | 360.32 |
1366588800000 | 360.91 |
1366675200000 | 366 |
1366761600000 | 369.87 |
1366848000000 | 369.23 |
1366934400000 | 369.44 |
1367193600000 | 376.4 |
1367280000000 | 379.22 |
1367366400000 | 379.52 |
1367452800000 | 377.72 |
1367539200000 | 382.05 |
1367798400000 | 381.64 |
1367884800000 | 384.26 |
1367971200000 | 388.44 |
1368057600000 | 385.54 |
1368144000000 | 382.32 |
1368403200000 | 385.49 |
1368489600000 | 390.24 |
1368576000000 | 389.21 |
1368662400000 | 391.29 |
1368748800000 | 391.4 |
1369008000000 | 394.25 |
1369094400000 | 396.24 |
1369180800000 | 392.51 |
1369267200000 | 381.89 |
1369353600000 | 382.3 |
1369612800000 | 383.98 |
1369699200000 | 381.99 |
1369785600000 | 379.75 |
1369872000000 | 379.98 |
1369958400000 | 373.11 |
1370217600000 | 374.24 |
1370304000000 | 377.2 |
1370390400000 | 372.18 |
1370476800000 | 369.14 |
1370563200000 | 371.8 |
1370822400000 | 369.19 |
1370908800000 | 364.8 |
1370995200000 | 364.42 |
1371081600000 | 359.4 |
1371168000000 | 368.19 |
1371427200000 | 367.86 |
1371513600000 | 368.54 |
1371600000000 | 368.6 |
1371686400000 | 353.81 |
1371772800000 | 346.08 |
1372032000000 | 335.14 |
1372118400000 | 341.15 |
1372204800000 | 347.25 |
1372291200000 | 347.64 |
1372377600000 | 349.27 |
1372636800000 | 347.62 |
1372723200000 | 352.25 |
1372809600000 | 348.07 |
1372896000000 | 352.22 |
1372982400000 | 349.14 |
1373241600000 | 352.48 |
1373328000000 | 354.71 |
1373414400000 | 355.15 |
1373500800000 | 365.51 |
1373587200000 | 365.0899 |
1373846400000 | 366.99 |
1373932800000 | 365.9 |
1374019200000 | 364.91 |
1374105600000 | 367.67 |
1374192000000 | 370.13 |
1374451200000 | 372.83 |
1374537600000 | 371.1 |
1374624000000 | 369.68 |
1374710400000 | 368.47 |
1374796800000 | 370.9 |
1375056000000 | 370.51 |
1375142400000 | 370.07 |
1375228800000 | 369.1 |
1375315200000 | 373.71 |
1375401600000 | 375.02 |
1375660800000 | 377.2799 |
1375747200000 | 379.7 |
1375833600000 | 375.98 |
1375920000000 | 377.77 |
1376006400000 | 373.44 |
1376265600000 | 371.18 |
1376352000000 | 371.48 |
1376438400000 | 371.77 |
1376524800000 | 367.9 |
1376611200000 | 371.08 |
1376870400000 | 370.94 |
1376956800000 | 369.64 |
1377043200000 | 364.82 |
1377129600000 | 363.32 |
1377216000000 | 366.31 |
1377475200000 | 366.36 |
1377561600000 | 359.58 |
1377648000000 | 357.16 |
1377734400000 | 352.71 |
1377820800000 | 352.12 |
1378080000000 | 357.55 |
1378166400000 | 349.38 |
1378252800000 | 349.48 |
1378339200000 | 348.04 |
1378425600000 | 350.57 |
1378684800000 | 350.75 |
1378771200000 | 357.36 |
1378857600000 | 359.62 |
1378944000000 | 362.98 |
1379030400000 | 359.43 |
1379289600000 | 365.06 |
1379376000000 | 364.89 |
1379462400000 | 365.01 |
1379548800000 | 380.92 |
1379635200000 | 380.39 |
1379894400000 | 376.35 |
1379980800000 | 377.71 |
1380067200000 | 377.83 |
1380153600000 | 378.0299 |
1380240000000 | 379.5899 |
1380499200000 | 379.22 |
1380585600000 | 381.21 |
1380672000000 | 380.98 |
1380758400000 | 380.06 |
1380844800000 | 379.95 |
1381104000000 | 374.86 |
1381190400000 | 374.35 |
1381276800000 | 373.55 |
1381363200000 | 379.36 |
1381449600000 | 381.71 |
1381708800000 | 383.93 |
1381795200000 | 383.18 |
1381881600000 | 385.17 |
1381968000000 | 392.47 |
1382054400000 | 397.74 |
1382313600000 | 394.72 |
1382400000000 | 399.74 |
1382486400000 | 400.74 |
1382572800000 | 402.3399 |
1382659200000 | 402.77 |
1382918400000 | 402.77 |
1383004800000 | 403.77 |
1383091200000 | 398.64 |
1383177600000 | 393.66 |
1383264000000 | 390.25 |
1383523200000 | 391.75 |
1383609600000 | 391.27 |
1383696000000 | 392.92 |
1383782400000 | 388.96 |
1383868800000 | 386.57 |
1384128000000 | 390.2799 |
1384214400000 | 390.43 |
1384300800000 | 386.4 |
1384387200000 | 391.67 |
1384473600000 | 395.16 |
1384732800000 | 400.07 |
1384819200000 | 395.92 |
1384905600000 | 391.8399 |
1384992000000 | 389.99 |
1385078400000 | 392.7 |
1385337600000 | 394.62 |
1385424000000 | 394.77 |
1385510400000 | 394.87 |
1385596800000 | 395.47 |
1385683200000 | 395.81 |
1385942400000 | 392.1 |
1386028800000 | 387.61 |
1386115200000 | 385.06 |
1386201600000 | 385.5899 |
1386288000000 | 386.97 |
1386547200000 | 390.11 |
1386633600000 | 390.16 |
1386720000000 | 384.65 |
1386806400000 | 379.2 |
1386892800000 | 376.18 |
1387152000000 | 378.31 |
1387238400000 | 373.48 |
1387324800000 | 375.77 |
1387411200000 | 377.96 |
1387497600000 | 381.21 |
1387756800000 | 383.7799 |
1387843200000 | 381.61 |
1388102400000 | 387.0299 |
1388361600000 | 389.83 |
1388448000000 | 392.35 |
1388620800000 | 382.2 |
1388707200000 | 384.3 |
1388966400000 | 384.32 |
1389052800000 | 385.2799 |
1389139200000 | 384.62 |
1389225600000 | 385.4 |
1389312000000 | 389.92 |
1389571200000 | 390.94 |
1389657600000 | 391.04 |
1389744000000 | 389.91 |
1389830400000 | 389.73 |
1389916800000 | 393.12 |
1390176000000 | 391.96 |
1390262400000 | 389.38 |
1390348800000 | 390.48 |
1390435200000 | 392.67 |
1390521600000 | 384.1 |
1390780800000 | 383.7799 |
1390867200000 | 384.3 |
1390953600000 | 381.63 |
1391040000000 | 379.73 |
1391126400000 | 376.65 |
1391385600000 | 378.07 |
1391472000000 | 376.16 |
1391558400000 | 374.69 |
1391644800000 | 379.58 |
1391731200000 | 385.52 |
1391990400000 | 387.95 |
1392076800000 | 395.0299 |
1392163200000 | 393.7799 |
1392249600000 | 397.14 |
1392336000000 | 400.56 |
1392595200000 | 403.7 |
1392681600000 | 404.38 |
1392768000000 | 406.16 |
1392854400000 | 405.91 |
1392940800000 | 407.79 |
1393200000000 | 407.56 |
1393286400000 | 410.23 |
1393372800000 | 408.72 |
1393459200000 | 408.05 |
1393545600000 | 413.35 |
1393804800000 | 405.61 |
1393891200000 | 414.16 |
1393977600000 | 411.61 |
1394064000000 | 417.0299 |
1394150400000 | 414.51 |
1394409600000 | 411.36 |
1394496000000 | 410.16 |
1394582400000 | 405.95 |
1394668800000 | 406.5899 |
1394755200000 | 401.92 |
1395014400000 | 407.68 |
1395100800000 | 409.88 |
1395187200000 | 409.83 |
1395273600000 | 399.36 |
1395360000000 | 402.76 |
1395619200000 | 399.68 |
1395705600000 | 404.91 |
1395792000000 | 404.5899 |
1395878400000 | 405.65 |
1395964800000 | 407.55 |
1396224000000 | 407.86 |
1396310400000 | 408.61 |
1396396800000 | 410.26 |
1396483200000 | 407.92 |
1396569600000 | 410.2799 |
1396828800000 | 412.43 |
1396915200000 | 413.37 |
1397001600000 | 415.77 |
1397088000000 | 417.85 |
1397174400000 | 413.26 |
1397433600000 | 409.5 |
1397520000000 | 409.32 |
1397606400000 | 412.45 |
1397692800000 | 414.8 |
1398124800000 | 418 |
1398211200000 | 419.6 |
1398297600000 | 420.92 |
1398384000000 | 420.47 |
1398643200000 | 422.46 |
1398729600000 | 424.1 |
1398816000000 | 422.94 |
1398902400000 | 423.09 |
1398988800000 | 422.47 |
1399248000000 | 423.52 |
1399334400000 | 426.89 |
1399420800000 | 429.85 |
1399507200000 | 435.44 |
1399593600000 | 432 |
1399852800000 | 433.38 |
1399939200000 | 434.95 |
1400025600000 | 434.95 |
1400112000000 | 431.94 |
1400198400000 | 429.71 |
1400457600000 | 432.93 |
1400544000000 | 428.6 |
1400630400000 | 429.19 |
1400716800000 | 429.6 |
1400803200000 | 431.33 |
1401062400000 | 433.76 |
1401148800000 | 435.98 |
1401235200000 | 435.9 |
1401321600000 | 437.31 |
1401408000000 | 440.24 |
1401667200000 | 441.31 |
1401753600000 | 442.17 |
1401840000000 | 442.77 |
1401926400000 | 444.1 |
1402012800000 | 454.33 |
1402272000000 | 451.42 |
1402358400000 | 449.64 |
1402444800000 | 448.84 |
1402531200000 | 451.34 |
1402617600000 | 446.87 |
1402876800000 | 445.75 |
1402963200000 | 443.09 |
1403049600000 | 442.15 |
1403136000000 | 449.07 |
1403222400000 | 445.25 |
1403481600000 | 446.15 |
1403568000000 | 449.35 |
1403654400000 | 448.36 |
1403740800000 | 448.34 |
1403827200000 | 450.74 |
1404086400000 | 453.23 |
1404172800000 | 455.03 |
1404259200000 | 454.02 |
1404345600000 | 453.56 |
1404432000000 | 450.04 |
1404691200000 | 447.43 |
1404777600000 | 443.49 |
1404864000000 | 446.66 |
1404950400000 | 444.55 |
1405036800000 | 444.99 |
1405296000000 | 449.36 |
1405382400000 | 442.78 |
1405468800000 | 444.7 |
1405555200000 | 444.06 |
1405641600000 | 442.67 |
1405900800000 | 440.46 |
1405987200000 | 440.99 |
1406073600000 | 441.62 |
1406160000000 | 439.95 |
1406246400000 | 431.27 |
1406505600000 | 431.26 |
1406592000000 | 435.92 |
1406678400000 | 433.29 |
1406764800000 | 428.15 |
1406851200000 | 425.23 |
1407110400000 | 420.17 |
1407196800000 | 420.69 |
1407283200000 | 416.79 |
1407369600000 | 414.1 |
1407456000000 | 416.73 |
1407715200000 | 423.92 |
1407801600000 | 421.93 |
1407888000000 | 425.41 |
1407974400000 | 428.8 |
1408060800000 | 425.55 |
1408320000000 | 428.27 |
1408406400000 | 428.85 |
1408492800000 | 425.68 |
1408579200000 | 428.74 |
1408665600000 | 426.66 |
1408924800000 | 432.52 |
1409011200000 | 436.03 |
1409097600000 | 436.57 |
1409184000000 | 432.29 |
1409270400000 | 432.04 |
1409529600000 | 430.8 |
1409616000000 | 430.29 |
1409702400000 | 433.7 |
1409788800000 | 429.24 |
1409875200000 | 429.27 |
1410134400000 | 429.88 |
1410220800000 | 426.37 |
1410307200000 | 425.07 |
1410393600000 | 425.32 |
1410480000000 | 424.32 |
1410739200000 | 420.42 |
1410825600000 | 415.35 |
1410912000000 | 418.45 |
1410998400000 | 417.97 |
1411084800000 | 413.17 |
1411344000000 | 414.11 |
1411430400000 | 410.65 |
1411516800000 | 409.29 |
1411603200000 | 402.49 |
1411689600000 | 406.31 |
1411948800000 | 401.87 |
1412035200000 | 403.36 |
1412121600000 | 398.71 |
1412208000000 | 393.05 |
1412294400000 | 389.73 |
1412553600000 | 391.57 |
1412640000000 | 388.81 |
1412726400000 | 388.16 |
1412812800000 | 388.5 |
1412899200000 | 384.11 |
1413158400000 | 386.62 |
1413244800000 | 384.5299 |
1413331200000 | 378.33 |
