Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
SUPERSECTOR INDICES
STOXX Europe 600 Real Estate
Index Description
The STOXX Supersector indices track supersectors of the relevant benchmark index. There are 20 supersectors according to the Industry Classification Benchmark (ICB). Companies are categorized according to their primary source of revenue. The following supersectors are available: Technology, Telecommunications, Health Care, Banks, Financial Services, Insurance, Real Estate, Automobiles and Parts, Consumer Products and Services, Media, Retail, Travel and Leisure, Food, Beverage and Tobacco, Personal Care, Drug and Grocery Stores, Construction and Materials, Industrial Goods and Services, Basic Resources, Chemicals, Energy, Utilities.
Key facts
- Categorization according to their primary source of revenue guarantees an accurate classification of companies in their respective business environments
- Component capping ensures that no component can dominate the index
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 Real Estate | 217.6 | 184.0 | 5.9 | 4.8 | 25.6 | 2.6 | 13.9 | 1.4 | 9.2 |
STOXX Europe 600 | 15,411.1 | 12,244.2 | 20.4 | 7.1 | 377.7 | 1.6 | 3.1 | 0.0 | 3.5 |
Supersector weighting (top 10)
Real Estate | 100.0 |
---|
Country weighting
UK | 32.9 |
---|---|
Germany | 19.9 |
Sweden | 15.1 |
France | 13.6 |
Switzerland | 10.0 |
Belgium | 5.9 |
Spain | 2.6 |
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
STOXX Europe 600 Real Estate | 5.5 | 10.5 | 40.6 | -17.0 | -6.0 | N/A | N/A | 41.4 | -6.1 | -1.2 |
STOXX Europe 600 | 0.5 | 12.9 | 25.7 | 19.7 | 53.7 | N/A | N/A | 26.1 | 6.3 | 9.1 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
STOXX Europe 600 Real Estate | N/A | N/A | 24.8 | 29.0 | 27.5 | N/A | N/A | 1.4 | -0.3 | -0.1 |
STOXX Europe 600 | N/A | N/A | 13.2 | 18.8 | 20.5 | N/A | N/A | 1.5 | 0.2 | 0.4 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
STOXX Europe 600 Real Estate | 0.3 | 0.7 | 0.7 | 0.8 | 0.8 | 18.3 | 15.5 | 17.9 | 19.0 | 17.3 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
STOXX Europe 600 Real Estate | 0.4 | 1.1 | 1.3 | 1.2 | 1.0 | 3.2 | -0.2 | 0.7 | -0.6 | -0.6 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Net Return), all data as of September 30, 2024
SUPERSECTOR INDICES
STOXX Europe 600 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 Real Estate | -20.5 | 17.5 | 20.7 | 20.7 | 1.1 | 4.1 | 8.3 | 8.9 |
STOXX Europe 600 | 17.8 | 14.6 | 15.7 | 15.7 | 2.1 | 3.2 | 1.4 | 18.0 |
Performance and annual returns
STOXX Europe 600 Real Estate | |
---|---|
978048000000 | 100 |
978393600000 | 100.48 |
978480000000 | 99.1 |
978566400000 | 101.09 |
978652800000 | 101.28 |
978912000000 | 101.27 |
978998400000 | 101.42 |
979084800000 | 101.79 |
979171200000 | 102.74 |
979257600000 | 100.84 |
979516800000 | 100.49 |
979603200000 | 99.94 |
979689600000 | 100.12 |
979776000000 | 101.11 |
979862400000 | 100.46 |
980121600000 | 101.05 |
980208000000 | 101.87 |
980294400000 | 102 |
980380800000 | 102.13 |
980467200000 | 102.67 |
980726400000 | 103.14 |
980812800000 | 104.04 |
980899200000 | 104.92 |
980985600000 | 105.82 |
981072000000 | 105.29 |
981331200000 | 105.62 |
981417600000 | 104.66 |
981504000000 | 104.16 |
981590400000 | 103.06 |
981676800000 | 103.37 |
981936000000 | 104.22 |
982022400000 | 103.53 |
982108800000 | 103.53 |
982195200000 | 102.63 |
982281600000 | 102.73 |
982540800000 | 103.21 |
982627200000 | 102.58 |
982713600000 | 102.85 |
982800000000 | 103.12 |
982886400000 | 103.5 |
983145600000 | 103.57 |
983232000000 | 103.79 |
983318400000 | 103.21 |
983404800000 | 104.25 |
983491200000 | 104.32 |
983750400000 | 104.83 |
983836800000 | 105.01 |
983923200000 | 105.27 |
984009600000 | 105.79 |
984096000000 | 105.37 |
984355200000 | 104.55 |
984441600000 | 102.18 |
984528000000 | 99.96 |
984614400000 | 99.48 |
984700800000 | 97.9 |
984960000000 | 97.79 |
985046400000 | 98.43 |
985132800000 | 97.14 |
985219200000 | 95.07 |
985305600000 | 96.01 |
985564800000 | 97.13 |
985651200000 | 97.14 |
985737600000 | 96.4 |
985824000000 | 96.29 |
985910400000 | 98.02 |
986169600000 | 97.25 |
986256000000 | 98.55 |
986342400000 | 98.46 |
986428800000 | 99.22 |
986515200000 | 100.11 |
986774400000 | 101.15 |
986860800000 | 99.61 |
986947200000 | 99.58 |
987033600000 | 100.53 |
987465600000 | 99.46 |
987552000000 | 99.74 |
987638400000 | 100.39 |
987724800000 | 100.74 |
987984000000 | 100.28 |
988070400000 | 100.33 |
988156800000 | 100.72 |
988243200000 | 100.61 |
988329600000 | 99.06 |
988588800000 | 98.87 |
988761600000 | 98.92 |
988848000000 | 98.84 |
988934400000 | 99.49 |
989193600000 | 99.4 |
989280000000 | 98.99 |
989366400000 | 99.21 |
989452800000 | 98.7 |
989539200000 | 98.78 |
989798400000 | 98.25 |
989884800000 | 99.15 |
989971200000 | 100.21 |
990057600000 | 99.74 |
990144000000 | 99.7 |
990403200000 | 100.38 |
990489600000 | 99.31 |
990576000000 | 98.91 |
990662400000 | 98.74 |
990748800000 | 99.19 |
991008000000 | 99.36 |
991094400000 | 99.01 |
991180800000 | 99.61 |
991267200000 | 98.96 |
991353600000 | 99.32 |
991612800000 | 99.51 |
991699200000 | 99.84 |
991785600000 | 98.87 |
991872000000 | 98.75 |
991958400000 | 98.44 |
992217600000 | 97.23 |
992304000000 | 97.55 |
992390400000 | 98.18 |
992476800000 | 99.34 |
992563200000 | 99.12 |
992822400000 | 98.93 |
992908800000 | 98.38 |
992995200000 | 97.96 |
993081600000 | 98.08 |
993168000000 | 97.5 |
993427200000 | 98.06 |
993513600000 | 97.67 |
993600000000 | 97.86 |
993686400000 | 96.21 |
993772800000 | 97.3 |
994032000000 | 96.74 |
994118400000 | 96.43 |
994204800000 | 96.51 |
994291200000 | 95.54 |
994377600000 | 95.36 |
994636800000 | 94.88 |
994723200000 | 95.95 |
994809600000 | 96.33 |
994896000000 | 96.25 |
994982400000 | 96.54 |
995241600000 | 96.69 |
995328000000 | 96.62 |
995414400000 | 97.47 |
995500800000 | 98.04 |
995587200000 | 98.08 |
995846400000 | 97.98 |
995932800000 | 98.56 |
996019200000 | 98.25 |
996105600000 | 97.89 |
996192000000 | 98.1 |
996451200000 | 98.64 |
996537600000 | 98.45 |
996624000000 | 99.32 |
996710400000 | 99.47 |
996796800000 | 99.32 |
997056000000 | 99.25 |
997142400000 | 99.16 |
997228800000 | 98.49 |
997315200000 | 98.82 |
997401600000 | 99.19 |
997660800000 | 99.45 |
997747200000 | 100.11 |
997833600000 | 100.77 |
997920000000 | 100.91 |
998006400000 | 100.67 |
998265600000 | 100.38 |
998352000000 | 100.34 |
998438400000 | 101.28 |
998524800000 | 101.56 |
998611200000 | 101.74 |
998870400000 | 102.37 |
998956800000 | 102.84 |
999043200000 | 102.3 |
999129600000 | 102.54 |
999216000000 | 101.83 |
999475200000 | 101.58 |
999561600000 | 100.04 |
999648000000 | 100.3 |
999734400000 | 100.04 |
999820800000 | 99.05 |
1000080000000 | 97.91 |
1000166400000 | 96.17 |
1000252800000 | 95 |
1000339200000 | 96.46 |
1000425600000 | 95.44 |
1000684800000 | 94.49 |
1000771200000 | 93.14 |
1000857600000 | 93.6 |
1000944000000 | 90.67 |
1001030400000 | 87.23 |
1001289600000 | 89.43 |
1001376000000 | 90.9 |
1001462400000 | 92.15 |
1001548800000 | 92.23 |
1001635200000 | 93.01 |
1001894400000 | 92.77 |
1001980800000 | 93.34 |
1002067200000 | 93.84 |
1002153600000 | 95.23 |
1002240000000 | 95.98 |
1002499200000 | 94.72 |
1002585600000 | 93.64 |
1002672000000 | 94.21 |
1002758400000 | 94.3 |
1002844800000 | 95.39 |
1003104000000 | 94.81 |
1003190400000 | 94.91 |
1003276800000 | 94.88 |
1003363200000 | 93.89 |
1003449600000 | 93.15 |
1003708800000 | 92.33 |
1003795200000 | 92.72 |
1003881600000 | 93.46 |
1003968000000 | 92.88 |
1004054400000 | 93.89 |
1004313600000 | 93.8 |
1004400000000 | 93.37 |
1004486400000 | 93.74 |
1004572800000 | 94.78 |
1004659200000 | 94.91 |
1004918400000 | 95.85 |
1005004800000 | 96.48 |
1005091200000 | 97.15 |
1005177600000 | 96.27 |
1005264000000 | 96 |
1005523200000 | 95.46 |
1005609600000 | 95.4 |
1005696000000 | 94.97 |
1005782400000 | 93.88 |
1005868800000 | 93.85 |
1006128000000 | 93.4 |
1006214400000 | 92.53 |
1006300800000 | 92.53 |
1006387200000 | 92.64 |