1413417600000 | 380.62 |
1413504000000 | 386.45 |
1413763200000 | 387.98 |
1413849600000 | 396.08 |
1413936000000 | 394.88 |
1414022400000 | 397.89 |
1414108800000 | 397.92 |
1414368000000 | 395.8399 |
1414454400000 | 403.64 |
1414540800000 | 404.85 |
1414627200000 | 401.95 |
1414713600000 | 406.65 |
1414972800000 | 402.79 |
1415059200000 | 405.82 |
1415145600000 | 406.71 |
1415232000000 | 403.41 |
1415318400000 | 397.77 |
1415577600000 | 399.9 |
1415664000000 | 400.61 |
1415750400000 | 397.99 |
1415836800000 | 400.08 |
1415923200000 | 400.5899 |
1416182400000 | 399.79 |
1416268800000 | 405.61 |
1416355200000 | 405.04 |
1416441600000 | 402.62 |
1416528000000 | 404.99 |
1416787200000 | 408.39 |
1416873600000 | 412.48 |
1416960000000 | 413.61 |
1417046400000 | 417.55 |
1417132800000 | 418.67 |
1417392000000 | 418.2 |
1417478400000 | 418.46 |
1417564800000 | 416.32 |
1417651200000 | 413.66 |
1417737600000 | 410.62 |
1417996800000 | 408.21 |
1418083200000 | 407.9 |
1418169600000 | 408.1 |
1418256000000 | 406.32 |
1418342400000 | 404.26 |
1418601600000 | 396.0899 |
1418688000000 | 397.99 |
1418774400000 | 395.6 |
1418860800000 | 401.49 |
1418947200000 | 406.85 |
1419206400000 | 409.9 |
1419292800000 | 410.93 |
1419379200000 | 410.46 |
1419811200000 | 411.21 |
1419897600000 | 407.67 |
1419984000000 | 406.54 |
1420156800000 | 404.86 |
1420416000000 | 399.25 |
1420502400000 | 398.95 |
1420588800000 | 399.43 |
1420675200000 | 406.99 |
1420761600000 | 407.69 |
1421020800000 | 410.58 |
1421107200000 | 412.62 |
1421193600000 | 411.44 |
1421280000000 | 414.7 |
1421366400000 | 423.54 |
1421625600000 | 427.07 |
1421712000000 | 427.28 |
1421798400000 | 428.12 |
1421884800000 | 429.84 |
1421971200000 | 436.05 |
1422230400000 | 439.57 |
1422316800000 | 437.51 |
1422403200000 | 436.37 |
1422489600000 | 441.2 |
1422576000000 | 437.45 |
1422835200000 | 445.17 |
1422921600000 | 452.98 |
1423008000000 | 453.27 |
1423094400000 | 455.54 |
1423180800000 | 448.87 |
1423440000000 | 441.44 |
1423526400000 | 445.65 |
1423612800000 | 444.28 |
1423699200000 | 453.92 |
1423785600000 | 459.23 |
1424044800000 | 457.65 |
1424131200000 | 458.25 |
1424217600000 | 457.58 |
1424304000000 | 461.66 |
1424390400000 | 457.69 |
1424649600000 | 462.11 |
1424736000000 | 463.72 |
1424822400000 | 463.69 |
1424908800000 | 460.61 |
1424995200000 | 458.57 |
1425254400000 | 461.61 |
1425340800000 | 454.74 |
1425427200000 | 450.2 |
1425513600000 | 449.05 |
1425600000000 | 432.35 |
1425859200000 | 426.18 |
1425945600000 | 417.97 |
1426032000000 | 419.93 |
1426118400000 | 420.21 |
1426204800000 | 423.43 |
1426464000000 | 428.95 |
1426550400000 | 425.95 |
1426636800000 | 430.19 |
1426723200000 | 432.68 |
1426809600000 | 443.21 |
1427068800000 | 447.38 |
1427155200000 | 450.4 |
1427241600000 | 449.2 |
1427328000000 | 440.88 |
1427414400000 | 443.3 |
1427673600000 | 444.01 |
1427760000000 | 434.5 |
1427846400000 | 436.65 |
1427932800000 | 440.46 |
1428364800000 | 443.44 |
1428451200000 | 442.85 |
1428537600000 | 441.23 |
1428624000000 | 443.02 |
1428883200000 | 438.21 |
1428969600000 | 444.59 |
1429056000000 | 440.16 |
1429142400000 | 439.83 |
1429228800000 | 437.56 |
1429488000000 | 440.79 |
1429574400000 | 440.68 |
1429660800000 | 437.73 |
1429747200000 | 437.37 |
1429833600000 | 438.81 |
1430092800000 | 445.73 |
1430179200000 | 441.54 |
1430265600000 | 440.07 |
1430352000000 | 439.58 |
1430438400000 | 440.34 |
1430697600000 | 442.49 |
1430784000000 | 431.24 |
1430870400000 | 427.55 |
1430956800000 | 422.34 |
1431043200000 | 435.54 |
1431302400000 | 430.33 |
1431388800000 | 425.46 |
1431475200000 | 433.72 |
1431561600000 | 440.05 |
1431648000000 | 446.55 |
1431907200000 | 440.2 |
1431993600000 | 444.08 |
1432080000000 | 435.37 |
1432166400000 | 430.26 |
1432252800000 | 423.27 |
1432512000000 | 422.41 |
1432598400000 | 413.73 |
1432684800000 | 418.88 |
1432771200000 | 416.66 |
1432857600000 | 409.92 |
1433116800000 | 412.73 |
1433203200000 | 412.43 |
1433289600000 | 409.14 |
1433376000000 | 415.44 |
1433462400000 | 399.93 |
1433721600000 | 399.94 |
1433808000000 | 404.76 |
1433894400000 | 410.9 |
1433980800000 | 415.56 |
1434067200000 | 410.49 |
1434326400000 | 402.56 |
1434412800000 | 404.54 |
1434499200000 | 396.5299 |
1434585600000 | 402.23 |
1434672000000 | 398.8399 |
1434931200000 | 412.5 |
1435017600000 | 410.11 |
1435104000000 | 409.36 |
1435190400000 | 408.93 |
1435276800000 | 412.55 |
1435536000000 | 400.45 |
1435622400000 | 396.13 |
1435708800000 | 402.65 |
1435795200000 | 397.81 |
1435881600000 | 399.54 |
1436140800000 | 391.08 |
1436227200000 | 385.94 |
1436313600000 | 392.73 |
1436400000000 | 401.92 |
1436486400000 | 414.57 |
1436745600000 | 418.77 |
1436832000000 | 417.96 |
1436918400000 | 418.31 |
1437004800000 | 423.9 |
1437091200000 | 423.33 |
1437350400000 | 423.95 |
1437436800000 | 422.31 |
1437523200000 | 416.71 |
1437609600000 | 416.06 |
1437696000000 | 417.52 |
1437955200000 | 414.85 |
1438041600000 | 417.18 |
1438128000000 | 420.25 |
1438214400000 | 418.47 |
1438300800000 | 421.24 |
1438560000000 | 423.54 |
1438646400000 | 425.74 |
1438732800000 | 422.43 |
1438819200000 | 425.42 |
1438905600000 | 424.8 |
1439164800000 | 429.92 |
1439251200000 | 428.31 |
1439337600000 | 426.34 |
1439424000000 | 433.13 |
1439510400000 | 437.92 |
1439769600000 | 437.96 |
1439856000000 | 438.85 |
1439942400000 | 435.07 |
1440028800000 | 434.17 |
1440115200000 | 425.27 |
1440374400000 | 411.47 |
1440460800000 | 420.14 |
1440547200000 | 414.99 |
1440633600000 | 419.71 |
1440720000000 | 417.75 |
1440979200000 | 417.8399 |
1441065600000 | 409.65 |
1441152000000 | 412.79 |
1441238400000 | 417.38 |
1441324800000 | 409.71 |
1441584000000 | 410.22 |
1441670400000 | 416.44 |
1441756800000 | 417.88 |
1441843200000 | 418.05 |
1441929600000 | 413.5899 |
1442188800000 | 412 |
1442275200000 | 409.97 |
1442361600000 | 413.3 |
1442448000000 | 415.01 |
1442534400000 | 419.74 |
1442793600000 | 415.94 |
1442880000000 | 406.11 |
1442966400000 | 409.8399 |
1443052800000 | 412.94 |
1443139200000 | 419.06 |
1443398400000 | 412.74 |
1443484800000 | 412.95 |
1443571200000 | 416.06 |
1443657600000 | 410.51 |
1443744000000 | 416.95 |
1444003200000 | 426.44 |
1444089600000 | 430.07 |
1444176000000 | 423.51 |
1444262400000 | 427.15 |
1444348800000 | 431.7 |
1444608000000 | 433.76 |
1444694400000 | 432.49 |
1444780800000 | 431.41 |
1444867200000 | 431.89 |
1444953600000 | 432.16 |
1445212800000 | 431.32 |
1445299200000 | 432.03 |
1445385600000 | 433.75 |
1445472000000 | 439.17 |
1445558400000 | 439.81 |
1445817600000 | 440.86 |
1445904000000 | 439.9 |
1445990400000 | 445.77 |
1446076800000 | 441.96 |
1446163200000 | 443.4 |
1446422400000 | 443.93 |
1446508800000 | 433.77 |
1446595200000 | 429.4 |
1446681600000 | 430.57 |
1446768000000 | 422.38 |
1447027200000 | 412.3 |
1447113600000 | 410.9 |
1447200000000 | 416.73 |
1447286400000 | 412.36 |
1447372800000 | 407.69 |
1447632000000 | 410.02 |
1447718400000 | 416.69 |
1447804800000 | 415.8399 |
1447891200000 | 424.98 |
1447977600000 | 426.3 |
1448236800000 | 418.32 |
1448323200000 | 409.7 |
1448409600000 | 416.23 |
1448496000000 | 419.04 |
1448582400000 | 419.98 |
1448841600000 | 416.73 |
1448928000000 | 422.71 |
1449014400000 | 417.77 |
1449100800000 | 415.44 |
1449187200000 | 414.8399 |
1449446400000 | 421.44 |
1449532800000 | 418.4 |
1449619200000 | 417.15 |
1449705600000 | 414.69 |
1449792000000 | 410.98 |
1450051200000 | 405.85 |
1450137600000 | 412.01 |
1450224000000 | 414.66 |
1450310400000 | 415.16 |
1450396800000 | 414.2799 |
1450656000000 | 411.48 |
1450742400000 | 413.27 |
1450828800000 | 416.85 |
1450915200000 | 420.87 |
1451260800000 | 418.61 |
1451347200000 | 423.38 |
1451433600000 | 421.67 |
1451520000000 | 418.45 |
1451865600000 | 407.88 |
1451952000000 | 407.7799 |
1452038400000 | 405.32 |
1452124800000 | 398.8 |
1452211200000 | 397.73 |
1452470400000 | 395.3399 |
1452556800000 | 399.5 |
1452643200000 | 400.75 |
1452729600000 | 394.27 |
1452816000000 | 391.41 |
1453075200000 | 385.5 |
1453161600000 | 391.65 |
1453248000000 | 380.12 |
1453334400000 | 383.49 |
1453420800000 | 400.49 |
1453680000000 | 402.95 |
1453766400000 | 403.97 |
1453852800000 | 400.86 |
1453939200000 | 401.91 |
1454025600000 | 409.13 |
1454284800000 | 410.82 |
1454371200000 | 406.01 |
1454457600000 | 414.76 |
1454544000000 | 415.43 |
1454630400000 | 405.81 |
1454889600000 | 392.38 |
1454976000000 | 391.66 |
1455062400000 | 398.54 |
1455148800000 | 392.2799 |
1455235200000 | 393.88 |
1455494400000 | 400.67 |
1455580800000 | 399.63 |
1455667200000 | 407.54 |
1455753600000 | 408.5899 |
1455840000000 | 412.42 |
1456099200000 | 414.8399 |
1456185600000 | 409.3 |
1456272000000 | 401.79 |
1456358400000 | 409.15 |
1456444800000 | 406.17 |
1456704000000 | 407.24 |
1456790400000 | 412.22 |
1456876800000 | 410.67 |
1456963200000 | 415.0299 |
1457049600000 | 419.62 |
1457308800000 | 416.55 |
1457395200000 | 413.94 |
1457481600000 | 412.24 |
1457568000000 | 421.85 |
1457654400000 | 435.4 |
1457913600000 | 440.49 |
1458000000000 | 441.51 |
1458086400000 | 444.15 |
1458172800000 | 456.98 |
1458259200000 | 452.74 |
1458518400000 | 451.72 |
1458604800000 | 448.18 |
1458691200000 | 446.25 |
1458777600000 | 439.41 |
1459209600000 | 447.51 |
1459296000000 | 459.2 |
1459382400000 | 458.91 |
1459468800000 | 452.47 |
1459728000000 | 454.4 |
1459814400000 | 453.64 |
1459900800000 | 455.89 |
1459987200000 | 453.85 |
1460073600000 | 460.61 |
1460332800000 | 463.94 |
1460419200000 | 457.38 |
1460505600000 | 457.7 |
1460592000000 | 452.74 |
1460678400000 | 454.59 |
1460937600000 | 455.39 |
1461024000000 | 460.9 |
1461110400000 | 458.81 |
1461196800000 | 448.15 |
1461283200000 | 443.54 |
1461542400000 | 447.37 |
1461628800000 | 453.28 |
1461715200000 | 451.97 |
1461801600000 | 453.45 |
1461888000000 | 455.21 |
1462147200000 | 461.67 |
1462233600000 | 458.32 |
1462320000000 | 453.9 |
1462406400000 | 452.62 |
1462492800000 | 454.33 |
1462752000000 | 459.23 |
1462838400000 | 457.94 |
1462924800000 | 455.54 |
1463011200000 | 451.13 |
1463097600000 | 454.1 |
1463356800000 | 456.18 |
1463443200000 | 456.7 |
1463529600000 | 452.79 |
1463616000000 | 444.56 |
1463702400000 | 449.46 |
1463961600000 | 448.66 |
1464048000000 | 455.01 |
1464134400000 | 452.74 |
1464220800000 | 458.03 |
1464307200000 | 458.34 |
1464566400000 | 458.6 |
1464652800000 | 455.27 |
1464739200000 | 456.37 |
1464825600000 | 453.14 |
1464912000000 | 463.86 |
1465171200000 | 466.54 |
1465257600000 | 471.87 |
1465344000000 | 474.8 |
1465430400000 | 472.54 |
1465516800000 | 461.53 |
1465776000000 | 454.5 |
1465862400000 | 441.95 |
1465948800000 | 444.42 |
1466035200000 | 437.89 |
1466121600000 | 444.15 |
1466380800000 | 460.76 |
1466467200000 | 462.13 |
1466553600000 | 463.92 |
1466640000000 | 471.91 |
1466726400000 | 444.86 |
1466985600000 | 433.8 |
1467072000000 | 443.45 |
1467158400000 | 454.14 |
1467244800000 | 456.07 |
1467331200000 | 461.67 |
1467590400000 | 459.93 |
1467676800000 | 452.2 |
1467763200000 | 442.19 |
1467849600000 | 443.44 |
1467936000000 | 451.56 |
1468195200000 | 461.11 |
1468281600000 | 458.38 |
1468368000000 | 462.6 |
1468454400000 | 463.27 |
1468540800000 | 462.09 |
1468800000000 | 462.85 |
1468886400000 | 462.75 |
1468972800000 | 467.74 |
1469059200000 | 465.7 |
1469145600000 | 469.2 |
1469404800000 | 472.96 |
1469491200000 | 475.41 |
1469577600000 | 476.49 |
1469664000000 | 481.22 |
1469750400000 | 491.31 |
1470009600000 | 491.37 |
1470096000000 | 489.25 |
1470182400000 | 484 |
1470268800000 | 488.19 |
1470355200000 | 487.79 |
1470614400000 | 485.72 |
1470700800000 | 491.59 |
1470787200000 | 494.25 |
1470873600000 | 497.73 |
1470960000000 | 499.6 |
1471219200000 | 499.82 |
1471305600000 | 496.3 |
1471392000000 | 492.35 |
1471478400000 | 498.58 |
1471564800000 | 497 |
1471824000000 | 496.66 |
1471910400000 | 500.57 |
1471996800000 | 494 |
1472083200000 | 494.94 |
1472169600000 | 493.74 |
1472428800000 | 489.24 |
1472515200000 | 487.61 |
1472601600000 | 486.69 |
1472688000000 | 489.97 |
1472774400000 | 493.49 |
1473033600000 | 492.11 |
1473120000000 | 497.92 |
1473206400000 | 501.03 |
1473292800000 | 496.8 |
1473379200000 | 479.36 |
1473638400000 | 478.07 |
1473724800000 | 475.53 |
1473811200000 | 476.02 |
1473897600000 | 474.37 |
1473984000000 | 471.5 |
1474243200000 | 474.94 |
1474329600000 | 478.39 |
1474416000000 | 472.4 |
1474502400000 | 486.88 |
1474588800000 | 485.96 |
1474848000000 | 485.44 |
1474934400000 | 485.12 |
1475020800000 | 484.68 |
1475107200000 | 481.39 |
1475193600000 | 482.37 |
1475452800000 | 480.72 |
1475539200000 | 472.53 |
1475625600000 | 460.48 |
1475712000000 | 450.45 |
1475798400000 | 449.19 |
1476057600000 | 451.84 |
1476144000000 | 443.28 |
1476230400000 | 438.39 |
1476316800000 | 444.52 |
1476403200000 | 446.32 |
1476662400000 | 441.88 |
1476748800000 | 448.54 |
1476835200000 | 447.7 |
1476921600000 | 450.71 |
1477008000000 | 447.78 |
1477267200000 | 451.05 |
1477353600000 | 450.22 |
1477440000000 | 442.61 |
1477526400000 | 434.46 |
1477612800000 | 436.26 |
1477872000000 | 439.78 |
1477958400000 | 434.84 |
1478044800000 | 439.68 |
1478131200000 | 436.9 |
1478217600000 | 434.63 |
1478476800000 | 436.45 |
1478563200000 | 438.44 |
1478649600000 | 428.84 |
1478736000000 | 410.65 |
1478822400000 | 412.55 |
1479081600000 | 401.46 |
1479168000000 | 408.35 |
1479254400000 | 403.79 |
1479340800000 | 408.04 |
1479427200000 | 403.37 |
1479686400000 | 404.6 |
1479772800000 | 405.71 |
1479859200000 | 405.13 |
1479945600000 | 405.93 |
1480032000000 | 409.82 |
1480291200000 | 411.29 |
1480377600000 | 412.72 |
1480464000000 | 408.74 |
1480550400000 | 399.94 |
1480636800000 | 403.35 |
1480896000000 | 403.64 |
1480982400000 | 407.33 |
1481068800000 | 411.8399 |
1481155200000 | 405.7 |
1481241600000 | 412.8399 |
1481500800000 | 410.07 |
1481587200000 | 418.0299 |
1481673600000 | 416.22 |
1481760000000 | 400.95 |
1481846400000 | 405.05 |
1482105600000 | 411.61 |
1482192000000 | 409.38 |
1482278400000 | 414.02 |
1482364800000 | 413.81 |
1482451200000 | 416.2 |
1482796800000 | 417.81 |
1482883200000 | 412.21 |
1482969600000 | 419.9 |
1483056000000 | 426.29 |
1483315200000 | 429.56 |
1483401600000 | 415.8399 |
1483488000000 | 421.2 |
1483574400000 | 429.02 |
1483660800000 | 429.46 |
1483920000000 | 424.91 |
1484006400000 | 426.12 |
1484092800000 | 420.74 |
1484179200000 | 426.37 |
1484265600000 | 423.83 |
1484524800000 | 422.26 |
1484611200000 | 423.05 |
1484697600000 | 423.86 |
1484784000000 | 414.86 |
1484870400000 | 417.19 |
1485129600000 | 421.23 |
1485216000000 | 418.73 |
1485302400000 | 417.23 |
1485388800000 | 416.58 |
1485475200000 | 417.44 |
1485734400000 | 415.79 |
1485820800000 | 423.39 |
1485907200000 | 425.5 |
1485993600000 | 426.77 |
1486080000000 | 427.62 |
1486339200000 | 423.09 |
1486425600000 | 428.71 |
1486512000000 | 435.82 |
1486598400000 | 433.76 |
1486684800000 | 430.85 |
1486944000000 | 429.39 |
1487030400000 | 430.97 |
1487116800000 | 434.96 |
1487203200000 | 439.01 |
1487289600000 | 436.66 |
1487548800000 | 436.48 |
1487635200000 | 431.97 |
1487721600000 | 432.52 |
1487808000000 | 435.58 |
1487894400000 | 432.65 |
1488153600000 | 431.43 |
1488240000000 | 432.22 |
1488326400000 | 431.28 |
1488412800000 | 428.11 |
1488499200000 | 428.87 |
1488758400000 | 429.64 |
1488844800000 | 424.51 |
1488931200000 | 422.48 |
1489017600000 | 425.53 |
1489104000000 | 423.25 |
1489363200000 | 425.48 |
1489449600000 | 424.61 |
1489536000000 | 424.02 |
1489622400000 | 436.15 |
1489708800000 | 439.56 |
1489968000000 | 438.96 |
1490054400000 | 439.44 |
1490140800000 | 435.84 |
1490227200000 | 437.55 |
1490313600000 | 438.91 |
1490572800000 | 440.14 |
1490659200000 | 437.71 |
1490745600000 | 436.1 |
1490832000000 | 432.96 |
1490918400000 | 438.33 |
1491177600000 | 434.88 |
1491264000000 | 438.03 |
1491350400000 | 439.75 |
1491436800000 | 442.76 |
1491523200000 | 444.24 |
1491782400000 | 442.89 |
1491868800000 | 446.41 |
1491955200000 | 448.21 |
1492041600000 | 448.7 |
1492473600000 | 451.24 |
1492560000000 | 449.25 |
1492646400000 | 447.84 |
1492732800000 | 441.7 |
1492992000000 | 454.8 |
1493078400000 | 464.25 |
1493164800000 | 461.73 |
1493251200000 | 461.79 |
1493337600000 | 457.51 |
1493596800000 | 458.65 |
1493683200000 | 464.05 |
1493769600000 | 465.09 |
1493856000000 | 467.45 |
1493942400000 | 472.93 |
1494201600000 | 475.47 |
1494288000000 | 476.71 |
1494374400000 | 474.72 |
1494460800000 | 478.64 |
1494547200000 | 483.49 |
1494806400000 | 485.48 |
1494892800000 | 490.36 |
1494979200000 | 490.23 |
1495065600000 | 483.23 |
1495152000000 | 486.48 |
1495411200000 | 495 |
1495497600000 | 490.74 |
1495584000000 | 491.19 |
1495670400000 | 493.33 |
1495756800000 | 495.03 |
1496016000000 | 493.49 |
1496102400000 | 494.43 |
1496188800000 | 496.58 |
1496275200000 | 499.97 |
1496361600000 | 508.11 |
1496620800000 | 503.97 |
1496707200000 | 505.43 |
1496793600000 | 506.97 |
1496880000000 | 501.2 |
1496966400000 | 502.83 |
1497225600000 | 498.1 |
1497312000000 | 501.52 |
1497398400000 | 507.38 |
1497484800000 | 498.64 |
1497571200000 | 502.82 |
1497830400000 | 501.66 |
1497916800000 | 495.63 |
1498003200000 | 493.46 |
1498089600000 | 494.39 |
1498176000000 | 498.9 |
1498435200000 | 498.51 |
1498521600000 | 496.25 |
1498608000000 | 494.27 |
1498694400000 | 492.43 |
1498780800000 | 492.18 |
1499040000000 | 488.5 |
1499126400000 | 486.82 |
1499212800000 | 486.02 |
1499299200000 | 483.46 |
1499385600000 | 483.67 |
1499644800000 | 487.51 |
1499731200000 | 483.99 |
1499817600000 | 491.23 |
1499904000000 | 491.64 |
1499990400000 | 495.8 |
1500249600000 | 494.5 |
1500336000000 | 499.67 |
1500422400000 | 497.54 |
1500508800000 | 502.26 |
1500595200000 | 500.14 |
1500854400000 | 498.74 |
1500940800000 | 500.53 |
1501027200000 | 499.85 |
1501113600000 | 504.65 |
1501200000000 | 501.1 |
1501459200000 | 499.94 |
1501545600000 | 506.27 |
1501632000000 | 511.44 |
1501718400000 | 513.2 |
1501804800000 | 510.18 |
1502064000000 | 510.52 |
1502150400000 | 508.26 |
1502236800000 | 507.18 |
1502323200000 | 505.21 |
1502409600000 | 500.11 |
1502668800000 | 509.07 |
1502755200000 | 506.19 |
1502841600000 | 507.05 |
1502928000000 | 508.95 |
1503014400000 | 504.1 |
1503273600000 | 506.41 |
1503360000000 | 506 |
1503446400000 | 506.85 |
1503532800000 | 504.91 |
1503619200000 | 506.02 |
1503878400000 | 509.69 |
1503964800000 | 511.2 |
1504051200000 | 509.49 |
1504137600000 | 512.76 |
1504224000000 | 509.71 |
1504483200000 | 509.73 |
1504569600000 | 505.61 |
1504656000000 | 509.05 |
1504742400000 | 516.2 |
1504828800000 | 518.8 |
1505088000000 | 520.85 |
1505174400000 | 518.53 |
1505260800000 | 515.37 |
1505347200000 | 513.53 |
1505433600000 | 516.29 |
1505692800000 | 514.65 |
1505779200000 | 512.85 |
1505865600000 | 512.48 |
1505952000000 | 506.98 |
1506038400000 | 509.73 |
1506297600000 | 507.42 |
1506384000000 | 506.54 |
1506470400000 | 501.07 |
1506556800000 | 502.81 |
1506643200000 | 510.15 |
1506902400000 | 506.19 |
1506988800000 | 508.07 |
1507075200000 | 507.56 |
1507161600000 | 506 |
1507248000000 | 502.72 |
1507507200000 | 504.05 |
1507593600000 | 508 |
1507680000000 | 510.55 |