1006473600000 | 92.05 |
1006732800000 | 91.96 |
1006819200000 | 91.76 |
1006905600000 | 91.73 |
1006992000000 | 92.36 |
1007078400000 | 93.02 |
1007337600000 | 92.68 |
1007424000000 | 92.06 |
1007510400000 | 91.78 |
1007596800000 | 93.23 |
1007683200000 | 92.25 |
1007942400000 | 91.87 |
1008028800000 | 91.44 |
1008115200000 | 91.98 |
1008201600000 | 91.04 |
1008288000000 | 91.82 |
1008547200000 | 91.81 |
1008633600000 | 92 |
1008720000000 | 91.71 |
1008806400000 | 91.32 |
1008892800000 | 91.22 |
1009152000000 | 91.82 |
1009411200000 | 92.58 |
1009497600000 | 92.58 |
1009929600000 | 93.7 |
1010016000000 | 93.68 |
1010102400000 | 94.46 |
1010361600000 | 93.62 |
1010448000000 | 92.85 |
1010534400000 | 93.09 |
1010620800000 | 92.88 |
1010707200000 | 93.63 |
1010966400000 | 93.9 |
1011052800000 | 93.5 |
1011139200000 | 93.37 |
1011225600000 | 93.98 |
1011312000000 | 95.09 |
1011571200000 | 95.82 |
1011657600000 | 96.32 |
1011744000000 | 96.1 |
1011830400000 | 95.7 |
1011916800000 | 94.01 |
1012176000000 | 94.42 |
1012262400000 | 94.71 |
1012348800000 | 94.24 |
1012435200000 | 94.33 |
1012521600000 | 94.62 |
1012780800000 | 95.44 |
1012867200000 | 94.8 |
1012953600000 | 95.53 |
1013040000000 | 96.29 |
1013126400000 | 97.21 |
1013385600000 | 98.38 |
1013472000000 | 100.28 |
1013558400000 | 100.68 |
1013644800000 | 100.65 |
1013731200000 | 100.26 |
1013990400000 | 99.79 |
1014076800000 | 99.51 |
1014163200000 | 98.94 |
1014249600000 | 98.97 |
1014336000000 | 99.34 |
1014595200000 | 98.9 |
1014681600000 | 98.37 |
1014768000000 | 98.82 |
1014854400000 | 98.65 |
1014940800000 | 98.49 |
1015200000000 | 100.36 |
1015286400000 | 100.29 |
1015372800000 | 100.26 |
1015459200000 | 101.77 |
1015545600000 | 100.45 |
1015804800000 | 100.89 |
1015891200000 | 101.14 |
1015977600000 | 100.65 |
1016064000000 | 100.88 |
1016150400000 | 101.5 |
1016409600000 | 101.72 |
1016496000000 | 101.2 |
1016582400000 | 101.31 |
1016668800000 | 100.95 |
1016755200000 | 100.57 |
1017014400000 | 100.07 |
1017100800000 | 100.44 |
1017187200000 | 100.38 |
1017273600000 | 100.79 |
1017705600000 | 102.12 |
1017792000000 | 102.01 |
1017878400000 | 101.96 |
1017964800000 | 102.74 |
1018224000000 | 101.79 |
1018310400000 | 102.69 |
1018396800000 | 103.25 |
1018483200000 | 104.28 |
1018569600000 | 105.04 |
1018828800000 | 105.59 |
1018915200000 | 105.67 |
1019001600000 | 106.52 |
1019088000000 | 106.64 |
1019174400000 | 107.09 |
1019433600000 | 107.35 |
1019520000000 | 108.07 |
1019606400000 | 108.23 |
1019692800000 | 107.93 |
1019779200000 | 108.57 |
1020038400000 | 108.58 |
1020124800000 | 108.55 |
1020297600000 | 110.02 |
1020384000000 | 111.75 |
1020643200000 | 111.51 |
1020729600000 | 111.04 |
1020816000000 | 111.41 |
1020902400000 | 112.04 |
1020988800000 | 112.08 |
1021248000000 | 111.72 |
1021334400000 | 110.66 |
1021420800000 | 112.08 |
1021507200000 | 113.9 |
1021593600000 | 114.68 |
1021852800000 | 114.61 |
1021939200000 | 114.06 |
1022025600000 | 114.76 |
1022112000000 | 114.74 |
1022198400000 | 115.48 |
1022457600000 | 115.34 |
1022544000000 | 115.27 |
1022630400000 | 115.71 |
1022716800000 | 115.67 |
1022803200000 | 114.37 |
1023062400000 | 114.76 |
1023148800000 | 114.66 |
1023235200000 | 114.41 |
1023321600000 | 113.22 |
1023408000000 | 112.98 |
1023667200000 | 113.01 |
1023753600000 | 113.75 |
1023840000000 | 112.65 |
1023926400000 | 112.05 |
1024012800000 | 109.56 |
1024272000000 | 111.23 |
1024358400000 | 110.14 |
1024444800000 | 109.48 |
1024531200000 | 108.26 |
1024617600000 | 108.52 |
1024876800000 | 106.86 |
1024963200000 | 107.22 |
1025049600000 | 107.45 |
1025136000000 | 107.53 |
1025222400000 | 109.22 |
1025481600000 | 110.3 |
1025568000000 | 110.12 |
1025654400000 | 109.67 |
1025740800000 | 110.09 |
1025827200000 | 111.36 |
1026086400000 | 112.29 |
1026172800000 | 111.17 |
1026259200000 | 109.71 |
1026345600000 | 108.03 |
1026432000000 | 106.75 |
1026691200000 | 105.34 |
1026777600000 | 104.16 |
1026864000000 | 106.48 |
1026950400000 | 108.25 |
1027036800000 | 108.34 |
1027296000000 | 106.18 |
1027382400000 | 104.06 |
1027468800000 | 102.44 |
1027555200000 | 102.96 |
1027641600000 | 102.03 |
1027900800000 | 102.98 |
1027987200000 | 104.18 |
1028073600000 | 105.13 |
1028160000000 | 102.32 |
1028246400000 | 102.91 |
1028505600000 | 100.95 |
1028592000000 | 100.02 |
1028678400000 | 100.02 |
1028764800000 | 100.9 |
1028851200000 | 100.8 |
1029110400000 | 101.6 |
1029196800000 | 101.79 |
1029283200000 | 102.68 |
1029369600000 | 102.93 |
1029456000000 | 102.02 |
1029715200000 | 102.6 |
1029801600000 | 102.55 |
1029888000000 | 103.43 |
1029974400000 | 102.51 |
1030060800000 | 102.15 |
1030320000000 | 101.79 |
1030406400000 | 103.37 |
1030492800000 | 100.56 |
1030579200000 | 100.44 |
1030665600000 | 100.72 |
1030924800000 | 100.82 |
1031011200000 | 100.98 |
1031097600000 | 101.24 |
1031184000000 | 100.57 |
1031270400000 | 100.08 |
1031529600000 | 99.64 |
1031616000000 | 100.04 |
1031702400000 | 100.61 |
1031788800000 | 99.55 |
1031875200000 | 98.15 |
1032134400000 | 97.45 |
1032220800000 | 96.09 |
1032307200000 | 94.18 |
1032393600000 | 94.08 |
1032480000000 | 95.15 |
1032739200000 | 93.22 |
1032825600000 | 91.78 |
1032912000000 | 92.19 |
1032998400000 | 93.78 |
1033084800000 | 94.25 |
1033344000000 | 92.83 |
1033430400000 | 92.85 |
1033516800000 | 94.87 |
1033603200000 | 94.6 |
1033689600000 | 93.98 |
1033948800000 | 93.72 |
1034035200000 | 93.24 |
1034121600000 | 94.4 |
1034208000000 | 94.4 |
1034294400000 | 96.39 |
1034553600000 | 95.95 |
1034640000000 | 96.69 |
1034726400000 | 96.27 |
1034812800000 | 96.92 |
1034899200000 | 96.41 |
1035158400000 | 97.11 |
1035244800000 | 97.12 |
1035331200000 | 97.87 |
1035417600000 | 98.62 |
1035504000000 | 98.51 |
1035763200000 | 99.17 |
1035849600000 | 97.58 |
1035936000000 | 98.32 |
1036022400000 | 99.23 |
1036108800000 | 98.61 |
1036368000000 | 98.71 |
1036454400000 | 98.77 |
1036540800000 | 97.99 |
1036627200000 | 99.33 |
1036713600000 | 99.74 |
1036972800000 | 99.54 |
1037059200000 | 99.63 |
1037145600000 | 98.32 |
1037232000000 | 98.41 |
1037318400000 | 97.56 |
1037577600000 | 97.25 |
1037664000000 | 96.44 |
1037750400000 | 97.05 |
1037836800000 | 100.42 |
1037923200000 | 101.08 |
1038182400000 | 100.06 |
1038268800000 | 98.33 |
1038355200000 | 98.89 |
1038441600000 | 100.32 |
1038528000000 | 101.78 |
1038787200000 | 101.55 |
1038873600000 | 102.11 |
1038960000000 | 101.79 |
1039046400000 | 102.1 |
1039132800000 | 102.56 |
1039392000000 | 103.01 |
1039478400000 | 102.7 |
1039564800000 | 102.74 |
1039651200000 | 103.32 |
1039737600000 | 103.28 |
1039996800000 | 103.86 |
1040083200000 | 103.79 |
1040169600000 | 103.42 |
1040256000000 | 103.52 |
1040342400000 | 103.23 |
1040601600000 | 102.82 |
1040947200000 | 103.16 |
1041206400000 | 104.87 |
1041465600000 | 105.09 |
1041552000000 | 106.44 |
1041811200000 | 106.14 |
1041897600000 | 104.73 |
1041984000000 | 104.97 |
1042070400000 | 105.14 |
1042156800000 | 105.53 |
1042416000000 | 104.9 |
1042502400000 | 105.78 |
1042588800000 | 105.5 |
1042675200000 | 106.05 |
1042761600000 | 105.21 |
1043020800000 | 105.19 |
1043107200000 | 104.82 |
1043193600000 | 105.1 |
1043280000000 | 104.49 |
1043366400000 | 105.45 |
1043625600000 | 102.96 |
1043712000000 | 102.38 |
1043798400000 | 102.18 |
1043884800000 | 103.54 |
1043971200000 | 102.29 |
1044230400000 | 103.63 |
1044316800000 | 104.26 |
1044403200000 | 104.05 |
1044489600000 | 103.36 |
1044576000000 | 103.31 |
1044835200000 | 103.26 |
1044921600000 | 103.35 |
1045008000000 | 102.1 |
1045094400000 | 102.69 |
1045180800000 | 102.31 |
1045440000000 | 102.47 |
1045526400000 | 102.46 |
1045612800000 | 102.92 |
1045699200000 | 103.19 |
1045785600000 | 102.96 |
1046044800000 | 103.42 |
1046131200000 | 101.92 |
1046217600000 | 101.6 |
1046304000000 | 101.67 |
1046390400000 | 102.77 |
1046649600000 | 104.97 |
1046736000000 | 103.38 |
1046822400000 | 103.33 |
1046908800000 | 103.82 |
1046995200000 | 102.69 |
1047254400000 | 102.13 |
1047340800000 | 102.54 |
1047427200000 | 99.1 |
1047513600000 | 98.16 |
1047600000000 | 97 |
1047859200000 | 96.45 |
1047945600000 | 95.66 |
1048032000000 | 96.13 |
1048118400000 | 97.29 |
1048204800000 | 98.58 |
1048464000000 | 98 |
1048550400000 | 97.58 |
1048636800000 | 98.4 |
1048723200000 | 97.99 |
1048809600000 | 99.64 |
1049068800000 | 99.89 |
1049155200000 | 98.87 |
1049241600000 | 97.63 |
1049328000000 | 97.68 |
1049414400000 | 97.29 |
1049673600000 | 97.78 |
1049760000000 | 97.97 |
1049846400000 | 98.39 |
1049932800000 | 98.98 |
1050019200000 | 99.09 |
1050278400000 | 99.12 |
1050364800000 | 99.29 |
1050451200000 | 99.43 |
1050537600000 | 99.45 |
1050969600000 | 100.18 |
1051056000000 | 101.56 |
1051142400000 | 102.61 |
1051228800000 | 101.92 |
1051488000000 | 102.01 |
1051574400000 | 102.41 |
1051660800000 | 104.5 |
1051747200000 | 104.55 |
1051833600000 | 104.57 |
1052092800000 | 104.94 |
1052179200000 | 106.89 |
1052265600000 | 106.71 |
1052352000000 | 107.13 |
1052438400000 | 108.75 |
1052697600000 | 109.75 |
1052784000000 | 111.17 |
1052870400000 | 111.41 |
1052956800000 | 111.73 |
1053043200000 | 114.17 |
1053302400000 | 113.46 |
1053388800000 | 115.09 |
1053475200000 | 115.18 |
1053561600000 | 115.29 |
1053648000000 | 115.96 |
1053907200000 | 116.22 |
1053993600000 | 116.17 |
1054080000000 | 116.34 |
1054166400000 | 118.32 |
1054252800000 | 118.16 |
1054512000000 | 118.01 |
1054598400000 | 117.16 |
1054684800000 | 117.81 |
1054771200000 | 119.43 |
1054857600000 | 122.15 |
1055116800000 | 122.19 |
1055203200000 | 120.87 |
1055289600000 | 122.7 |
1055376000000 | 123.48 |
1055462400000 | 123.74 |
1055721600000 | 124.52 |
1055808000000 | 125.09 |
1055894400000 | 123.58 |
1055980800000 | 123.53 |
1056067200000 | 122.55 |
1056326400000 | 121.87 |
1056412800000 | 121.11 |
1056499200000 | 122.33 |
1056585600000 | 119.74 |
1056672000000 | 118.33 |
1056931200000 | 119.09 |
1057017600000 | 119.78 |
1057104000000 | 120.11 |
1057190400000 | 120.7 |
1057276800000 | 119.35 |
1057536000000 | 118.74 |
1057622400000 | 117.74 |
1057708800000 | 117.41 |
1057795200000 | 117.92 |
1057881600000 | 118.31 |
1058140800000 | 118.3 |
1058227200000 | 116.54 |
1058313600000 | 116.37 |
1058400000000 | 115.94 |
1058486400000 | 117.27 |
1058745600000 | 117.74 |
1058832000000 | 117.8 |
1058918400000 | 119.62 |
1059004800000 | 119.81 |
1059091200000 | 120.66 |
1059350400000 | 121.92 |
1059436800000 | 121.06 |
1059523200000 | 120.32 |
1059609600000 | 119.06 |
1059696000000 | 119.11 |
1059955200000 | 119.16 |
1060041600000 | 118.73 |
1060128000000 | 117.82 |
1060214400000 | 118.36 |
1060300800000 | 118.16 |
1060560000000 | 119.1 |
1060646400000 | 118.8 |
1060732800000 | 119.72 |
1060819200000 | 119.31 |
1060905600000 | 119.62 |
1061164800000 | 118.97 |
1061251200000 | 119.32 |
1061337600000 | 119.71 |
1061424000000 | 118.5 |
1061510400000 | 118.46 |
1061769600000 | 118.36 |
1061856000000 | 118.59 |
1061942400000 | 118.96 |
1062028800000 | 118.38 |
1062115200000 | 118.91 |
1062374400000 | 120.28 |
1062460800000 | 120.43 |
1062547200000 | 120.88 |
1062633600000 | 121.13 |
1062720000000 | 122.89 |
1062979200000 | 121.92 |
1063065600000 | 122.43 |
1063152000000 | 122.42 |
1063238400000 | 123.19 |
1063324800000 | 124.28 |
1063584000000 | 124.53 |
1063670400000 | 123.45 |
1063756800000 | 124.84 |
1063843200000 | 124.53 |
1063929600000 | 125.88 |
1064188800000 | 126.62 |
1064275200000 | 126.37 |
1064361600000 | 125.69 |
1064448000000 | 125.8 |
1064534400000 | 125.35 |
1064793600000 | 126.46 |
1064880000000 | 126.02 |
1064966400000 | 127.65 |
1065052800000 | 128.01 |
1065139200000 | 127.81 |
1065398400000 | 129.15 |
1065484800000 | 129.09 |
1065571200000 | 130.17 |
1065657600000 | 130.32 |
1065744000000 | 131.14 |
1066003200000 | 131.62 |
1066089600000 | 132.41 |
1066176000000 | 132.79 |
1066262400000 | 133.56 |
1066348800000 | 132.36 |
1066608000000 | 132.31 |
1066694400000 | 132.61 |
1066780800000 | 132.63 |
1066867200000 | 131.21 |
1066953600000 | 132.26 |
1067212800000 | 131.13 |
1067299200000 | 130.35 |
1067385600000 | 130.5 |
1067472000000 | 131.03 |
1067558400000 | 131.32 |
1067817600000 | 131.52 |
1067904000000 | 132.8 |
1067990400000 | 133.3 |
1068076800000 | 131.61 |
1068163200000 | 133.34 |
1068422400000 | 133.42 |
1068508800000 | 132.74 |
1068595200000 | 134.51 |
1068681600000 | 135.69 |
1068768000000 | 137.24 |
1069027200000 | 137.79 |
1069113600000 | 139.68 |
1069200000000 | 140.95 |
1069286400000 | 140.12 |
1069372800000 | 140.64 |
1069632000000 | 141.02 |
1069718400000 | 141.02 |
1069804800000 | 141.24 |
1069891200000 | 141.19 |
1069977600000 | 142.63 |
1070236800000 | 144.94 |
1070323200000 | 147.94 |
1070409600000 | 147.03 |
1070496000000 | 145.32 |
1070582400000 | 145.9 |
1070841600000 | 146.67 |
1070928000000 | 147.31 |
1071014400000 | 147.91 |
1071100800000 | 148.68 |
1071187200000 | 149.57 |
1071446400000 | 150.33 |
1071532800000 | 150.7 |
1071619200000 | 150.49 |
1071705600000 | 150.91 |
1071792000000 | 151.31 |
1072051200000 | 151.59 |
1072137600000 | 152.57 |
1072224000000 | 153.16 |
1072656000000 | 153.2 |
1072742400000 | 154.3 |
1072828800000 | 154.83 |
1073001600000 | 156.55 |
1073260800000 | 158.44 |
1073347200000 | 159.93 |
1073433600000 | 159.67 |
1073520000000 | 160.95 |
1073606400000 | 162.79 |
1073865600000 | 162.42 |
1073952000000 | 161.62 |
1074038400000 | 161.46 |
1074124800000 | 159.72 |
1074211200000 | 157.78 |
1074470400000 | 156.98 |
1074556800000 | 159.15 |
1074643200000 | 160.63 |
1074729600000 | 161.75 |
1074816000000 | 159.91 |
1075075200000 | 158.2 |
1075161600000 | 158.73 |
1075248000000 | 159.6 |
1075334400000 | 156.38 |
1075420800000 | 156.84 |
1075680000000 | 158.02 |
1075766400000 | 159.94 |
1075852800000 | 159.2 |
1075939200000 | 160.53 |
1076025600000 | 163.16 |
1076284800000 | 163.89 |
1076371200000 | 165.21 |
1076457600000 | 166.05 |
1076544000000 | 168.68 |
1076630400000 | 169.98 |
1076889600000 | 170.96 |
1076976000000 | 172.41 |
1077062400000 | 173.28 |
1077148800000 | 171.35 |
1077235200000 | 169.26 |
1077494400000 | 169.63 |
1077580800000 | 171.54 |
1077667200000 | 170.13 |
1077753600000 | 170.19 |
1077840000000 | 170.44 |
1078099200000 | 173.4 |
1078185600000 | 172.12 |
1078272000000 | 169.22 |
1078358400000 | 169.62 |
1078444800000 | 172.8 |
1078704000000 | 173.21 |
1078790400000 | 172.37 |
1078876800000 | 169.34 |
1078963200000 | 167.04 |
1079049600000 | 168.09 |
1079308800000 | 165.77 |
1079395200000 | 168.22 |
1079481600000 | 165.93 |
1079568000000 | 168.77 |
1079654400000 | 170.01 |
1079913600000 | 169.7 |
1080000000000 | 168.08 |
1080086400000 | 167.03 |
1080172800000 | 168.46 |
1080259200000 | 167.83 |
1080518400000 | 169.53 |
1080604800000 | 170.27 |
1080691200000 | 172.26 |
1080777600000 | 175.58 |
1080864000000 | 173.38 |
1081123200000 | 171.92 |
1081209600000 | 173.12 |
1081296000000 | 174.13 |
1081382400000 | 174.84 |
1081814400000 | 171.87 |
1081900800000 | 166.79 |
1081987200000 | 164.46 |
1082073600000 | 166.75 |
1082332800000 | 167.32 |
1082419200000 | 167.43 |
1082505600000 | 163.99 |
1082592000000 | 163.44 |
1082678400000 | 163.17 |
1082937600000 | 164.66 |
1083024000000 | 166.15 |
1083110400000 | 165.05 |
1083196800000 | 164.89 |
1083283200000 | 164.25 |
1083542400000 | 164.43 |
1083628800000 | 167.32 |
1083715200000 | 167.7 |
1083801600000 | 165.59 |
1083888000000 | 162.41 |
1084147200000 | 156.92 |
1084233600000 | 158.53 |
1084320000000 | 159.39 |
1084406400000 | 159.72 |
1084492800000 | 159.36 |
1084752000000 | 158.67 |
1084838400000 | 160.23 |
1084924800000 | 162.94 |
1085011200000 | 160.78 |
1085097600000 | 163.02 |
1085356800000 | 163.36 |
1085443200000 | 167.13 |
1085529600000 | 168.12 |
1085616000000 | 171.82 |
1085702400000 | 172.52 |
1085961600000 | 172.76 |
1086048000000 | 171.42 |
1086134400000 | 173.29 |
1086220800000 | 173.41 |
1086307200000 | 174.31 |
1086566400000 | 176.09 |
1086652800000 | 174.65 |
1086739200000 | 173.8 |
1086825600000 | 173.98 |