1507766400000 | 514.25 |
1507852800000 | 512.66 |
1508112000000 | 513.59 |
1508198400000 | 510.67 |
1508284800000 | 515.32 |
1508371200000 | 516.17 |
1508457600000 | 509.5 |
1508716800000 | 503.53 |
1508803200000 | 502.19 |
1508889600000 | 499.39 |
1508976000000 | 501.78 |
1509062400000 | 503.17 |
1509321600000 | 507.34 |
1509408000000 | 510.96 |
1509494400000 | 508.26 |
1509580800000 | 512.44 |
1509667200000 | 513.76 |
1509926400000 | 513.09 |
1510012800000 | 512.69 |
1510099200000 | 516.55 |
1510185600000 | 516.36 |
1510272000000 | 515.85 |
1510531200000 | 515.07 |
1510617600000 | 518.94 |
1510704000000 | 519.77 |
1510790400000 | 524.1799 |
1510876800000 | 521.77 |
1511136000000 | 518.11 |
1511222400000 | 520.4299 |
1511308800000 | 520.6 |
1511395200000 | 525.14 |
1511481600000 | 528.72 |
1511740800000 | 529.5599 |
1511827200000 | 527.5599 |
1511913600000 | 522.7 |
1512000000000 | 526.79 |
1512086400000 | 522.35 |
1512345600000 | 526.89 |
1512432000000 | 531.96 |
1512518400000 | 531.87 |
1512604800000 | 534.26 |
1512691200000 | 534.6 |
1512950400000 | 535.73 |
1513036800000 | 528.51 |
1513123200000 | 527.67 |
1513209600000 | 527.17 |
1513296000000 | 529.89 |
1513555200000 | 542.11 |
1513641600000 | 542.91 |
1513728000000 | 540.28 |
1513814400000 | 537.83 |
1513900800000 | 534.39 |
1514332800000 | 540.5 |
1514419200000 | 543.32 |
1514505600000 | 546.73 |
1514851200000 | 545.02 |
1514937600000 | 549.57 |
1515024000000 | 551.23 |
1515110400000 | 554.36 |
1515369600000 | 556.04 |
1515456000000 | 552.37 |
1515542400000 | 545.1 |
1515628800000 | 539.55 |
1515715200000 | 546.05 |
1515974400000 | 549.26 |
1516060800000 | 553.47 |
1516147200000 | 556.33 |
1516233600000 | 552.98 |
1516320000000 | 555.4 |
1516579200000 | 554.78 |
1516665600000 | 560.34 |
1516752000000 | 560.09 |
1516838400000 | 558.6799 |
1516924800000 | 560.34 |
1517184000000 | 552.12 |
1517270400000 | 554.12 |
1517356800000 | 561.45 |
1517443200000 | 552.45 |
1517529600000 | 542.72 |
1517788800000 | 530.67 |
1517875200000 | 516.1 |
1517961600000 | 526.5599 |
1518048000000 | 512.09 |
1518134400000 | 511.18 |
1518393600000 | 515.9299 |
1518480000000 | 514.69 |
1518566400000 | 520.5599 |
1518652800000 | 521.38 |
1518739200000 | 530.49 |
1518998400000 | 523.88 |
1519084800000 | 524.49 |
1519171200000 | 524.87 |
1519257600000 | 525.64 |
1519344000000 | 531.3099 |
1519603200000 | 530.79 |
1519689600000 | 522.37 |
1519776000000 | 520.08 |
1519862400000 | 515.3099 |
1519948800000 | 516.46 |
1520208000000 | 524.4299 |
1520294400000 | 525.33 |
1520380800000 | 532.83 |
1520467200000 | 538.2 |
1520553600000 | 532.09 |
1520812800000 | 532.66 |
1520899200000 | 532.88 |
1520985600000 | 533.72 |
1521072000000 | 536.17 |
1521158400000 | 532.42 |
1521417600000 | 533.03 |
1521504000000 | 533.46 |
1521590400000 | 530.63 |
1521676800000 | 532.17 |
1521763200000 | 529.8 |
1522022400000 | 529.42 |
1522108800000 | 533.5599 |
1522195200000 | 536.61 |
1522281600000 | 539.41 |
1522713600000 | 536.46 |
1522800000000 | 537.27 |
1522886400000 | 539.26 |
1522972800000 | 540.67 |
1523232000000 | 543.6 |
1523318400000 | 543.9 |
1523404800000 | 542.38 |
1523491200000 | 539.49 |
1523577600000 | 546.28 |
1523836800000 | 545.37 |
1523923200000 | 551.62 |
1524009600000 | 552.71 |
1524096000000 | 549.35 |
1524182400000 | 545.67 |
1524441600000 | 541.94 |
1524528000000 | 542.11 |
1524614400000 | 539.25 |
1524700800000 | 544.55 |
1524787200000 | 547.64 |
1525046400000 | 551.89 |
1525132800000 | 547.48 |
1525219200000 | 545.02 |
1525305600000 | 543.4299 |
1525392000000 | 543.16 |
1525651200000 | 546.74 |
1525737600000 | 544.35 |
1525824000000 | 543.73 |
1525910400000 | 544.8 |
1525996800000 | 548.42 |
1526256000000 | 549.21 |
1526342400000 | 541.22 |
1526428800000 | 534.49 |
1526515200000 | 535.04 |
1526601600000 | 536.07 |
1526860800000 | 535.0599 |
1526947200000 | 535.92 |
1527033600000 | 530.63 |
1527120000000 | 528.26 |
1527206400000 | 531.64 |
1527465600000 | 529.49 |
1527552000000 | 522.6799 |
1527638400000 | 531.46 |
1527724800000 | 536.01 |
1527811200000 | 531.97 |
1528070400000 | 539.69 |
1528156800000 | 540.72 |
1528243200000 | 545.7 |
1528329600000 | 544.86 |
1528416000000 | 544.13 |
1528675200000 | 544.99 |
1528761600000 | 543.07 |
1528848000000 | 543.4 |
1528934400000 | 542.63 |
1529020800000 | 542.99 |
1529280000000 | 539.46 |
1529366400000 | 532.47 |
1529452800000 | 536.75 |
1529539200000 | 535.53 |
1529625600000 | 540.51 |
1529884800000 | 538.37 |
1529971200000 | 534.75 |
1530057600000 | 532.94 |
1530144000000 | 528.89 |
1530230400000 | 538.21 |
1530489600000 | 533.64 |
1530576000000 | 537.6 |
1530662400000 | 540.7 |
1530748800000 | 540.19 |
1530835200000 | 547.51 |
1531094400000 | 546.84 |
1531180800000 | 547.88 |
1531267200000 | 544.08 |
1531353600000 | 541.87 |
1531440000000 | 543.13 |
1531699200000 | 545.98 |
1531785600000 | 544.74 |
1531872000000 | 545.24 |
1531958400000 | 541.7 |
1532044800000 | 545.1799 |
1532304000000 | 542.1799 |
1532390400000 | 544.79 |
1532476800000 | 547.28 |
1532563200000 | 550.4 |
1532649600000 | 551.17 |
1532908800000 | 552.3 |
1532995200000 | 551.01 |
1533081600000 | 546.41 |
1533168000000 | 546.76 |
1533254400000 | 551.4 |
1533513600000 | 547.77 |
1533600000000 | 547.48 |
1533686400000 | 548.71 |
1533772800000 | 548.72 |
1533859200000 | 537.98 |
1534118400000 | 538.22 |
1534204800000 | 531.27 |
1534291200000 | 527.12 |
1534377600000 | 536.83 |
1534464000000 | 538.4299 |
1534723200000 | 539.76 |
1534809600000 | 544.5 |
1534896000000 | 552.36 |
1534982400000 | 553.72 |
1535068800000 | 554.1 |
1535328000000 | 559.69 |
1535414400000 | 563.03 |
1535500800000 | 567.0599 |
1535587200000 | 558.62 |
1535673600000 | 555.75 |
1535932800000 | 548.13 |
1536019200000 | 543.47 |
1536105600000 | 547.36 |
1536192000000 | 543.73 |
1536278400000 | 542.79 |
1536537600000 | 543.38 |
1536624000000 | 542.79 |
1536710400000 | 549.0599 |
1536796800000 | 549.22 |
1536883200000 | 548.16 |
1537142400000 | 549.2 |
1537228800000 | 551.38 |
1537315200000 | 542.75 |
1537401600000 | 548.75 |
1537488000000 | 545.28 |
1537747200000 | 544.28 |
1537833600000 | 543.07 |
1537920000000 | 544.24 |
1538006400000 | 541.14 |
1538092800000 | 536.01 |
1538352000000 | 534.08 |
1538438400000 | 525.89 |
1538524800000 | 526.33 |
1538611200000 | 511.33 |
1538697600000 | 506.69 |
1538956800000 | 505.59 |
1539043200000 | 510.76 |
1539129600000 | 504.99 |
1539216000000 | 500.05 |
1539302400000 | 492.65 |
1539561600000 | 491.45 |
1539648000000 | 505.12 |
1539734400000 | 512.69 |
1539820800000 | 510.59 |
1539907200000 | 511.9 |
1540166400000 | 509.68 |
1540252800000 | 500.61 |
1540339200000 | 496.35 |
1540425600000 | 499.16 |
1540512000000 | 497.89 |
1540771200000 | 498.49 |
1540857600000 | 500.15 |
1540944000000 | 499.99 |
1541030400000 | 502.88 |
1541116800000 | 499.45 |
1541376000000 | 496.99 |
1541462400000 | 502.55 |
1541548800000 | 513.25 |
1541635200000 | 512.5599 |
1541721600000 | 513.14 |
1541980800000 | 507.23 |
1542067200000 | 510.82 |
1542153600000 | 512.89 |
1542240000000 | 506.77 |
1542326400000 | 509.98 |
1542585600000 | 506.85 |
1542672000000 | 496.84 |
1542758400000 | 503.34 |
1542844800000 | 500.92 |
1542931200000 | 502.26 |
1543190400000 | 505.32 |
1543276800000 | 505.46 |
1543363200000 | 504.97 |
1543449600000 | 509.32 |
1543536000000 | 502.51 |
1543795200000 | 495.88 |
1543881600000 | 494.97 |
1543968000000 | 495.04 |
1544054400000 | 492.54 |
1544140800000 | 498.04 |
1544400000000 | 494.82 |
1544486400000 | 491.48 |
1544572800000 | 500.26 |
1544659200000 | 497.34 |
1544745600000 | 494.87 |
1545004800000 | 490.39 |
1545091200000 | 487.68 |
1545177600000 | 493.49 |
1545264000000 | 488.24 |
1545350400000 | 486.65 |
1545609600000 | 483.41 |
1545868800000 | 470.35 |
1545955200000 | 474.43 |
1546214400000 | 477.77 |
1546387200000 | 473.09 |
1546473600000 | 475.71 |
1546560000000 | 486.19 |
1546819200000 | 489.66 |
1546905600000 | 496.22 |
1546992000000 | 497.74 |
1547078400000 | 496.96 |
1547164800000 | 501.83 |
1547424000000 | 500.59 |
1547510400000 | 498.7 |
1547596800000 | 500.39 |
1547683200000 | 500.3 |
1547769600000 | 505.5 |
1548028800000 | 507.3 |
1548115200000 | 505.45 |
1548201600000 | 510.19 |
1548288000000 | 509.88 |
1548374400000 | 514.86 |
1548633600000 | 518.66 |
1548720000000 | 523.94 |
1548806400000 | 528.52 |
1548892800000 | 528.04 |
1548979200000 | 527.28 |
1549238400000 | 526.54 |
1549324800000 | 525.51 |
1549411200000 | 523.15 |
1549497600000 | 519.89 |
1549584000000 | 514.75 |
1549843200000 | 516.28 |
1549929600000 | 515.35 |
1550016000000 | 511.9 |
1550102400000 | 505.37 |
1550188800000 | 507.27 |
1550448000000 | 510.46 |
1550534400000 | 509.68 |
1550620800000 | 508.35 |
1550707200000 | 508.72 |
1550793600000 | 506.53 |
1551052800000 | 504.06 |
1551139200000 | 506.13 |
1551225600000 | 505.2 |
1551312000000 | 504.78 |
1551398400000 | 503.32 |
1551657600000 | 500.93 |
1551744000000 | 502.87 |
1551830400000 | 500.74 |
1551916800000 | 504.34 |
1552003200000 | 512.1799 |
1552262400000 | 512.92 |
1552348800000 | 516.9 |
1552435200000 | 519.15 |
1552521600000 | 525.05 |
1552608000000 | 526.03 |
1552867200000 | 528.92 |
1552953600000 | 531.2 |
1553040000000 | 529.47 |
1553126400000 | 534.1799 |
1553212800000 | 529.86 |
1553472000000 | 530.01 |
1553558400000 | 533.92 |
1553644800000 | 531.32 |
1553731200000 | 527.7 |
1553817600000 | 527.5 |
1554076800000 | 530.38 |
1554163200000 | 530.26 |
1554249600000 | 533.84 |
1554336000000 | 531.53 |
1554422400000 | 528.63 |
1554681600000 | 523.08 |
1554768000000 | 518.12 |
1554854400000 | 526.22 |