1086912000000 | 172.84 |
1087171200000 | 172.92 |
1087257600000 | 173.51 |
1087344000000 | 173.33 |
1087430400000 | 174.31 |
1087516800000 | 175.98 |
1087776000000 | 175.92 |
1087862400000 | 174.98 |
1087948800000 | 175.21 |
1088035200000 | 175.49 |
1088121600000 | 175.31 |
1088380800000 | 175.96 |
1088467200000 | 175.63 |
1088553600000 | 177.11 |
1088640000000 | 176.42 |
1088726400000 | 178.38 |
1088985600000 | 178.36 |
1089072000000 | 179.18 |
1089158400000 | 181.63 |
1089244800000 | 183.03 |
1089331200000 | 184.01 |
1089590400000 | 185.69 |
1089676800000 | 185.7 |
1089763200000 | 185.55 |
1089849600000 | 184.85 |
1089936000000 | 186.56 |
1090195200000 | 186.39 |
1090281600000 | 186.23 |
1090368000000 | 182.47 |
1090454400000 | 181.75 |
1090540800000 | 179.87 |
1090800000000 | 181.2 |
1090886400000 | 180.74 |
1090972800000 | 179.88 |
1091059200000 | 179.85 |
1091145600000 | 179.3 |
1091404800000 | 180.64 |
1091491200000 | 182.17 |
1091577600000 | 182.81 |
1091664000000 | 183.83 |
1091750400000 | 185.63 |
1092009600000 | 182.52 |
1092096000000 | 183.72 |
1092182400000 | 182.27 |
1092268800000 | 182.47 |
1092355200000 | 184.13 |
1092614400000 | 183.72 |
1092700800000 | 183.7 |
1092787200000 | 184.33 |
1092873600000 | 184.67 |
1092960000000 | 184.69 |
1093219200000 | 184.24 |
1093305600000 | 183.79 |
1093392000000 | 184.86 |
1093478400000 | 184.03 |
1093564800000 | 184.62 |
1093824000000 | 184.78 |
1093910400000 | 185.41 |
1093996800000 | 187.69 |
1094083200000 | 188.9 |
1094169600000 | 188.58 |
1094428800000 | 189 |
1094515200000 | 188.35 |
1094601600000 | 188.71 |
1094688000000 | 190.04 |
1094774400000 | 194.03 |
1095033600000 | 194 |
1095120000000 | 195.29 |
1095206400000 | 192.79 |
1095292800000 | 191.6 |
1095379200000 | 192.1 |
1095638400000 | 192.31 |
1095724800000 | 194.22 |
1095811200000 | 193.97 |
1095897600000 | 193.12 |
1095984000000 | 192.8 |
1096243200000 | 191.43 |
1096329600000 | 192.23 |
1096416000000 | 191.9 |
1096502400000 | 191.38 |
1096588800000 | 191.69 |
1096848000000 | 189.07 |
1096934400000 | 188.12 |
1097020800000 | 187.75 |
1097107200000 | 187.42 |
1097193600000 | 189.99 |
1097452800000 | 190.52 |
1097539200000 | 188.97 |
1097625600000 | 188.38 |
1097712000000 | 189.91 |
1097798400000 | 191.81 |
1098057600000 | 192.07 |
1098144000000 | 192.25 |
1098230400000 | 193.68 |
1098316800000 | 194.45 |
1098403200000 | 195.42 |
1098662400000 | 196.94 |
1098748800000 | 198.27 |
1098835200000 | 199.37 |
1098921600000 | 199.05 |
1099008000000 | 199.1 |
1099267200000 | 200.34 |
1099353600000 | 201.19 |
1099440000000 | 203.22 |
1099526400000 | 204.85 |
1099612800000 | 205.55 |
1099872000000 | 207.32 |
1099958400000 | 205.62 |
1100044800000 | 205.36 |
1100131200000 | 204.6 |
1100217600000 | 205.13 |
1100476800000 | 205.05 |
1100563200000 | 206.01 |
1100649600000 | 207.16 |
1100736000000 | 206.81 |
1100822400000 | 209.25 |
1101081600000 | 208.91 |
1101168000000 | 211.62 |
1101254400000 | 212.44 |
1101340800000 | 215.58 |
1101427200000 | 217.47 |
1101686400000 | 218.78 |
1101772800000 | 219.92 |
1101859200000 | 222.47 |
1101945600000 | 223.37 |
1102032000000 | 223.82 |
1102291200000 | 224.6 |
1102377600000 | 225.45 |
1102464000000 | 224.72 |
1102550400000 | 223.39 |
1102636800000 | 223.23 |
1102896000000 | 226.16 |
1102982400000 | 227.16 |
1103068800000 | 230.31 |
1103155200000 | 229.55 |
1103241600000 | 230.19 |
1103500800000 | 234.38 |
1103587200000 | 233 |
1103673600000 | 233.53 |
1103760000000 | 236.2 |
1103846400000 | 236.34 |
1104105600000 | 237.96 |
1104192000000 | 237.75 |
1104278400000 | 239.12 |
1104364800000 | 239.56 |
1104451200000 | 238.3 |
1104710400000 | 236.93 |
1104796800000 | 230.44 |
1104883200000 | 228.64 |
1104969600000 | 226.15 |
1105056000000 | 226.72 |
1105315200000 | 228.15 |
1105401600000 | 229.3 |
1105488000000 | 232.99 |
1105574400000 | 231.42 |
1105660800000 | 231.49 |
1105920000000 | 231.52 |
1106006400000 | 231.98 |
1106092800000 | 232.19 |
1106179200000 | 231.18 |
1106265600000 | 231.68 |
1106524800000 | 231.74 |
1106611200000 | 231.18 |
1106697600000 | 234.26 |
1106784000000 | 233.78 |
1106870400000 | 232.01 |
1107129600000 | 230.28 |
1107216000000 | 231.62 |
1107302400000 | 235.12 |
1107388800000 | 234.24 |
1107475200000 | 234.77 |
1107734400000 | 233.37 |
1107820800000 | 232.86 |
1107907200000 | 233.87 |
1107993600000 | 234.92 |
1108080000000 | 236.16 |
1108339200000 | 240.34 |
1108425600000 | 241.27 |
1108512000000 | 240.71 |
1108598400000 | 241.83 |
1108684800000 | 243.2 |
1108944000000 | 236.05 |
1109030400000 | 235.85 |
1109116800000 | 236.39 |
1109203200000 | 235.25 |
1109289600000 | 234.75 |
1109548800000 | 237.28 |
1109635200000 | 235.62 |
1109721600000 | 234.17 |
1109808000000 | 233.82 |
1109894400000 | 237.87 |
1110153600000 | 238.28 |
1110240000000 | 239.66 |
1110326400000 | 237.73 |
1110412800000 | 235.86 |
1110499200000 | 236.2 |
1110758400000 | 234.38 |
1110844800000 | 235.71 |
1110931200000 | 233.52 |
1111017600000 | 230.49 |
1111104000000 | 229.73 |
1111363200000 | 228.42 |
1111449600000 | 228.83 |
1111536000000 | 224.02 |
1111622400000 | 224.79 |
1112054400000 | 224.78 |
1112140800000 | 225.55 |
1112227200000 | 226.99 |
1112313600000 | 227.86 |
1112572800000 | 225.51 |
1112659200000 | 226.61 |
1112745600000 | 228.5 |
1112832000000 | 229.59 |
1112918400000 | 230.21 |
1113177600000 | 232.33 |
1113264000000 | 231.21 |
1113350400000 | 233.51 |
1113436800000 | 230.49 |
1113523200000 | 230.14 |
1113782400000 | 228.61 |
1113868800000 | 232.02 |
1113955200000 | 232.45 |
1114041600000 | 232.46 |
1114128000000 | 232.85 |
1114387200000 | 232.99 |
1114473600000 | 232.2 |
1114560000000 | 229.97 |
1114646400000 | 228.51 |
1114732800000 | 231.92 |
1114992000000 | 231.29 |
1115078400000 | 232.99 |
1115164800000 | 233.76 |
1115251200000 | 234.44 |
1115337600000 | 232.86 |
1115596800000 | 232.11 |
1115683200000 | 230.21 |
1115769600000 | 232.05 |
1115856000000 | 231.82 |
1115942400000 | 230.62 |
1116201600000 | 229.66 |
1116288000000 | 229.94 |
1116374400000 | 230.11 |
1116460800000 | 231.15 |
1116547200000 | 231.93 |
1116806400000 | 234.34 |
1116892800000 | 235.92 |
1116979200000 | 237.97 |
1117065600000 | 237.54 |
1117152000000 | 237.73 |
1117411200000 | 237.72 |
1117497600000 | 237.78 |
1117584000000 | 238.98 |
1117670400000 | 238.35 |
1117756800000 | 238.47 |
1118016000000 | 239.32 |
1118102400000 | 241.27 |
1118188800000 | 242.66 |
1118275200000 | 238.88 |
1118361600000 | 238.51 |
1118620800000 | 238.52 |
1118707200000 | 238.93 |
1118793600000 | 236.91 |
1118880000000 | 237.19 |
1118966400000 | 243.24 |
1119225600000 | 241.22 |
1119312000000 | 242 |
1119398400000 | 244.07 |
1119484800000 | 241.34 |
1119571200000 | 240.59 |
1119830400000 | 239.51 |
1119916800000 | 238.38 |
1120003200000 | 236.94 |
1120089600000 | 237.12 |
1120176000000 | 235.4 |
1120435200000 | 234.33 |
1120521600000 | 234.74 |
1120608000000 | 236.77 |
1120694400000 | 232.23 |
1120780800000 | 233.52 |
1121040000000 | 238.93 |
1121126400000 | 241.65 |
1121212800000 | 239.86 |
1121299200000 | 238.82 |
1121385600000 | 236.69 |
1121644800000 | 236.33 |
1121731200000 | 234 |
1121817600000 | 234.18 |
1121904000000 | 236.25 |
1121990400000 | 237.75 |
1122249600000 | 237.17 |
1122336000000 | 236.53 |
1122422400000 | 238.52 |
1122508800000 | 238.73 |
1122595200000 | 238.87 |
1122854400000 | 243.34 |
1122940800000 | 244.39 |
1123027200000 | 246.2 |
1123113600000 | 248.02 |
1123200000000 | 247.44 |
1123459200000 | 248.22 |
1123545600000 | 247.6 |
1123632000000 | 253.5 |
1123718400000 | 251.58 |
1123804800000 | 250.78 |
1124064000000 | 249.79 |
1124150400000 | 249.92 |
1124236800000 | 247.37 |
1124323200000 | 244.59 |
1124409600000 | 245.48 |
1124668800000 | 248.57 |
1124755200000 | 247.24 |
1124841600000 | 247.23 |
1124928000000 | 247.37 |
1125014400000 | 248.33 |
1125273600000 | 246.97 |
1125360000000 | 245.76 |
1125446400000 | 249.78 |
1125532800000 | 255.44 |
1125619200000 | 259.46 |
1125878400000 | 259.5 |
1125964800000 | 258.5 |