1554940800000 | 527.57 |
1555027200000 | 525.6 |
1555286400000 | 523.55 |
1555372800000 | 524.98 |
1555459200000 | 521.61 |
1555545600000 | 520.6799 |
1555977600000 | 520.0599 |
1556064000000 | 528.03 |
1556150400000 | 520.77 |
1556236800000 | 520.4 |
1556496000000 | 519.5 |
1556582400000 | 519.13 |
1556668800000 | 520.54 |
1556755200000 | 521.88 |
1556841600000 | 518.99 |
1557100800000 | 518.19 |
1557187200000 | 525.59 |
1557273600000 | 522.94 |
1557360000000 | 526.35 |
1557446400000 | 528.98 |
1557705600000 | 529.19 |
1557792000000 | 527.25 |
1557878400000 | 530.86 |
1557964800000 | 533.86 |
1558051200000 | 529.3 |
1558310400000 | 529.02 |
1558396800000 | 532.77 |
1558483200000 | 526.47 |
1558569600000 | 522.58 |
1558656000000 | 531.32 |
1558915200000 | 531.6 |
1559001600000 | 526.0599 |
1559088000000 | 521.74 |
1559174400000 | 519.1 |
1559260800000 | 523.1799 |
1559520000000 | 527.36 |
1559606400000 | 530.22 |
1559692800000 | 536.54 |
1559779200000 | 522.85 |
1559865600000 | 520.92 |
1560124800000 | 522.35 |
1560211200000 | 524.97 |
1560297600000 | 524.04 |
1560384000000 | 526.69 |
1560470400000 | 524.14 |
1560729600000 | 524.49 |
1560816000000 | 525.04 |
1560902400000 | 519.8099 |
1560988800000 | 516.49 |
1561075200000 | 515.83 |
1561334400000 | 515.23 |
1561420800000 | 514.41 |
1561507200000 | 507.27 |
1561593600000 | 502.92 |
1561680000000 | 510.45 |
1561939200000 | 511.16 |
1562025600000 | 513.8099 |
1562112000000 | 522.58 |
1562198400000 | 527.8099 |
1562284800000 | 520.04 |
1562544000000 | 521.73 |
1562630400000 | 525.94 |
1562716800000 | 523 |
1562803200000 | 520.8 |
1562889600000 | 521.02 |
1563148800000 | 522.47 |
1563235200000 | 515.0599 |
1563321600000 | 517.97 |
1563408000000 | 518.75 |
1563494400000 | 520.57 |
1563753600000 | 518.49 |
1563840000000 | 516.89 |
1563926400000 | 519.09 |
1564012800000 | 518.82 |
1564099200000 | 514.14 |
1564358400000 | 520.11 |
1564444800000 | 515.16 |
1564531200000 | 510.66 |
1564617600000 | 512.91 |
1564704000000 | 517.05 |
1564963200000 | 513.89 |
1565049600000 | 510.8 |
1565136000000 | 515.35 |
1565222400000 | 516.55 |
1565308800000 | 518.3099 |
1565568000000 | 519.58 |
1565654400000 | 514.11 |
1565740800000 | 509.16 |
1565827200000 | 507.86 |
1565913600000 | 513.04 |
1566172800000 | 515.8099 |
1566259200000 | 508.06 |
1566345600000 | 513.9299 |
1566432000000 | 510.62 |
1566518400000 | 512.88 |
1566777600000 | 511.79 |
1566864000000 | 516.82 |
1566950400000 | 514.53 |
1567036800000 | 510.06 |
1567123200000 | 520.25 |
1567382400000 | 515.22 |
1567468800000 | 512.67 |
1567555200000 | 517.4299 |
1567641600000 | 511.95 |
1567728000000 | 512.55 |
1567987200000 | 505.53 |
1568073600000 | 506.63 |
1568160000000 | 508.74 |
1568246400000 | 507.84 |
1568332800000 | 511.2 |
1568592000000 | 504.06 |
1568678400000 | 512.23 |
1568764800000 | 518.69 |
1568851200000 | 521.4 |
1568937600000 | 521 |
1569196800000 | 519.29 |
1569283200000 | 520.28 |
1569369600000 | 520.3099 |
1569456000000 | 528.84 |
1569542400000 | 528.45 |
1569801600000 | 530.67 |
1569888000000 | 528.97 |
1569974400000 | 521.23 |
1570060800000 | 524.02 |
1570147200000 | 530.29 |
1570406400000 | 535.3 |
1570492800000 | 530.75 |
1570579200000 | 536.52 |
1570665600000 | 536.28 |
1570752000000 | 539.08 |
1571011200000 | 539.4299 |
1571097600000 | 545.05 |
1571184000000 | 546.11 |
1571270400000 | 553.72 |
1571356800000 | 553.47 |
1571616000000 | 549.89 |
1571702400000 | 550.57 |
1571788800000 | 552.26 |
1571875200000 | 547.6799 |
1571961600000 | 546.32 |
1572220800000 | 545.1799 |
1572307200000 | 547.11 |
1572393600000 | 550.9299 |
1572480000000 | 553.59 |
1572566400000 | 552.96 |
1572825600000 | 556.79 |
1572912000000 | 549.21 |
1572998400000 | 551.28 |
1573084800000 | 547.39 |
1573171200000 | 544.13 |
1573430400000 | 545.24 |
1573516800000 | 543.92 |
1573603200000 | 547.05 |
1573689600000 | 549.29 |
1573776000000 | 552.58 |
1574035200000 | 561.78 |
1574121600000 | 561.25 |
1574208000000 | 555.22 |
1574294400000 | 551.02 |
1574380800000 | 548.21 |
1574640000000 | 549.32 |
1574726400000 | 556.71 |
1574812800000 | 554.96 |
1574899200000 | 554.15 |
1574985600000 | 553.9 |
1575244800000 | 549.58 |
1575331200000 | 551.05 |
1575417600000 | 551.57 |
1575504000000 | 551.22 |
1575590400000 | 555.01 |
1575849600000 | 556.07 |
1575936000000 | 559.1799 |
1576022400000 | 557.24 |
1576108800000 | 554.96 |
1576195200000 | 553.39 |
1576454400000 | 558.97 |
1576540800000 | 560.1799 |
1576627200000 | 561.3099 |
1576713600000 | 564.72 |
1576800000000 | 566.91 |
1577059200000 | 567.44 |
1577145600000 | 568.03 |
1577404800000 | 577.66 |
1577664000000 | 576.37 |
1577750400000 | 577.01 |
1577923200000 | 580.1 |
1578009600000 | 582.6799 |
1578268800000 | 579.77 |
1578355200000 | 579.5 |
1578441600000 | 573.92 |
1578528000000 | 572.86 |
1578614400000 | 572.47 |
1578873600000 | 576.8 |
1578960000000 | 577.44 |
1579046400000 | 579.35 |
1579132800000 | 584.2 |
1579219200000 | 583.51 |
1579478400000 | 582.39 |
1579564800000 | 584.79 |
1579651200000 | 584.33 |
1579737600000 | 584.21 |
1579824000000 | 589.07 |
1580083200000 | 579.19 |
1580169600000 | 579.51 |
1580256000000 | 585.54 |
1580342400000 | 584.55 |
1580428800000 | 586.67 |
1580688000000 | 587.08 |
1580774400000 | 588.53 |
1580860800000 | 587.27 |
1580947200000 | 588.23 |
1581033600000 | 588.44 |
1581292800000 | 591.35 |
1581379200000 | 594.63 |
1581465600000 | 591.53 |
1581552000000 | 591.33 |
1581638400000 | 601.44 |
1581897600000 | 599.44 |
1581984000000 | 600.6 |
1582070400000 | 603.69 |
1582156800000 | 599.45 |
1582243200000 | 603.03 |
1582502400000 | 592.76 |
1582588800000 | 582.67 |
1582675200000 | 580.52 |
1582761600000 | 570.11 |
1582848000000 | 547.15 |
1583107200000 | 557.21 |
1583193600000 | 572.15 |
1583280000000 | 583.3099 |
1583366400000 | 581.33 |
1583452800000 | 569.47 |
1583712000000 | 542.64 |
1583798400000 | 523 |
1583884800000 | 516.76 |
1583971200000 | 447.96 |
1584057600000 | 440.91 |
1584316800000 | 401.71 |
1584403200000 | 385.11 |
1584489600000 | 362.58 |
1584576000000 | 377.7 |
1584662400000 | 398.64 |
1584921600000 | 382.12 |
1585008000000 | 417.35 |
1585094400000 | 423.99 |
1585180800000 | 436.43 |
1585267200000 | 424.21 |
1585526400000 | 428.19 |
1585612800000 | 435.2 |
1585699200000 | 420.58 |
1585785600000 | 417.92 |
1585872000000 | 411.14 |
1586131200000 | 420.77 |
1586217600000 | 437.35 |
1586304000000 | 440.57 |
1586390400000 | 454.7 |
1586822400000 | 445.58 |
1586908800000 | 433.36 |
1586995200000 | 427.22 |
1587081600000 | 436.48 |
1587340800000 | 432.77 |
1587427200000 | 423.27 |
1587513600000 | 424.72 |
1587600000000 | 427.93 |
1587686400000 | 427.01 |
1587945600000 | 430.58 |
1588032000000 | 434.46 |
1588118400000 | 443.31 |
1588204800000 | 446.14 |
1588291200000 | 447.88 |
1588550400000 | 427.54 |
1588636800000 | 437.16 |
1588723200000 | 432.04 |
1588809600000 | 441.31 |
1588896000000 | 449.25 |
1589155200000 | 443.58 |
1589241600000 | 439.55 |
1589328000000 | 429.53 |
1589414400000 | 421.78 |
1589500800000 | 422.02 |
1589760000000 | 437.34 |
1589846400000 | 439.99 |
1589932800000 | 439.87 |
1590019200000 | 434.02 |
1590105600000 | 436.32 |
1590364800000 | 448.22 |
1590451200000 | 455.72 |
1590537600000 | 454.62 |
1590624000000 | 468.63 |
1590710400000 | 467.82 |
1590969600000 | 473.05 |
1591056000000 | 492.18 |
1591142400000 | 505.96 |
1591228800000 | 516.02 |
1591315200000 | 523.72 |
1591574400000 | 514.27 |
1591660800000 | 506.26 |
1591747200000 | 502.85 |
1591833600000 | 488.87 |
1591920000000 | 488.15 |
1592179200000 | 489.93 |
1592265600000 | 497.74 |
1592352000000 | 499.86 |
1592438400000 | 502.52 |
1592524800000 | 493.89 |
1592784000000 | 492.19 |
1592870400000 | 495.16 |
1592956800000 | 479.58 |
1593043200000 | 476.08 |
1593129600000 | 478.15 |
1593388800000 | 476.76 |
1593475200000 | 480.18 |
1593561600000 | 486.42 |
1593648000000 | 492.94 |
1593734400000 | 493.78 |
1593993600000 | 504.14 |
1594080000000 | 493.32 |
1594166400000 | 495.14 |
1594252800000 | 487.59 |
1594339200000 | 493.93 |
1594598400000 | 496.08 |
1594684800000 | 494.32 |
1594771200000 | 496.79 |
1594857600000 | 491.47 |
1594944000000 | 488.34 |
1595203200000 | 493.65 |
1595289600000 | 500.01 |
1595376000000 | 506.27 |
1595462400000 | 498.77 |
1595548800000 | 496.03 |
1595808000000 | 495.32 |
1595894400000 | 502.87 |
1595980800000 | 514.63 |
1596067200000 | 504.83 |
1596153600000 | 508.62 |
1596412800000 | 505.53 |
1596499200000 | 511.81 |
1596585600000 | 527.21 |
1596672000000 | 523.89 |
1596758400000 | 525.24 |
1597017600000 | 526.28 |
1597104000000 | 527.11 |
1597190400000 | 530.73 |
1597276800000 | 530.25 |
1597363200000 | 525.3099 |
1597622400000 | 523.63 |
1597708800000 | 519.33 |
1597795200000 | 517.78 |
1597881600000 | 528.87 |
1597968000000 | 525.53 |
1598227200000 | 527.77 |
1598313600000 | 524.11 |
1598400000000 | 531.41 |
1598486400000 | 523.17 |
1598572800000 | 528.42 |
1598832000000 | 527.12 |
1598918400000 | 531.08 |
1599004800000 | 534.76 |
1599091200000 | 533.59 |
1599177600000 | 511.05 |
1599436800000 | 524.0599 |
1599523200000 | 522.07 |
1599609600000 | 532.79 |
1599696000000 | 535.65 |
1599782400000 | 532.33 |
1600041600000 | 532.51 |
1600128000000 | 535.34 |
1600214400000 | 542.02 |
1600300800000 | 537.89 |
1600387200000 | 534.6 |
1600646400000 | 512.41 |
1600732800000 | 512.13 |
1600819200000 | 504.26 |
1600905600000 | 502.81 |
1600992000000 | 499.58 |
1601251200000 | 510.81 |
1601337600000 | 510.16 |
1601424000000 | 517.07 |
1601510400000 | 520.57 |
1601596800000 | 519.61 |
1601856000000 | 527.61 |
1601942400000 | 529.52 |
1602028800000 | 522.49 |
1602115200000 | 527.25 |
1602201600000 | 530.54 |
1602460800000 | 535.35 |
1602547200000 | 529.3099 |
1602633600000 | 528 |
1602720000000 | 524.69 |
1602806400000 | 518.02 |
1603065600000 | 524.94 |
1603152000000 | 527.41 |
1603238400000 | 516.65 |
1603324800000 | 514.36 |
1603411200000 | 513.97 |
1603670400000 | 503.71 |
1603756800000 | 500.11 |
1603843200000 | 478.31 |
1603929600000 | 482.54 |
1604016000000 | 484.94 |
1604275200000 | 489.77 |
1604361600000 | 501.21 |
1604448000000 | 515.73 |
1604534400000 | 523.86 |
1604620800000 | 526.48 |
1604880000000 | 536.1 |
1604966400000 | 542.75 |
1605052800000 | 551.16 |
1605139200000 | 548.46 |
1605225600000 | 547.74 |
1605484800000 | 555.44 |
1605571200000 | 556.01 |
1605657600000 | 561.78 |
1605744000000 | 557.49 |
1605830400000 | 556.76 |
1606089600000 | 551.16 |
1606176000000 | 553.08 |
1606262400000 | 560 |
1606348800000 | 563.51 |
1606435200000 | 563.63 |
1606694400000 | 561.58 |
1606780800000 | 564.87 |
1606867200000 | 564.41 |
1606953600000 | 568.36 |
1607040000000 | 570.7 |
1607299200000 | 572.37 |
1607385600000 | 571.89 |
1607472000000 | 566.84 |
1607558400000 | 572.86 |
1607644800000 | 573.71 |
1607904000000 | 574.78 |
1607990400000 | 576.47 |
1608076800000 | 584.47 |
1608163200000 | 592.28 |
1608249600000 | 583.86 |
1608508800000 | 572.17 |
1608595200000 | 575.73 |
1608681600000 | 585.94 |
1608768000000 | 586.73 |
1609113600000 | 591.0599 |
1609200000000 | 600.5599 |
1609286400000 | 601.8 |
1609372800000 | 598.23 |
1609718400000 | 595.5599 |
1609804800000 | 597.65 |
1609891200000 | 588.59 |
1609977600000 | 582.54 |
1610064000000 | 585.28 |
1610323200000 | 574.9 |
1610409600000 | 570.48 |
1610496000000 | 577.39 |
1610582400000 | 583.13 |
1610668800000 | 574.3099 |
1610928000000 | 574.37 |
1611014400000 | 575.04 |
1611100800000 | 575.96 |
1611187200000 | 567.94 |
1611273600000 | 569.01 |
1611532800000 | 564.5599 |
1611619200000 | 573.29 |
1611705600000 | 574.47 |
1611792000000 | 573.58 |
1611878400000 | 571.34 |
1612137600000 | 574.96 |
1612224000000 | 577.4 |
1612310400000 | 573.49 |
1612396800000 | 568.66 |
1612483200000 | 566.36 |
1612742400000 | 562.5599 |
1612828800000 | 566.58 |
1612915200000 | 567.03 |
1613001600000 | 566.28 |
1613088000000 | 564.09 |
1613347200000 | 566.79 |
1613433600000 | 560.76 |
1613520000000 | 555.61 |
1613606400000 | 551.72 |
1613692800000 | 550.86 |
1613952000000 | 553.54 |
1614038400000 | 558.17 |
1614124800000 | 552.62 |
1614211200000 | 560.62 |
1614297600000 | 550.2 |
1614556800000 | 557.01 |
1614643200000 | 557.01 |
1614729600000 | 552.89 |
1614816000000 | 557.47 |
1614902400000 | 542.02 |
1615161600000 | 549.73 |
1615248000000 | 549.54 |
1615334400000 | 554.45 |
1615420800000 | 563.48 |
1615507200000 | 560.17 |
1615766400000 | 559.1799 |
1615852800000 | 566.95 |
1615939200000 | 561.77 |
1616025600000 | 558.09 |
1616112000000 | 563.1799 |
1616371200000 | 559.57 |
1616457600000 | 564.24 |
1616544000000 | 561.65 |
1616630400000 | 550.01 |
1616716800000 | 554.89 |
1616976000000 | 550.0599 |
1617062400000 | 552.9 |
1617148800000 | 552.38 |
1617235200000 | 561.5599 |
1617667200000 | 569.87 |
1617753600000 | 579.33 |
1617840000000 | 583.36 |
1617926400000 | 580.3099 |
1618185600000 | 579.13 |
1618272000000 | 585.39 |
1618358400000 | 591.04 |
1618444800000 | 594.4 |
1618531200000 | 600.37 |
1618790400000 | 604.95 |
1618876800000 | 608.14 |
1618963200000 | 599.49 |
1619049600000 | 606.2 |
1619136000000 | 600.45 |
1619395200000 | 605.5 |
1619481600000 | 606.23 |
1619568000000 | 604.78 |
1619654400000 | 603.29 |
1619740800000 | 596.16 |
1620000000000 | 604.8099 |
1620086400000 | 595.61 |
1620172800000 | 593.77 |
1620259200000 | 594.67 |
1620345600000 | 602.51 |
1620604800000 | 608.72 |
1620691200000 | 596.9299 |
1620777600000 | 593.47 |
1620864000000 | 590.9299 |
1620950400000 | 600.78 |
1621209600000 | 600.96 |
1621296000000 | 612.98 |
1621382400000 | 606.51 |
1621468800000 | 610.76 |
1621555200000 | 609.71 |
1621814400000 | 614.67 |
1621900800000 | 621.48 |
1621987200000 | 624.08 |
1622073600000 | 629.6 |
1622160000000 | 632.79 |
1622419200000 | 632.73 |
1622505600000 | 640.84 |
1622592000000 | 642.69 |
1622678400000 | 635.97 |
1622764800000 | 642.32 |
1623024000000 | 648.83 |
1623110400000 | 656.77 |
1623196800000 | 662.64 |
1623283200000 | 660.92 |
1623369600000 | 655.03 |
1623628800000 | 659.39 |
1623715200000 | 656.59 |
1623801600000 | 654.91 |
1623888000000 | 638.53 |
1623974400000 | 631.27 |
1624233600000 | 634.55 |
1624320000000 | 637.73 |
1624406400000 | 637.59 |
1624492800000 | 639.71 |
1624579200000 | 639.92 |
1624838400000 | 630.9 |
1624924800000 | 627.78 |
1625011200000 | 622.79 |
1625097600000 | 627.69 |
1625184000000 | 634.77 |
1625443200000 | 638.71 |
1625529600000 | 644.03 |
1625616000000 | 645.36 |
1625702400000 | 645.07 |
1625788800000 | 657.41 |
1626048000000 | 668.03 |
1626134400000 | 660.1 |
1626220800000 | 653.08 |
1626307200000 | 647.73 |
1626393600000 | 654.98 |
1626652800000 | 642.59 |
1626739200000 | 644.51 |
1626825600000 | 655.9299 |
1626912000000 | 657.3099 |
1626998400000 | 653.58 |
1627257600000 | 654.26 |
1627344000000 | 654.6 |
1627430400000 | 658.53 |
1627516800000 | 660.28 |
1627603200000 | 659.32 |
1627862400000 | 670.92 |
1627948800000 | 668.26 |
1628035200000 | 674.03 |
1628121600000 | 678.32 |
1628208000000 | 673.48 |
1628467200000 | 668.84 |
1628553600000 | 666.17 |
1628640000000 | 672.3 |
1628726400000 | 673.49 |
1628812800000 | 682.96 |
1629072000000 | 684.15 |
1629158400000 | 674.36 |
1629244800000 | 678.22 |
1629331200000 | 670.01 |
1629417600000 | 672.49 |
1629676800000 | 668.7 |
1629763200000 | 666.35 |
1629849600000 | 660.16 |
1629936000000 | 658.78 |
1630022400000 | 672.23 |
1630281600000 | 672.72 |
1630368000000 | 667.94 |
1630454400000 | 670.04 |
1630540800000 | 665.05 |
1630627200000 | 658.57 |
1630886400000 | 655.39 |
1630972800000 | 650.58 |
1631059200000 | 635.1799 |
1631145600000 | 641.72 |
1631232000000 | 635.34 |
1631491200000 | 638.3099 |
1631577600000 | 639.67 |
1631664000000 | 632.5 |
1631750400000 | 632.94 |
1631836800000 | 626.08 |
1632096000000 | 614.94 |
1632182400000 | 624.72 |
1632268800000 | 626.01 |
1632355200000 | 633.6799 |
1632441600000 | 624.07 |
1632700800000 | 628.27 |
1632787200000 | 607.28 |
1632873600000 | 602.39 |
1632960000000 | 596.71 |
1633046400000 | 605.78 |
1633305600000 | 602.03 |
1633392000000 | 599.17 |
1633478400000 | 591.1 |
1633564800000 | 600.85 |
1633651200000 | 599.4 |
1633910400000 | 602.69 |
1633996800000 | 607.55 |
1634083200000 | 614.67 |
1634169600000 | 623.25 |
1634256000000 | 630.5 |
1634515200000 | 630.11 |
1634601600000 | 637.66 |
1634688000000 | 634.69 |
1634774400000 | 637.42 |
1634860800000 | 645.09 |
1635120000000 | 639.38 |
1635206400000 | 639.83 |
1635292800000 | 645.9 |
1635379200000 | 649.51 |
1635465600000 | 629.82 |
1635724800000 | 629.27 |
1635811200000 | 630.88 |
1635897600000 | 635.38 |
1635984000000 | 650.09 |
1636070400000 | 649.12 |
1636329600000 | 645.64 |
1636416000000 | 650.1799 |
1636502400000 | 643.01 |
1636588800000 | 638.94 |
1636675200000 | 641.38 |
1636934400000 | 644.22 |
1637020800000 | 646 |
1637107200000 | 640.25 |
1637193600000 | 645.1799 |
1637280000000 | 646.4299 |
1637539200000 | 633.87 |
1637625600000 | 622.29 |
1637712000000 | 630.74 |
1637798400000 | 640.46 |
1637884800000 | 621.2 |
1638144000000 | 618.82 |
1638230400000 | 613.01 |
1638316800000 | 618.27 |
1638403200000 | 616.02 |
1638489600000 | 610.5599 |
1638748800000 | 615.64 |
1638835200000 | 618.37 |
1638921600000 | 617.49 |
1639008000000 | 613.42 |
1639094400000 | 613.66 |
1639353600000 | 606.62 |
1639440000000 | 598.73 |
1639526400000 | 600.22 |
1639612800000 | 602.36 |
1639699200000 | 605.48 |
1639958400000 | 592.77 |
1640044800000 | 596.4 |
1640131200000 | 599.86 |
1640217600000 | 601.94 |
1640304000000 | 603.33 |
1640563200000 | 607.95 |
1640649600000 | 613.67 |
1640736000000 | 614.54 |
1640822400000 | 617.46 |
1640908800000 | 619.14 |
1641168000000 | 618.89 |
1641254400000 | 619.85 |
1641340800000 | 621.74 |
1641427200000 | 614.55 |
1641513600000 | 604.3099 |
1641772800000 | 594.33 |
1641859200000 | 595.29 |
1641945600000 | 605.34 |
1642032000000 | 609.12 |
1642118400000 | 604.78 |
1642377600000 | 598.13 |
1642464000000 | 588.5 |
1642550400000 | 593.09 |
1642636800000 | 600.0599 |
1642723200000 | 591.88 |
1642982400000 | 573.05 |
1643068800000 | 574.11 |
1643155200000 | 592.03 |
1643241600000 | 590.52 |
1643328000000 | 586.83 |
1643587200000 | 594.53 |
1643673600000 | 595.9 |
1643760000000 | 603.9299 |
1643846400000 | 603.7 |
1643932800000 | 582.74 |
1644192000000 | 578.67 |
1644278400000 | 570.46 |
1644364800000 | 583.53 |
1644451200000 | 589.6 |
1644537600000 | 581.2 |
1644796800000 | 567.77 |
1644883200000 | 578.08 |
1644969600000 | 588.63 |
1645056000000 | 581.7 |
1645142400000 | 574.41 |
1645401600000 | 564.84 |
1645488000000 | 570.86 |
1645574400000 | 565.64 |
1645660800000 | 541.36 |
1645747200000 | 571.83 |
1646006400000 | 575.14 |
1646092800000 | 557.04 |
1646179200000 | 559.65 |
1646265600000 | 550.83 |
1646352000000 | 525.61 |
1646611200000 | 511.68 |
1646697600000 | 511.42 |
1646784000000 | 550.05 |
1646870400000 | 542.48 |
1646956800000 | 549.16 |
1647216000000 | 559.36 |
1647302400000 | 552.44 |
1647388800000 | 566.4 |
1647475200000 | 579.84 |
1647561600000 | 576.23 |
1647820800000 | 565.01 |
1647907200000 | 568.79 |
1647993600000 | 549.28 |
1648080000000 | 543.38 |
1648166400000 | 549.8 |
1648425600000 | 551.13 |
1648512000000 | 570.22 |
1648598400000 | 572.96 |
1648684800000 | 565.82 |