1126051200000 | 259.63 |
1126137600000 | 258.51 |
1126224000000 | 259.5 |
1126483200000 | 255.48 |
1126569600000 | 254.1 |
1126656000000 | 256.91 |
1126742400000 | 254.53 |
1126828800000 | 255.18 |
1127088000000 | 255.15 |
1127174400000 | 256.88 |
1127260800000 | 255.78 |
1127347200000 | 252.36 |
1127433600000 | 253.02 |
1127692800000 | 253.39 |
1127779200000 | 251.92 |
1127865600000 | 254.22 |
1127952000000 | 253.28 |
1128038400000 | 256.89 |
1128297600000 | 253.6 |
1128384000000 | 253.73 |
1128470400000 | 252.66 |
1128556800000 | 252.69 |
1128643200000 | 250.43 |
1128902400000 | 248.33 |
1128988800000 | 248.26 |
1129075200000 | 248.04 |
1129161600000 | 240.45 |
1129248000000 | 240.72 |
1129507200000 | 239.57 |
1129593600000 | 238.71 |
1129680000000 | 236.43 |
1129766400000 | 238.92 |
1129852800000 | 238.03 |
1130112000000 | 241.29 |
1130198400000 | 243.25 |
1130284800000 | 240.67 |
1130371200000 | 240.66 |
1130457600000 | 239.94 |
1130716800000 | 241.82 |
1130803200000 | 243.47 |
1130889600000 | 244.99 |
1130976000000 | 248.6 |
1131062400000 | 246.14 |
1131321600000 | 248.17 |
1131408000000 | 247.32 |
1131494400000 | 245.01 |
1131580800000 | 246.59 |
1131667200000 | 249.5 |
1131926400000 | 248.37 |
1132012800000 | 247.47 |
1132099200000 | 249.7 |
1132185600000 | 251.16 |
1132272000000 | 252.25 |
1132531200000 | 250.81 |
1132617600000 | 250.61 |
1132704000000 | 252.8 |
1132790400000 | 249.49 |
1132876800000 | 250.26 |
1133136000000 | 249.25 |
1133222400000 | 247.96 |
1133308800000 | 246.81 |
1133395200000 | 246.89 |
1133481600000 | 247.89 |
1133740800000 | 248.39 |
1133827200000 | 249.05 |
1133913600000 | 248.46 |
1134000000000 | 249.14 |
1134086400000 | 249.45 |
1134345600000 | 250.77 |
1134432000000 | 251.82 |
1134518400000 | 255.88 |
1134604800000 | 257.56 |
1134691200000 | 259.73 |
1134950400000 | 259.46 |
1135036800000 | 257.43 |
1135123200000 | 254.44 |
1135209600000 | 255.08 |
1135296000000 | 256.13 |
1135641600000 | 255.47 |
1135728000000 | 256.35 |
1135814400000 | 256.61 |
1135900800000 | 256.71 |
1136160000000 | 257.59 |
1136246400000 | 262.56 |
1136332800000 | 267.98 |
1136419200000 | 266.93 |
1136505600000 | 267.86 |
1136764800000 | 262.9 |
1136851200000 | 263.7 |
1136937600000 | 265.07 |
1137024000000 | 264.26 |
1137110400000 | 265.14 |
1137369600000 | 267 |
1137456000000 | 264.81 |
1137542400000 | 264.13 |
1137628800000 | 267.93 |
1137715200000 | 268.96 |
1137974400000 | 271.9 |
1138060800000 | 271.8 |
1138147200000 | 276.52 |
1138233600000 | 278.4 |
1138320000000 | 277.41 |
1138579200000 | 276.15 |
1138665600000 | 281.11 |
1138752000000 | 285.46 |
1138838400000 | 284.77 |
1138924800000 | 280.4 |
1139184000000 | 281.2 |
1139270400000 | 278.23 |
1139356800000 | 278.74 |
1139443200000 | 280.8 |
1139529600000 | 283.25 |
1139788800000 | 284.25 |
1139875200000 | 285.14 |
1139961600000 | 287.52 |
1140048000000 | 287.71 |
1140134400000 | 289.24 |
1140393600000 | 292.19 |
1140480000000 | 292.57 |
1140566400000 | 292.16 |
1140652800000 | 293.68 |
1140739200000 | 292.46 |
1140998400000 | 296.79 |
1141084800000 | 295.96 |
1141171200000 | 304.74 |
1141257600000 | 304.61 |
1141344000000 | 303.01 |
1141603200000 | 305.92 |
1141689600000 | 298.94 |
1141776000000 | 296.11 |
1141862400000 | 295.5 |
1141948800000 | 294.32 |
1142208000000 | 296.16 |
1142294400000 | 299.91 |
1142380800000 | 300.86 |
1142467200000 | 305.56 |
1142553600000 | 305.88 |
1142812800000 | 304.78 |
1142899200000 | 303.36 |
1142985600000 | 319.24 |
1143072000000 | 311.63 |
1143158400000 | 312.04 |
1143417600000 | 311.07 |
1143504000000 | 309.7 |
1143590400000 | 309.05 |
1143676800000 | 313.1 |
1143763200000 | 310.69 |
1144022400000 | 311.61 |
1144108800000 | 316.07 |
1144195200000 | 317.95 |
1144281600000 | 317.83 |
1144368000000 | 314.29 |
1144627200000 | 313.95 |
1144713600000 | 307.2 |
1144800000000 | 303.48 |
1144886400000 | 306.6 |
1145318400000 | 313.89 |
1145404800000 | 316.57 |
1145491200000 | 315.92 |
1145577600000 | 318.01 |
1145836800000 | 317.8 |
1145923200000 | 317.72 |
1146009600000 | 316.52 |
1146096000000 | 316.37 |
1146182400000 | 317.07 |
1146441600000 | 318.54 |
1146528000000 | 320.54 |
1146614400000 | 320.01 |
1146700800000 | 324.83 |
1146787200000 | 330.15 |
1147046400000 | 332.58 |
1147132800000 | 334.75 |
1147219200000 | 335.16 |
1147305600000 | 334.35 |
1147392000000 | 329.64 |
1147651200000 | 322.43 |
1147737600000 | 321.4 |
1147824000000 | 311.23 |
1147910400000 | 308.45 |
1147996800000 | 306.23 |
1148256000000 | 295.76 |
1148342400000 | 308.5 |
1148428800000 | 303.6 |
1148515200000 | 307.43 |
1148601600000 | 315.33 |
1148860800000 | 315.61 |
1148947200000 | 312.98 |
1149033600000 | 313.6 |
1149120000000 | 312.95 |
1149206400000 | 318.09 |
1149465600000 | 318.62 |
1149552000000 | 308.54 |
1149638400000 | 309.88 |
1149724800000 | 298.9 |
1149811200000 | 300.44 |
1150070400000 | 300.42 |
1150156800000 | 292.96 |
1150243200000 | 297.08 |
1150329600000 | 308.12 |
1150416000000 | 302.59 |
1150675200000 | 304.15 |
1150761600000 | 304.35 |
1150848000000 | 305.34 |
1150934400000 | 304.34 |
1151020800000 | 302.58 |
1151280000000 | 302.69 |
1151366400000 | 302.92 |
1151452800000 | 302.4 |
1151539200000 | 306.23 |
1151625600000 | 316.69 |
1151884800000 | 319.68 |
1151971200000 | 325.96 |
1152057600000 | 319.9 |
1152144000000 | 323.68 |
1152230400000 | 324.14 |
1152489600000 | 321.79 |
1152576000000 | 321.71 |
1152662400000 | 321.54 |
1152748800000 | 318.41 |
1152835200000 | 313.91 |
1153094400000 | 310.89 |
1153180800000 | 311.35 |
1153267200000 | 319.92 |
1153353600000 | 322.87 |
1153440000000 | 321.93 |
1153699200000 | 329.28 |
1153785600000 | 330.33 |
1153872000000 | 330.93 |
1153958400000 | 336.85 |
1154044800000 | 341.87 |
1154304000000 | 338.8 |
1154390400000 | 336.19 |
1154476800000 | 341.85 |
1154563200000 | 336.93 |
1154649600000 | 343.91 |
1154908800000 | 342.11 |
1154995200000 | 345.19 |
1155081600000 | 344.4 |
1155168000000 | 338.3 |
1155254400000 | 341.68 |
1155513600000 | 343.39 |
1155600000000 | 345.27 |
1155686400000 | 346.35 |
1155772800000 | 346.41 |
1155859200000 | 343.98 |
1156118400000 | 345.53 |
1156204800000 | 344.8 |
1156291200000 | 342.49 |
1156377600000 | 342.46 |
1156464000000 | 342.34 |
1156723200000 | 343.87 |
1156809600000 | 343.64 |
1156896000000 | 345.49 |
1156982400000 | 344.55 |
1157068800000 | 348.06 |
1157328000000 | 349.38 |
1157414400000 | 344.36 |
1157500800000 | 341.56 |
1157587200000 | 338.84 |
1157673600000 | 335.96 |
1157932800000 | 338.34 |
1158019200000 | 340.87 |
1158105600000 | 341.92 |
1158192000000 | 344.82 |
1158278400000 | 346.35 |
1158537600000 | 346.37 |
1158624000000 | 347.21 |
1158710400000 | 348.58 |
1158796800000 | 353.18 |
1158883200000 | 355.12 |
1159142400000 | 356.08 |
1159228800000 | 360.59 |
1159315200000 | 361.88 |
1159401600000 | 362.44 |
1159488000000 | 362.51 |
1159747200000 | 368.53 |
1159833600000 | 366.89 |
1159920000000 | 366.63 |
1160006400000 | 368.78 |
1160092800000 | 368 |
1160352000000 | 366.31 |
1160438400000 | 365.23 |
1160524800000 | 364.57 |
1160611200000 | 366.85 |
1160697600000 | 366.57 |
1160956800000 | 368.24 |
1161043200000 | 365.76 |
1161129600000 | 368.56 |
1161216000000 | 369.17 |
1161302400000 | 371.98 |
1161561600000 | 371.92 |
1161648000000 | 370.93 |
1161734400000 | 372.35 |
1161820800000 | 375.19 |
1161907200000 | 378.04 |
1162166400000 | 377.27 |
1162252800000 | 382.51 |
1162339200000 | 383.42 |
1162425600000 | 383.09 |
1162512000000 | 382.78 |
1162771200000 | 384.37 |
1162857600000 | 390.71 |
1162944000000 | 388.97 |
1163030400000 | 390.38 |
1163116800000 | 393.8 |
1163376000000 | 394.09 |
1163462400000 | 392.86 |
1163548800000 | 395.57 |
1163635200000 | 398.52 |
1163721600000 | 397.86 |
1163980800000 | 401.98 |
1164067200000 | 406.04 |
1164153600000 | 404.98 |
1164240000000 | 403.24 |
1164326400000 | 407.99 |
1164585600000 | 402.39 |
1164672000000 | 403 |
1164758400000 | 403.02 |
1164844800000 | 406.33 |
1164931200000 | 407.19 |
1165190400000 | 411.84 |
1165276800000 | 412.94 |
1165363200000 | 412.26 |
1165449600000 | 411.68 |
1165536000000 | 413.37 |
1165795200000 | 415.15 |
1165881600000 | 416.43 |
1165968000000 | 421.34 |
1166054400000 | 424.99 |
1166140800000 | 426.64 |
1166400000000 | 425.59 |
1166486400000 | 426.02 |
1166572800000 | 429.21 |
1166659200000 | 431.6 |
1166745600000 | 431.03 |
1167177600000 | 435.43 |
1167264000000 | 440.29 |
1167350400000 | 441.25 |
1167696000000 | 448.14 |
1167782400000 | 443.96 |
1167868800000 | 438.97 |
1167955200000 | 431.46 |
1168214400000 | 425.94 |
1168300800000 | 427.24 |
1168387200000 | 423.79 |
1168473600000 | 423.84 |
1168560000000 | 426.8 |
1168819200000 | 429.56 |
1168905600000 | 426.73 |
1168992000000 | 426.87 |
1169078400000 | 424.64 |
1169164800000 | 427.89 |
1169424000000 | 433.62 |
1169510400000 | 435.4 |
1169596800000 | 439.43 |
1169683200000 | 439.72 |
1169769600000 | 431.95 |
1170028800000 | 432.76 |
1170115200000 | 431.21 |
1170201600000 | 428.57 |
1170288000000 | 435.09 |
1170374400000 | 443.65 |
1170633600000 | 446.65 |
1170720000000 | 451.68 |
1170806400000 | 458.44 |
1170892800000 | 449.54 |
1170979200000 | 451.73 |
1171238400000 | 450.58 |
1171324800000 | 446.98 |
1171411200000 | 456.83 |
1171497600000 | 460.17 |
1171584000000 | 459.65 |
1171843200000 | 465.15 |
1171929600000 | 462.9 |
1172016000000 | 462.03 |
1172102400000 | 459.01 |
1172188800000 | 460.39 |
1172448000000 | 454.17 |
1172534400000 | 437.26 |
1172620800000 | 432.94 |
1172707200000 | 425.37 |
1172793600000 | 425.44 |
1173052800000 | 416.15 |
1173139200000 | 419.24 |
1173225600000 | 429.43 |
1173312000000 | 432.07 |
1173398400000 | 434.51 |
1173657600000 | 431.83 |
1173744000000 | 427.15 |
1173830400000 | 414.45 |
1173916800000 | 424.57 |
1174003200000 | 429.02 |
1174262400000 | 436.1 |
1174348800000 | 442.74 |
1174435200000 | 449.57 |
1174521600000 | 453.68 |
1174608000000 | 450.59 |
1174867200000 | 450.44 |
1174953600000 | 447.06 |
1175040000000 | 440.28 |
1175126400000 | 444.59 |
1175212800000 | 448.82 |
1175472000000 | 456.24 |
1175558400000 | 458.47 |
1175644800000 | 455.87 |
1175731200000 | 459.73 |
1176163200000 | 465.53 |
1176249600000 | 461.18 |
1176336000000 | 455.05 |
1176422400000 | 455.47 |
1176681600000 | 459.32 |
1176768000000 | 457.36 |
1176854400000 | 450.41 |
1176940800000 | 448.71 |
1177027200000 | 453.68 |
1177286400000 | 453.13 |
1177372800000 | 448.46 |
1177459200000 | 449.08 |
1177545600000 | 443.48 |
1177632000000 | 443.36 |
1177891200000 | 442 |
1177977600000 | 441.4 |
1178064000000 | 445.42 |
1178150400000 | 447.11 |
1178236800000 | 449.56 |
1178496000000 | 450.71 |
1178582400000 | 439.19 |
1178668800000 | 436.05 |
1178755200000 | 438.98 |
1178841600000 | 440.41 |
1179100800000 | 438.2 |
1179187200000 | 439.29 |
1179273600000 | 429.76 |
1179360000000 | 427.27 |
1179446400000 | 428.1 |
1179705600000 | 426.36 |
1179792000000 | 429.34 |
1179878400000 | 436.08 |
1179964800000 | 431.24 |
1180051200000 | 427.76 |
1180310400000 | 427.83 |
1180396800000 | 426.52 |
1180483200000 | 426.21 |
1180569600000 | 439.68 |
1180656000000 | 441.57 |
1180915200000 | 439.45 |
1181001600000 | 432.57 |
1181088000000 | 420.56 |
1181174400000 | 410.1 |
1181260800000 | 404.71 |
1181520000000 | 408.53 |
1181606400000 | 406.63 |
1181692800000 | 408.85 |
1181779200000 | 413.57 |
1181865600000 | 419.07 |
1182124800000 | 412.96 |
1182211200000 | 413.39 |
1182297600000 | 411.99 |
1182384000000 | 402.35 |
1182470400000 | 404.09 |
1182729600000 | 401.88 |
1182816000000 | 400.7 |
1182902400000 | 401.01 |
1182988800000 | 405.86 |
1183075200000 | 402.73 |
1183334400000 | 400.4 |
1183420800000 | 401.53 |
1183507200000 | 406.84 |
1183593600000 | 400.82 |
1183680000000 | 402.78 |
1183939200000 | 399.55 |
1184025600000 | 399.57 |
1184112000000 | 400.24 |
1184198400000 | 399.63 |
1184284800000 | 404.19 |
1184544000000 | 402.79 |
1184630400000 | 398.25 |
1184716800000 | 396.9 |
1184803200000 | 404.02 |
1184889600000 | 402.76 |
1185148800000 | 397.33 |
1185235200000 | 390.67 |
1185321600000 | 384.79 |
1185408000000 | 368.35 |
1185494400000 | 362.58 |
1185753600000 | 356.14 |
1185840000000 | 372.46 |
1185926400000 | 362.98 |
1186012800000 | 363.35 |
1186099200000 | 360.6 |
1186358400000 | 356.04 |
1186444800000 | 365.03 |
1186531200000 | 385.48 |
1186617600000 | 375.31 |
1186704000000 | 367.91 |
1186963200000 | 366.84 |
1187049600000 | 361.37 |
1187136000000 | 359.88 |
1187222400000 | 344.74 |
1187308800000 | 354.96 |
1187568000000 | 355.45 |
1187654400000 | 357.71 |
1187740800000 | 376.24 |
1187827200000 | 369.96 |
1187913600000 | 376.03 |
1188172800000 | 375.64 |
1188259200000 | 365.19 |
1188345600000 | 369.09 |
1188432000000 | 371.49 |
1188518400000 | 377.17 |
1188777600000 | 379.26 |
1188864000000 | 383.48 |
1188950400000 | 375.33 |
1189036800000 | 373.23 |
1189123200000 | 356.82 |
1189382400000 | 348.97 |
1189468800000 | 360.98 |
1189555200000 | 361.01 |
1189641600000 | 363.08 |
1189728000000 | 352.95 |
1189987200000 | 338.39 |
1190073600000 | 348.7 |
1190160000000 | 366.42 |
1190246400000 | 363.09 |
1190332800000 | 369.64 |
1190592000000 | 361.49 |
1190678400000 | 358.67 |
1190764800000 | 363.66 |
1190851200000 | 368.22 |
1190937600000 | 366.72 |
1191196800000 | 368.84 |
1191283200000 | 372.21 |
1191369600000 | 373.6 |
1191456000000 | 374.26 |
1191542400000 | 371.27 |
1191801600000 | 365.97 |
1191888000000 | 371.99 |
1191974400000 | 374.48 |
1192060800000 | 371.22 |
1192147200000 | 368.08 |
1192406400000 | 366.32 |
1192492800000 | 361.41 |
1192579200000 | 362.8 |
1192665600000 | 358.6 |
1192752000000 | 351.97 |
1193011200000 | 344.99 |
1193097600000 | 351.66 |
1193184000000 | 347.94 |
1193270400000 | 353.39 |
1193356800000 | 356.33 |
1193616000000 | 354.71 |
1193702400000 | 355.95 |
1193788800000 | 366.7 |
1193875200000 | 358.56 |
1193961600000 | 353.64 |
1194220800000 | 349.16 |
1194307200000 | 348.43 |
1194393600000 | 343.8 |
1194480000000 | 335.33 |
1194566400000 | 331.69 |
1194825600000 | 330.87 |
1194912000000 | 334.27 |
1194998400000 | 334.38 |
1195084800000 | 323.33 |
1195171200000 | 317.54 |
1195430400000 | 302.42 |
1195516800000 | 319.3 |
1195603200000 | 311.31 |
1195689600000 | 326.44 |
1195776000000 | 330.14 |
1196035200000 | 320.83 |
1196121600000 | 322.98 |
1196208000000 | 330.28 |
1196294400000 | 334.54 |
1196380800000 | 337.22 |
1196640000000 | 337.88 |
1196726400000 | 329.02 |
1196812800000 | 336.5 |
1196899200000 | 335.23 |
1196985600000 | 343.07 |
1197244800000 | 347.46 |
1197331200000 | 341.48 |
1197417600000 | 337.71 |
1197504000000 | 325.44 |
1197590400000 | 319.69 |
1197849600000 | 307.65 |
1197936000000 | 310.01 |
1198022400000 | 304.81 |
1198108800000 | 306.59 |
1198195200000 | 313.71 |
1198454400000 | 316.32 |
1198713600000 | 318.65 |
1198800000000 | 323.65 |
1199059200000 | 324.13 |
1199232000000 | 324.05 |
1199318400000 | 323.1 |
1199404800000 | 315.59 |
1199664000000 | 306.4 |
1199750400000 | 305.91 |
1199836800000 | 300.03 |
1199923200000 | 297.96 |
1200009600000 | 298.23 |
1200268800000 | 312.13 |
1200355200000 | 302.02 |
1200441600000 | 305.15 |
1200528000000 | 309.08 |
1200614400000 | 304.57 |
1200873600000 | 293.85 |
1200960000000 | 312.41 |
1201046400000 | 309.08 |
1201132800000 | 319.21 |
1201219200000 | 320.06 |
1201478400000 | 320.98 |
1201564800000 | 329.14 |
1201651200000 | 325.11 |
1201737600000 | 331.18 |
1201824000000 | 337.43 |
1202083200000 | 336.75 |
1202169600000 | 319.69 |
1202256000000 | 321.89 |
1202342400000 | 311.85 |
1202428800000 | 315.49 |
1202688000000 | 310.86 |
1202774400000 | 326.7 |
1202860800000 | 330.91 |
1202947200000 | 326.34 |
1203033600000 | 320.95 |
1203292800000 | 323.97 |
1203379200000 | 327.37 |
1203465600000 | 323.49 |
1203552000000 | 330.95 |
1203638400000 | 329.06 |
1203897600000 | 337.62 |
1203984000000 | 344.01 |
1204070400000 | 349.69 |
1204156800000 | 345.56 |
1204243200000 | 341.93 |
1204502400000 | 337.76 |
1204588800000 | 336.49 |
1204675200000 | 354.37 |