1648771200000 | 566.14 |
1649030400000 | 567.41 |
1649116800000 | 565.49 |
1649203200000 | 547.9 |
1649289600000 | 543.46 |
1649376000000 | 546.36 |
1649635200000 | 548.49 |
1649721600000 | 540.17 |
1649808000000 | 532.12 |
1649894400000 | 532.58 |
1650326400000 | 520.42 |
1650412800000 | 526.77 |
1650499200000 | 529.19 |
1650585600000 | 515.36 |
1650844800000 | 507.43 |
1650931200000 | 501.75 |
1651017600000 | 499.98 |
1651104000000 | 499.74 |
1651190400000 | 493.72 |
1651449600000 | 485.04 |
1651536000000 | 485.32 |
1651622400000 | 476.18 |
1651708800000 | 479.13 |
1651795200000 | 466.38 |
1652054400000 | 446.13 |
1652140800000 | 451.36 |
1652227200000 | 469.89 |
1652313600000 | 458.53 |
1652400000000 | 461.98 |
1652659200000 | 469.09 |
1652745600000 | 477.9 |
1652832000000 | 478.19 |
1652918400000 | 476.99 |
1653004800000 | 481.74 |
1653264000000 | 491.67 |
1653350400000 | 483.66 |
1653436800000 | 478.44 |
1653523200000 | 480.31 |
1653609600000 | 492.03 |
1653868800000 | 494.68 |
1653955200000 | 486.09 |
1654041600000 | 473.05 |
1654128000000 | 472.3 |
1654214400000 | 473.43 |
1654473600000 | 476.85 |
1654560000000 | 474.15 |
1654646400000 | 471.73 |
1654732800000 | 451.75 |
1654819200000 | 434.89 |
1655078400000 | 409.52 |
1655164800000 | 406.25 |
1655251200000 | 407.33 |
1655337600000 | 393.14 |
1655424000000 | 403.35 |
1655683200000 | 410.49 |
1655769600000 | 410.02 |
1655856000000 | 411.68 |
1655942400000 | 399.54 |
1656028800000 | 407.75 |
1656288000000 | 413.52 |
1656374400000 | 412.26 |
1656460800000 | 396.79 |
1656547200000 | 384.46 |
1656633600000 | 385.16 |
1656892800000 | 370.93 |
1656979200000 | 367.11 |
1657065600000 | 376.33 |
1657152000000 | 381.5 |
1657238400000 | 378.95 |
1657497600000 | 372.95 |
1657584000000 | 376.29 |
1657670400000 | 377.06 |
1657756800000 | 363.49 |
1657843200000 | 377.11 |
1658102400000 | 388.27 |
1658188800000 | 397.38 |
1658275200000 | 396.91 |
1658361600000 | 396.61 |
1658448000000 | 417.93 |
1658707200000 | 411.35 |
1658793600000 | 401.46 |
1658880000000 | 400.8399 |
1658966400000 | 414.5299 |
1659052800000 | 425.07 |
1659312000000 | 422.32 |
1659398400000 | 415.54 |
1659484800000 | 418.07 |
1659571200000 | 415.04 |
1659657600000 | 409.19 |
1659916800000 | 420.14 |
1660003200000 | 415.02 |
1660089600000 | 436.62 |
1660176000000 | 434.86 |
1660262400000 | 437.35 |
1660521600000 | 431.78 |
1660608000000 | 427.05 |
1660694400000 | 411.64 |
1660780800000 | 413.2 |
1660867200000 | 397.69 |
1661126400000 | 389.37 |
1661212800000 | 387.06 |
1661299200000 | 387.61 |
1661385600000 | 386.72 |
1661472000000 | 376.26 |
1661731200000 | 374.0899 |
1661817600000 | 373.2799 |
1661904000000 | 375.65 |
1661990400000 | 360.41 |
1662076800000 | 371.24 |
1662336000000 | 362.8 |
1662422400000 | 365.0899 |
1662508800000 | 366.04 |
1662595200000 | 362.31 |
1662681600000 | 370.8399 |
1662940800000 | 384.55 |
1663027200000 | 364.99 |
1663113600000 | 355.0299 |
1663200000000 | 351.19 |
1663286400000 | 354.71 |
1663545600000 | 346.65 |
1663632000000 | 331.43 |
1663718400000 | 330.58 |
1663804800000 | 314.43 |
1663891200000 | 305.39 |
1664150400000 | 295.96 |
1664236800000 | 287.13 |
1664323200000 | 296.51 |
1664409600000 | 292.65 |
1664496000000 | 307.65 |
1664755200000 | 311.38 |
1664841600000 | 317.02 |
1664928000000 | 300.12 |
1665014400000 | 303.05 |
1665100800000 | 292.27 |
1665360000000 | 285.8399 |
1665446400000 | 287.65 |
1665532800000 | 279.7799 |
1665619200000 | 278.8 |
1665705600000 | 292.01 |
1665964800000 | 304.51 |
1666051200000 | 305.87 |
1666137600000 | 297.51 |
1666224000000 | 303.79 |
1666310400000 | 296.8 |
1666569600000 | 303.91 |
1666656000000 | 321.44 |
1666742400000 | 321.62 |
1666828800000 | 329.93 |
1666915200000 | 319.62 |
1667174400000 | 322.61 |
1667260800000 | 331 |
1667347200000 | 325.45 |
1667433600000 | 312.88 |
1667520000000 | 326.62 |
1667779200000 | 332.5299 |
1667865600000 | 336.69 |
1667952000000 | 339.17 |
1668038400000 | 363.56 |
1668124800000 | 374.46 |
1668384000000 | 370.3 |
1668470400000 | 370.7 |
1668556800000 | 362.0899 |
1668643200000 | 354.32 |
1668729600000 | 359.42 |
1668988800000 | 353.88 |
1669075200000 | 353.61 |
1669161600000 | 355.26 |
1669248000000 | 367.69 |
1669334400000 | 364.79 |
1669593600000 | 360.07 |
1669680000000 | 354.32 |
1669766400000 | 348.44 |
1669852800000 | 357.4 |
1669939200000 | 362.39 |
1670198400000 | 367.08 |
1670284800000 | 364.18 |
1670371200000 | 360.52 |
1670457600000 | 363.9 |
1670544000000 | 367.6 |
1670803200000 | 363.05 |
1670889600000 | 378.52 |
1670976000000 | 383.9 |
1671062400000 | 373.85 |
1671148800000 | 353.8 |
1671408000000 | 350.27 |
1671494400000 | 344.51 |
1671580800000 | 355.72 |
1671667200000 | 353.17 |
1671753600000 | 355.65 |
1672099200000 | 357.18 |
1672185600000 | 356.87 |
1672272000000 | 363.81 |
1672358400000 | 358.45 |
1672617600000 | 368.24 |
1672704000000 | 369.19 |
1672790400000 | 381.38 |
1672876800000 | 373.37 |
1672963200000 | 378.85 |
1673222400000 | 392.38 |
1673308800000 | 388.39 |
1673395200000 | 403.57 |
1673481600000 | 411.12 |
1673568000000 | 410.85 |
1673827200000 | 421.14 |
1673913600000 | 418.08 |
1674000000000 | 412.74 |
1674086400000 | 401.47 |
1674172800000 | 403.74 |
1674432000000 | 414.05 |
1674518400000 | 413.64 |
1674604800000 | 411.75 |
1674691200000 | 407.93 |
1674777600000 | 411.68 |
1675036800000 | 406.19 |
1675123200000 | 401.8399 |
1675209600000 | 406.2 |
1675296000000 | 436.5 |
1675382400000 | 423.79 |
1675641600000 | 408.3399 |
1675728000000 | 403.38 |
1675814400000 | 407.21 |
1675900800000 | 410.15 |
1675987200000 | 402.37 |
1676246400000 | 403.96 |
1676332800000 | 405.23 |
1676419200000 | 399.43 |
1676505600000 | 394.88 |
1676592000000 | 394.71 |
1676851200000 | 395.7 |
1676937600000 | 387.22 |
1677024000000 | 380.89 |
1677110400000 | 384.72 |
1677196800000 | 373.29 |
1677456000000 | 381.51 |
1677542400000 | 381.41 |
1677628800000 | 369.91 |
1677715200000 | 370.07 |
1677801600000 | 374.47 |
1678060800000 | 384.36 |
1678147200000 | 371.7 |
1678233600000 | 367.14 |
1678320000000 | 353.41 |
1678406400000 | 350.74 |
1678665600000 | 353.0299 |
1678752000000 | 359.0299 |
1678838400000 | 347.11 |
1678924800000 | 343.33 |
1679011200000 | 337.89 |
1679270400000 | 344.27 |
1679356800000 | 343.8399 |
1679443200000 | 328.91 |
1679529600000 | 331.95 |
1679616000000 | 318.33 |
1679875200000 | 320.55 |
1679961600000 | 311.51 |
1680048000000 | 320.21 |
1680134400000 | 335.47 |
1680220800000 | 334.54 |
1680480000000 | 334.12 |
1680566400000 | 338.65 |
1680652800000 | 328.93 |
1680739200000 | 338.24 |
1681171200000 | 340.85 |
1681257600000 | 347.9 |
1681344000000 | 350.07 |
1681430400000 | 357.39 |
1681689600000 | 356.7799 |
1681776000000 | 356.66 |
1681862400000 | 352.7799 |
1681948800000 | 349.76 |
1682035200000 | 351.1 |
1682294400000 | 351.46 |
1682380800000 | 346.24 |
1682467200000 | 349.7 |
1682553600000 | 353.01 |
1682640000000 | 358.54 |
1682899200000 | 356.52 |
1682985600000 | 344.41 |
1683072000000 | 346.25 |
1683158400000 | 344.1 |
1683244800000 | 346.96 |
1683504000000 | 343.68 |
1683590400000 | 331.97 |
1683676800000 | 335.81 |
1683763200000 | 335.72 |
1683849600000 | 327.54 |
1684108800000 | 333.72 |
1684195200000 | 331.01 |
1684281600000 | 326.16 |
1684368000000 | 321.87 |
1684454400000 | 324.08 |
1684713600000 | 326.21 |
1684800000000 | 333.1 |
1684886400000 | 322.8399 |
1684972800000 | 317.13 |
1685059200000 | 315.3 |
1685318400000 | 314.17 |
1685404800000 | 314.26 |
1685491200000 | 310.82 |
1685577600000 | 312.15 |
1685664000000 | 327.22 |
1685923200000 | 326.95 |
1686009600000 | 328.73 |
1686096000000 | 332.8399 |
1686182400000 | 331.86 |
1686268800000 | 336.42 |
1686528000000 | 332.55 |
1686614400000 | 331.29 |
1686700800000 | 337.13 |
1686787200000 | 335.33 |
1686873600000 | 336.52 |
1687132800000 | 329.93 |
1687219200000 | 326.06 |
1687305600000 | 323.49 |
1687392000000 | 320.97 |
1687478400000 | 315.43 |
1687737600000 | 315.29 |
1687824000000 | 317.61 |
1687910400000 | 322.07 |
1687996800000 | 318.37 |
1688083200000 | 324.77 |
1688342400000 | 330.41 |
1688428800000 | 341.12 |
1688515200000 | 340.17 |
1688601600000 | 324.8 |
1688688000000 | 330.33 |
1688947200000 | 329.02 |
1689033600000 | 339.23 |
1689120000000 | 354.7 |
1689206400000 | 358.37 |
1689292800000 | 358.3 |
1689552000000 | 354.3 |
1689638400000 | 360.61 |
1689724800000 | 372.01 |
1689811200000 | 368.48 |
1689897600000 | 368.92 |
1690156800000 | 367.23 |
1690243200000 | 365.37 |
1690329600000 | 368.66 |
1690416000000 | 365.98 |
1690502400000 | 365.48 |
1690761600000 | 365.64 |
1690848000000 | 358.98 |
1690934400000 | 352.06 |
1691020800000 | 352.05 |
1691107200000 | 356.92 |
1691366400000 | 354.13 |
1691452800000 | 350.63 |
1691539200000 | 356.05 |
1691625600000 | 365.63 |
1691712000000 | 356.7 |
1691971200000 | 353.94 |
1692057600000 | 350.51 |
1692144000000 | 349.08 |
1692230400000 | 343.98 |
1692316800000 | 337.29 |
1692576000000 | 331.27 |
1692662400000 | 336.85 |
1692748800000 | 343.43 |
1692835200000 | 344.0299 |
1692921600000 | 341.29 |
1693180800000 | 346.32 |
1693267200000 | 351.36 |
1693353600000 | 355.19 |
1693440000000 | 361.36 |
1693526400000 | 355.66 |
1693785600000 | 354.86 |
1693872000000 | 351.44 |
1693958400000 | 354.65 |
1694044800000 | 352.8399 |
1694131200000 | 352.29 |
1694390400000 | 359.5299 |
1694476800000 | 353.82 |
1694563200000 | 355.2799 |
1694649600000 | 364.15 |
1694736000000 | 357.54 |
1694995200000 | 349.5299 |
1695081600000 | 354.07 |
1695168000000 | 360.66 |
1695254400000 | 353.13 |
1695340800000 | 350.55 |
1695600000000 | 347.41 |