1204761600000 | 350.64 |
1204848000000 | 342.38 |
1205107200000 | 334.84 |
1205193600000 | 338.35 |
1205280000000 | 344.5 |
1205366400000 | 339.9 |
1205452800000 | 338.08 |
1205712000000 | 328.54 |
1205798400000 | 340.78 |
1205884800000 | 330.7 |
1205971200000 | 318.68 |
1206403200000 | 336.67 |
1206489600000 | 338.29 |
1206576000000 | 343.64 |
1206662400000 | 337.12 |
1206921600000 | 342.63 |
1207008000000 | 350.75 |
1207094400000 | 353.98 |
1207180800000 | 347.34 |
1207267200000 | 346.89 |
1207526400000 | 345.57 |
1207612800000 | 343.55 |
1207699200000 | 341.93 |
1207785600000 | 337.74 |
1207872000000 | 333.84 |
1208131200000 | 333.1 |
1208217600000 | 333.03 |
1208304000000 | 341.32 |
1208390400000 | 340.33 |
1208476800000 | 345.65 |
1208736000000 | 340.65 |
1208822400000 | 339.09 |
1208908800000 | 339.15 |
1208995200000 | 330.04 |
1209081600000 | 333.91 |
1209340800000 | 338.81 |
1209427200000 | 334.82 |
1209513600000 | 337.43 |
1209600000000 | 333.57 |
1209686400000 | 340.58 |
1209945600000 | 342.71 |
1210032000000 | 341.84 |
1210118400000 | 336.38 |
1210204800000 | 338 |
1210291200000 | 333.55 |
1210550400000 | 334.28 |
1210636800000 | 331.71 |
1210723200000 | 330.95 |
1210809600000 | 333.75 |
1210896000000 | 335.41 |
1211155200000 | 333.04 |
1211241600000 | 333.13 |
1211328000000 | 337.12 |
1211414400000 | 335.68 |
1211500800000 | 332.79 |
1211760000000 | 329.93 |
1211846400000 | 324.69 |
1211932800000 | 328.24 |
1212019200000 | 322.12 |
1212105600000 | 325.24 |
1212364800000 | 319.32 |
1212451200000 | 322.27 |
1212537600000 | 322.09 |
1212624000000 | 326.38 |
1212710400000 | 322.73 |
1212969600000 | 316.32 |
1213056000000 | 307.64 |
1213142400000 | 305.49 |
1213228800000 | 304.31 |
1213315200000 | 306.96 |
1213574400000 | 312.89 |
1213660800000 | 314.77 |
1213747200000 | 306.29 |
1213833600000 | 301 |
1213920000000 | 301.45 |
1214179200000 | 291.95 |
1214265600000 | 291.22 |
1214352000000 | 297.03 |
1214438400000 | 290.49 |
1214524800000 | 288.79 |
1214784000000 | 290.86 |
1214870400000 | 285.93 |
1214956800000 | 284.49 |
1215043200000 | 284.79 |
1215129600000 | 281.64 |
1215388800000 | 285.35 |
1215475200000 | 281.07 |
1215561600000 | 285.41 |
1215648000000 | 278 |
1215734400000 | 270.45 |
1215993600000 | 274.17 |
1216080000000 | 265.37 |
1216166400000 | 260.71 |
1216252800000 | 275.36 |
1216339200000 | 281.87 |
1216598400000 | 290.5 |
1216684800000 | 287.49 |
1216771200000 | 292.72 |
1216857600000 | 291.25 |
1216944000000 | 285.7 |
1217203200000 | 280.66 |
1217289600000 | 276.37 |
1217376000000 | 282.68 |
1217462400000 | 287.88 |
1217548800000 | 288.36 |
1217808000000 | 289.47 |
1217894400000 | 298.82 |
1217980800000 | 293.38 |
1218067200000 | 286.71 |
1218153600000 | 283.91 |
1218412800000 | 289.97 |
1218499200000 | 291.72 |
1218585600000 | 276.69 |
1218672000000 | 276.07 |
1218758400000 | 275.18 |
1219017600000 | 275.6 |
1219104000000 | 265.34 |
1219190400000 | 266.76 |
1219276800000 | 267.89 |
1219363200000 | 275.65 |
1219622400000 | 273.45 |
1219708800000 | 272.32 |
1219795200000 | 268.34 |
1219881600000 | 271.6 |
1219968000000 | 276.91 |
1220227200000 | 274.36 |
1220313600000 | 273.51 |
1220400000000 | 268.59 |
1220486400000 | 258.8 |
1220572800000 | 255.78 |
1220832000000 | 266.3 |
1220918400000 | 269.63 |
1221004800000 | 271.51 |
1221091200000 | 265.54 |
1221177600000 | 274.47 |
1221436800000 | 264.73 |
1221523200000 | 258.34 |
1221609600000 | 254.47 |
1221696000000 | 248.58 |
1221782400000 | 270.62 |
1222041600000 | 265.89 |
1222128000000 | 262.73 |
1222214400000 | 263.68 |
1222300800000 | 265.05 |
1222387200000 | 261.15 |
1222646400000 | 242.07 |
1222732800000 | 242.51 |
1222819200000 | 241.85 |
1222905600000 | 238 |
1222992000000 | 240.37 |
1223251200000 | 219.82 |
1223337600000 | 219.34 |
1223424000000 | 207.96 |
1223510400000 | 204.4199 |
1223596800000 | 189.41 |
1223856000000 | 198.91 |
1223942400000 | 213.58 |
1224028800000 | 199.38 |
1224115200000 | 195.24 |
1224201600000 | 192.66 |
1224460800000 | 192.48 |
1224547200000 | 189.83 |
1224633600000 | 176.6699 |
1224720000000 | 171.53 |
1224806400000 | 158.84 |
1225065600000 | 150.46 |
1225152000000 | 152.1 |
1225238400000 | 162.79 |
1225324800000 | 169.32 |
1225411200000 | 172.2 |
1225670400000 | 174.9 |
1225756800000 | 183.31 |
1225843200000 | 186.95 |
1225929600000 | 173.53 |
1226016000000 | 169.85 |
1226275200000 | 167.45 |
1226361600000 | 155.1699 |
1226448000000 | 152.9 |
1226534400000 | 147.04 |
1226620800000 | 147.88 |
1226880000000 | 144.73 |
1226966400000 | 145.45 |
1227052800000 | 140.26 |
1227139200000 | 132.75 |
1227225600000 | 130.13 |
1227484800000 | 138.54 |
1227571200000 | 140.02 |
1227657600000 | 139.9199 |
1227744000000 | 142.94 |
1227830400000 | 144.12 |
1228089600000 | 134.95 |
1228176000000 | 138.78 |
1228262400000 | 140.1699 |
1228348800000 | 138.33 |
1228435200000 | 135.84 |
1228694400000 | 143.09 |
1228780800000 | 146.4199 |
1228867200000 | 147.44 |
1228953600000 | 148.87 |
1229040000000 | 146.91 |
1229299200000 | 152.43 |
1229385600000 | 152.01 |
1229472000000 | 158.74 |
1229558400000 | 163.43 |
1229644800000 | 155.36 |
1229904000000 | 151.66 |
1229990400000 | 154.77 |
1230076800000 | 155.1 |
1230508800000 | 152.04 |
1230595200000 | 154.07 |
1230681600000 | 153.63 |
1230854400000 | 161.09 |
1231113600000 | 161.76 |
1231200000000 | 168.22 |
1231286400000 | 171.71 |
1231372800000 | 169.37 |
1231459200000 | 167.12 |
1231718400000 | 158.9 |
1231804800000 | 150.72 |
1231891200000 | 140.26 |
1231977600000 | 135.51 |
1232064000000 | 139.73 |
1232323200000 | 135.88 |
1232409600000 | 126.84 |
1232496000000 | 125.52 |
1232582400000 | 127.76 |
1232668800000 | 121.97 |
1232928000000 | 131.15 |
1233014400000 | 129 |
1233100800000 | 134.59 |
1233187200000 | 132.74 |
1233273600000 | 132.58 |
1233532800000 | 125.2 |
1233619200000 | 128.59 |
1233705600000 | 131.09 |
1233792000000 | 127.93 |
1233878400000 | 132.8 |
1234137600000 | 142.07 |
1234224000000 | 136.4199 |
1234310400000 | 134.13 |
1234396800000 | 129.95 |
1234483200000 | 132.34 |
1234742400000 | 128.47 |
1234828800000 | 119.95 |
1234915200000 | 119.7 |
1235001600000 | 119.58 |
1235088000000 | 114.22 |
1235347200000 | 113.85 |
1235433600000 | 112.65 |
1235520000000 | 113.87 |
1235606400000 | 118.28 |
1235692800000 | 118.84 |
1235952000000 | 110.5 |
1236038400000 | 107.6 |
1236124800000 | 108.67 |
1236211200000 | 106.1 |
1236297600000 | 102.51 |
1236556800000 | 96.49 |
1236643200000 | 103.08 |
1236729600000 | 104.24 |
1236816000000 | 105.65 |
1236902400000 | 109.26 |
1237161600000 | 114.53 |
1237248000000 | 113.79 |
1237334400000 | 117.23 |
1237420800000 | 125.57 |
1237507200000 | 123.88 |
1237766400000 | 126.12 |
1237852800000 | 127.71 |
1237939200000 | 129.19 |
1238025600000 | 127.38 |
1238112000000 | 125.38 |
1238371200000 | 117.32 |
1238457600000 | 123.26 |
1238544000000 | 125.88 |
1238630400000 | 137.24 |
1238716800000 | 135.66 |
1238976000000 | 138.53 |
1239062400000 | 134.25 |
1239148800000 | 137.59 |
1239235200000 | 144.56 |
1239667200000 | 150.31 |
1239753600000 | 147.61 |
1239840000000 | 147.05 |
1239926400000 | 148.9199 |
1240185600000 | 139.57 |
1240272000000 | 137.6399 |
1240358400000 | 145.18 |
1240444800000 | 144.61 |
1240531200000 | 149.07 |
1240790400000 | 146.45 |
1240876800000 | 142.46 |
1240963200000 | 145.99 |
1241049600000 | 145.81 |
1241136000000 | 144.69 |
1241395200000 | 147.23 |
1241481600000 | 150.83 |
1241568000000 | 157.59 |
1241654400000 | 161.82 |
1241740800000 | 158.48 |
1242000000000 | 157.68 |
1242086400000 | 155.9 |
1242172800000 | 144.51 |
1242259200000 | 145.83 |
1242345600000 | 146.47 |
1242604800000 | 147.98 |
1242691200000 | 153.2 |
1242777600000 | 155.44 |
1242864000000 | 150.55 |
1242950400000 | 154.46 |
1243209600000 | 154.7 |
1243296000000 | 153.9199 |
1243382400000 | 155.23 |
1243468800000 | 151.99 |
1243555200000 | 155.26 |
1243814400000 | 160.3 |
1243900800000 | 160.84 |
1243987200000 | 154.9199 |
1244073600000 | 155.29 |
1244160000000 | 153.94 |