1695686400000 | 337.51 |
1695772800000 | 329.01 |
1695859200000 | 330.63 |
1695945600000 | 341.14 |
1696204800000 | 336.54 |
1696291200000 | 326.12 |
1696377600000 | 325.86 |
1696464000000 | 328.73 |
1696550400000 | 331.48 |
1696809600000 | 332.52 |
1696896000000 | 339.79 |
1696982400000 | 344.21 |
1697068800000 | 339.15 |
1697155200000 | 332.7 |
1697414400000 | 334.64 |
1697500800000 | 332.19 |
1697587200000 | 322.75 |
1697673600000 | 316.26 |
1697760000000 | 317.01 |
1698019200000 | 315.94 |
1698105600000 | 319.49 |
1698192000000 | 313.35 |
1698278400000 | 313.98 |
1698364800000 | 317.96 |
1698624000000 | 320.58 |
1698710400000 | 328.73 |
1698796800000 | 330.37 |
1698883200000 | 350.22 |
1698969600000 | 364.73 |
1699228800000 | 354.91 |
1699315200000 | 354.47 |
1699401600000 | 352.19 |
1699488000000 | 359 |
1699574400000 | 353.14 |
1699833600000 | 352.07 |
1699920000000 | 381.44 |
1700006400000 | 376.81 |
1700092800000 | 374.33 |
1700179200000 | 381.0899 |
1700438400000 | 386.02 |
1700524800000 | 377.12 |
1700611200000 | 379.96 |
1700697600000 | 382.14 |
1700784000000 | 382.96 |
1701043200000 | 386.98 |
1701129600000 | 386.86 |
1701216000000 | 393.21 |
1701302400000 | 389.51 |
1701388800000 | 395.8399 |
1701648000000 | 397.13 |
1701734400000 | 403.79 |
1701820800000 | 406.73 |
1701907200000 | 405.4 |
1701993600000 | 401.15 |
1702252800000 | 402.83 |
1702339200000 | 401.22 |
1702425600000 | 404.04 |
1702512000000 | 434.7 |
1702598400000 | 427.87 |
1702857600000 | 426.7 |
1702944000000 | 431.91 |
1703030400000 | 434.53 |
1703116800000 | 432.5 |
1703203200000 | 436.23 |
1703635200000 | 444.12 |
1703721600000 | 444.3 |
1703808000000 | 438.33 |
1704153600000 | 430.06 |
1704240000000 | 420.15 |
1704326400000 | 423.63 |
1704412800000 | 420.7 |
1704672000000 | 420.97 |
1704758400000 | 416.35 |
1704844800000 | 421.93 |
1704931200000 | 414.05 |
1705017600000 | 421.71 |
1705276800000 | 418.33 |
1705363200000 | 411.33 |
1705449600000 | 400.08 |
1705536000000 | 400.37 |
1705622400000 | 401.22 |
1705881600000 | 404.89 |
1705968000000 | 397.72 |
1706054400000 | 408.67 |
1706140800000 | 407.2799 |
1706227200000 | 409.85 |
1706486400000 | 411.48 |
1706572800000 | 412.51 |
1706659200000 | 417.98 |
1706745600000 | 407.92 |
1706832000000 | 403.06 |
1707091200000 | 396.45 |
1707177600000 | 396.5 |
1707264000000 | 394.83 |
1707350400000 | 394.27 |
1707436800000 | 389.26 |
1707696000000 | 395.45 |
1707782400000 | 383.46 |
1707868800000 | 382.65 |
1707955200000 | 392.85 |
1708041600000 | 392.08 |
1708300800000 | 392.3 |
1708387200000 | 392.41 |
1708473600000 | 388.62 |
1708560000000 | 392.18 |
1708646400000 | 391.54 |
1708905600000 | 387.62 |
1708992000000 | 389.71 |
1709078400000 | 381.0299 |
1709164800000 | 381.55 |
1709251200000 | 389.45 |
1709510400000 | 385.54 |
1709596800000 | 384.6 |
1709683200000 | 385.5299 |
1709769600000 | 393.61 |
1709856000000 | 403.8 |
1710115200000 | 407.7799 |
1710201600000 | 401.51 |
1710288000000 | 403.5 |
1710374400000 | 399.45 |
1710460800000 | 388 |
1710720000000 | 389.96 |
1710806400000 | 394.3 |
1710892800000 | 396.32 |
1710979200000 | 405.27 |
1711065600000 | 408.44 |
1711324800000 | 410.41 |
1711411200000 | 411.2 |
1711497600000 | 412.04 |
1711584000000 | 413.08 |
1712016000000 | 403.5299 |
1712102400000 | 403.29 |
1712188800000 | 405.22 |
1712275200000 | 399.19 |
1712534400000 | 405.0899 |
1712620800000 | 401.93 |
1712707200000 | 391.29 |
1712793600000 | 388.29 |
1712880000000 | 387.25 |
1713139200000 | 387.16 |
1713225600000 | 382.33 |
1713312000000 | 381.36 |
1713398400000 | 387.55 |
1713484800000 | 390.68 |
1713744000000 | 393.52 |
1713830400000 | 399.44 |
1713916800000 | 391.87 |
1714003200000 | 389.11 |
1714089600000 | 395.62 |
1714348800000 | 401.56 |
1714435200000 | 404.3 |
1714521600000 | 403.92 |
1714608000000 | 408.3399 |
1714694400000 | 416.04 |
1714953600000 | 416.6 |
1715040000000 | 422.44 |
1715126400000 | 417.08 |
1715212800000 | 419.06 |
1715299200000 | 417.81 |
1715558400000 | 420.66 |
1715644800000 | 422.02 |
1715731200000 | 438.93 |
1715817600000 | 439.04 |
1715904000000 | 436.73 |
1716163200000 | 433.69 |
1716249600000 | 430.54 |
1716336000000 | 434.17 |
1716422400000 | 424.36 |
1716508800000 | 422.02 |
1716768000000 | 424.1 |
1716854400000 | 427.62 |
1716940800000 | 417.17 |
1717027200000 | 424.95 |
1717113600000 | 429.16 |
1717372800000 | 435.78 |
1717459200000 | 438.75 |
1717545600000 | 438.28 |
1717632000000 | 434.83 |
1717718400000 | 417.31 |
1717977600000 | 414.67 |
1718064000000 | 405.27 |
1718150400000 | 421.2 |
1718236800000 | 412.69 |
1718323200000 | 405.43 |
1718582400000 | 401.46 |
1718668800000 | 405.47 |
1718755200000 | 401.82 |
1718841600000 | 408.35 |
1718928000000 | 404.41 |
1719187200000 | 410.44 |
1719273600000 | 405.61 |
1719360000000 | 400.79 |
1719446400000 | 405.15 |
1719532800000 | 406.37 |
1719792000000 | 407.46 |
1719878400000 | 408.23 |
1719964800000 | 418.15 |
1720051200000 | 419.36 |
1720137600000 | 423.79 |
1720396800000 | 420.55 |
1720483200000 | 422.24 |
1720569600000 | 431.59 |
1720656000000 | 441.91 |
1720742400000 | 441.72 |
1721001600000 | 437.24 |
1721088000000 | 433.89 |
1721174400000 | 434.27 |
1721260800000 | 434.8 |
1721347200000 | 429.9 |
1721606400000 | 431.69 |
1721692800000 | 427.65 |
1721779200000 | 426.34 |
1721865600000 | 424.71 |
1721952000000 | 423.67 |
1722211200000 | 425.14 |
1722297600000 | 427.21 |
1722384000000 | 427.42 |
1722470400000 | 431.45 |
1722556800000 | 440.27 |
1722816000000 | 429.98 |
1722902400000 | 426.73 |
1722988800000 | 434.41 |
1723075200000 | 429.98 |
1723161600000 | 439.41 |
1723420800000 | 435.67 |
1723507200000 | 439.33 |
1723593600000 | 445.73 |
1723680000000 | 442.41 |
1723766400000 | 441.68 |
1724025600000 | 449.2 |
1724112000000 | 452.79 |
1724198400000 | 452.99 |
1724284800000 | 456.76 |
1724371200000 | 465.58 |
1724630400000 | 473.38 |
1724716800000 | 468.22 |
1724803200000 | 467.55 |
1724889600000 | 456.6 |
1724976000000 | 462.58 |
1725235200000 | 467.04 |
1725321600000 | 461.23 |
1725408000000 | 469.44 |
1725494400000 | 476.17 |
1725580800000 | 480.95 |
1725840000000 | 475.75 |
1725926400000 | 483.01 |
1726012800000 | 478.43 |
1726099200000 | 481.03 |
1726185600000 | 489.37 |
1726444800000 | 488.32 |
1726531200000 | 483.44 |
1726617600000 | 480.68 |
1726704000000 | 480.54 |
1726790400000 | 480.34 |
1727049600000 | 486.11 |
1727136000000 | 483.95 |
1727222400000 | 483.77 |
1727308800000 | 489.54 |
1727395200000 | 494.41 |
1727654400000 | 490.2 |
1727740800000 | 492.89 |
1727827200000 | 489.21 |
1727913600000 | 481.33 |
1728000000000 | 478.66 |
1728259200000 | 471.72 |
1728345600000 | 470.84 |
1728432000000 | 472.08 |
1728518400000 | 465.75 |
1728604800000 | 474.22 |
1728864000000 | 472.1 |
1728950400000 | 474.9 |
1729036800000 | 476.82 |
1729123200000 | 470.22 |
1729209600000 | 467.99 |
1729468800000 | 457.58 |
1729555200000 | 451.16 |
1729641600000 | 450.55 |
1729728000000 | 452.6 |
1729814400000 | 453.06 |
1730073600000 | 455.64 |
1730160000000 | 450.13 |
1730246400000 | 447.84 |
1730332800000 | 442.84 |
1730419200000 | 443.04 |
1730678400000 | 442.2 |
1730764800000 | 441.72 |
1730851200000 | 426.73 |
1730937600000 | 434.12 |
1731024000000 | 438.79 |
1731283200000 | 434.39 |
1731369600000 | 425.2 |
1731456000000 | 420.4 |
1731542400000 | 425.28 |
1731628800000 | 423.67 |
1731888000000 | 418.25 |
1731974400000 | 421.05 |
1732060800000 | 416.46 |
1732147200000 | 414.2799 |
1732233600000 | 423.7 |
1732492800000 | 428.6 |
1732579200000 | 424.62 |
1732665600000 | 435.96 |
1732752000000 | 435.77 |
1732838400000 | 437.26 |
STOXX Europe 600 ex UK Real Estate | STOXX Europe 600 ex UK | |
---|---|---|
2017 | 28.75269217938 | 27.472071515158 |
2018 | -12.797072595623 | -15.370418988539 |
2019 | 21.1281706874 | 25.44205474032 |
2020 | 3.7066095729699 | 12.238271488917 |
2021 | 3.5228783862986 | 15.918758514382 |
2022 | -42.473363877908 | -18.564975690063 |
2023 | 22.669842535597 | 21.955411819104 |
2024 | -0.26776641339188 | 2.8592040272639 |
Methodology
A specific region, country or sector is excluded from the relevant main index.The detailed methodology including the calculation formula can be found in our rulebook : http://www.stoxx.com/indices/rulebooks.html
Index | ISIN | Symbol | Bloomberg | Reuters |
---|---|---|---|---|
Net Return EUR | CH0045177208 | SX86G | SX86G INDEX | .SX86G |
Price EUR | CH0045177190 | SX86F | SX86F INDEX | .SX86F |
Price USD | CH0045177224 | SX86H | SX86H INDEX | .SX86H |
Net Return USD | CH0045177232 | SX86I | SX86I INDEX | .SX86I |
Quick Facts
Weighting | Free-float market cap |
Cap Factor | In line with parent index |
No. of components | Variable |
Review frequency | In line with parent index |
To learn more about the inception date, currency versions, calculation hours and historical values, please see our data vendor code sheet. |
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
Vonovia SE | Real Estate | Germany | 21.128% |
SWISS PRIME SITE | Real Estate | Switzerland | 7.758% |
UNIBAIL-RODAMCO-WESTFIELD | Real Estate | France | 7.471% |
LEG IMMOBILIEN | Real Estate | Germany | 6.268% |
KLEPIERRE | Real Estate | France | 6.121% |
PSP SWISS PROPERTY | Real Estate | Switzerland | 6.071% |
FASTIGHETS BALDER B | Real Estate | Sweden | 4.747% |
CASTELLUM | Real Estate | Sweden | 4.571% |
SAGAX 'B' | Real Estate | Sweden | 4.454% |
GECINA | Real Estate | France | 4.344% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of November 29, 2024
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
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.