1244419200000 | 151.84 |
1244505600000 | 155.09 |
1244592000000 | 157.25 |
1244678400000 | 158.09 |
1244764800000 | 158.9199 |
1245024000000 | 154.48 |
1245110400000 | 155.55 |
1245196800000 | 151.74 |
1245283200000 | 151.09 |
1245369600000 | 153.91 |
1245628800000 | 149.34 |
1245715200000 | 149.6399 |
1245801600000 | 151.68 |
1245888000000 | 151.12 |
1245974400000 | 154.3899 |
1246233600000 | 155.33 |
1246320000000 | 152.4 |
1246406400000 | 156.68 |
1246492800000 | 152.87 |
1246579200000 | 153.19 |
1246838400000 | 151.47 |
1246924800000 | 151.22 |
1247011200000 | 145.48 |
1247097600000 | 147.1699 |
1247184000000 | 147.83 |
1247443200000 | 150.85 |
1247529600000 | 151.94 |
1247616000000 | 157.54 |
1247702400000 | 159.27 |
1247788800000 | 160.55 |
1248048000000 | 163.34 |
1248134400000 | 165.22 |
1248220800000 | 164.05 |
1248307200000 | 167.1 |
1248393600000 | 167.19 |
1248652800000 | 165.77 |
1248739200000 | 166.18 |
1248825600000 | 166.56 |
1248912000000 | 170.94 |
1248998400000 | 174.15 |
1249257600000 | 177.6399 |
1249344000000 | 180.32 |
1249430400000 | 187.95 |
1249516800000 | 194.3899 |
1249603200000 | 189.82 |
1249862400000 | 190.52 |
1249948800000 | 184.59 |
1250035200000 | 190.08 |
1250121600000 | 193.99 |
1250208000000 | 197.84 |
1250467200000 | 189.27 |
1250553600000 | 190.51 |
1250640000000 | 190.33 |
1250726400000 | 192.29 |
1250812800000 | 195.13 |
1251072000000 | 199.49 |
1251158400000 | 201.4199 |
1251244800000 | 200.06 |
1251331200000 | 197.07 |
1251417600000 | 201.68 |
1251676800000 | 200.85 |
1251763200000 | 194.85 |
1251849600000 | 192.21 |
1251936000000 | 194.6699 |
1252022400000 | 198.16 |
1252281600000 | 202.4 |
1252368000000 | 205.4199 |
1252454400000 | 211.63 |
1252540800000 | 210.51 |
1252627200000 | 212.54 |
1252886400000 | 211.72 |
1252972800000 | 211.79 |
1253059200000 | 217.2 |
1253145600000 | 218.58 |
1253232000000 | 222.03 |
1253491200000 | 217.64 |
1253577600000 | 219.3 |
1253664000000 | 216.06 |
1253750400000 | 210.95 |
1253836800000 | 208.08 |
1254096000000 | 209.87 |
1254182400000 | 207.77 |
1254268800000 | 207.01 |
1254355200000 | 203.75 |
1254441600000 | 200.13 |
1254700800000 | 202.23 |
1254787200000 | 208.02 |
1254873600000 | 209.43 |
1254960000000 | 210.78 |
1255046400000 | 211.33 |
1255305600000 | 212.27 |
1255392000000 | 210.93 |
1255478400000 | 215.77 |
1255564800000 | 218.06 |
1255651200000 | 217.03 |
1255910400000 | 221.43 |
1255996800000 | 221.08 |
1256083200000 | 223.95 |
1256169600000 | 221.04 |
1256256000000 | 219.84 |
1256515200000 | 218.23 |
1256601600000 | 214.51 |
1256688000000 | 206.03 |
1256774400000 | 214.27 |
1256860800000 | 212.78 |
1257120000000 | 209.22 |
1257206400000 | 205.72 |
1257292800000 | 212.96 |
1257379200000 | 213.79 |
1257465600000 | 215.14 |
1257724800000 | 220.73 |
1257811200000 | 220.02 |
1257897600000 | 224.21 |
1257984000000 | 221.91 |
1258070400000 | 225.69 |
1258329600000 | 230.58 |
1258416000000 | 227.42 |
1258502400000 | 229.19 |
1258588800000 | 222.85 |
1258675200000 | 216.86 |
1258934400000 | 222.42 |
1259020800000 | 221.82 |
1259107200000 | 221.49 |
1259193600000 | 211.94 |
1259280000000 | 214.85 |
1259539200000 | 210.67 |
1259625600000 | 219.62 |
1259712000000 | 221.37 |
1259798400000 | 221.22 |
1259884800000 | 218.08 |
1260144000000 | 216.88 |
1260230400000 | 209.85 |
1260316800000 | 208.86 |
1260403200000 | 206.85 |
1260489600000 | 205.16 |
1260748800000 | 205.52 |
1260835200000 | 205.26 |
1260921600000 | 209.54 |
1261008000000 | 203.62 |
1261094400000 | 203.05 |
1261353600000 | 205.6699 |
1261440000000 | 203.01 |
1261526400000 | 204.09 |
1261612800000 | 205.22 |
1261958400000 | 206.3 |
1262044800000 | 206.94 |
1262131200000 | 207.63 |
1262217600000 | 212.47 |
1262563200000 | 214.59 |
1262649600000 | 214.09 |
1262736000000 | 212.01 |
1262822400000 | 209.6699 |
1262908800000 | 209.71 |
1263168000000 | 214.01 |
1263254400000 | 213.69 |
1263340800000 | 213.91 |
1263427200000 | 212.28 |
1263513600000 | 211.03 |
1263772800000 | 212.22 |
1263859200000 | 211.9 |
1263945600000 | 208.04 |
1264032000000 | 205.02 |
1264118400000 | 203.04 |
1264377600000 | 203.97 |
1264464000000 | 203.79 |
1264550400000 | 202.15 |
1264636800000 | 201.24 |
1264723200000 | 200.48 |
1264982400000 | 201.49 |
1265068800000 | 204.91 |
1265155200000 | 203.26 |
1265241600000 | 199.11 |
1265328000000 | 195.8899 |
1265587200000 | 193.4 |
1265673600000 | 191.16 |
1265760000000 | 192.98 |
1265846400000 | 190.32 |
1265932800000 | 191.23 |
1266192000000 | 191.21 |
1266278400000 | 193.27 |
1266364800000 | 195.7 |
1266451200000 | 196.49 |
1266537600000 | 194.06 |
1266796800000 | 195.9199 |
1266883200000 | 195.1 |
1266969600000 | 195.51 |
1267056000000 | 192.11 |
1267142400000 | 193.4199 |
1267401600000 | 192.82 |
1267488000000 | 197.5 |
1267574400000 | 200.87 |
1267660800000 | 201.19 |
1267747200000 | 203.79 |
1268006400000 | 203.03 |
1268092800000 | 200.05 |
1268179200000 | 200.93 |
1268265600000 | 199.9 |
1268352000000 | 201.28 |
1268611200000 | 199.11 |
1268697600000 | 201.9 |
1268784000000 | 202.94 |
1268870400000 | 201.94 |
1268956800000 | 198.99 |
1269216000000 | 198.3899 |
1269302400000 | 197.79 |
1269388800000 | 195.59 |
1269475200000 | 197.11 |
1269561600000 | 198.91 |
1269820800000 | 202.88 |
1269907200000 | 203.13 |
1269993600000 | 204.54 |
1270080000000 | 206.58 |
1270512000000 | 205.49 |
1270598400000 | 204.56 |
1270684800000 | 202.65 |
1270771200000 | 207.55 |
1271030400000 | 208.7 |
1271116800000 | 207.44 |
1271203200000 | 208.75 |
1271289600000 | 208.37 |
1271376000000 | 205.8899 |
1271635200000 | 201.4199 |
1271721600000 | 203.3899 |
1271808000000 | 203.52 |
1271894400000 | 200.5 |
1271980800000 | 202.16 |
1272240000000 | 202.35 |
1272326400000 | 197.9 |
1272412800000 | 191.74 |
1272499200000 | 195.09 |
1272585600000 | 196.13 |
1272844800000 | 195.29 |
1272931200000 | 187.49 |
1273017600000 | 181.95 |
1273104000000 | 177.98 |
1273190400000 | 168.06 |
1273449600000 | 181.76 |
1273536000000 | 179.54 |
1273622400000 | 183.18 |
1273708800000 | 180.54 |
1273795200000 | 171.59 |
1274054400000 | 171.38 |
1274140800000 | 175.38 |
1274227200000 | 169.9 |
1274313600000 | 166.81 |
1274400000000 | 168.53 |
1274659200000 | 166.78 |
1274745600000 | 158.59 |
1274832000000 | 161.32 |
1274918400000 | 168.48 |
1275004800000 | 169.56 |
1275264000000 | 170.4199 |
1275350400000 | 171.86 |
1275436800000 | 172.02 |
1275523200000 | 174.37 |
1275609600000 | 167.82 |
1275868800000 | 164.19 |
1275955200000 | 162.09 |
1276041600000 | 166.93 |
1276128000000 | 171.6 |
1276214400000 | 171.23 |
1276473600000 | 176.01 |
1276560000000 | 177.57 |
1276646400000 | 177.85 |
1276732800000 | 177.29 |
1276819200000 | 178.6399 |
1277078400000 | 179.5 |
1277164800000 | 179.4199 |
1277251200000 | 177.6699 |
1277337600000 | 175.02 |
1277424000000 | 175.26 |
1277683200000 | 177.52 |
1277769600000 | 172.74 |
1277856000000 | 171.54 |
1277942400000 | 169.9199 |
1278028800000 | 171.08 |
1278288000000 | 169.21 |
1278374400000 | 174.09 |
1278460800000 | 178.05 |
1278547200000 | 181.38 |
1278633600000 | 178.66 |
1278892800000 | 180.3899 |
1278979200000 | 185.13 |
1279065600000 | 185.33 |
1279152000000 | 185.87 |
1279238400000 | 183.1699 |
1279497600000 | 184.21 |
1279584000000 | 183.66 |
1279670400000 | 186.6 |
1279756800000 | 192.91 |
1279843200000 | 194.1699 |
1280102400000 | 197.29 |
1280188800000 | 199.69 |
1280275200000 | 198.6699 |
1280361600000 | 199.68 |
1280448000000 | 198.47 |
1280707200000 | 204.57 |
1280793600000 | 204.98 |
1280880000000 | 202.49 |
1280966400000 | 202.47 |
1281052800000 | 201.55 |
1281312000000 | 203.45 |
1281398400000 | 198.6699 |
1281484800000 | 193.22 |
1281571200000 | 191.07 |
1281657600000 | 191.1699 |
1281916800000 | 192.85 |
1282003200000 | 196.24 |
1282089600000 | 196.25 |
1282176000000 | 194.73 |
1282262400000 | 190.98 |
1282521600000 | 192.12 |
1282608000000 | 189.61 |
1282694400000 | 189.55 |
1282780800000 | 191.6699 |
1282867200000 | 194.35 |
1283126400000 | 193.03 |
1283212800000 | 193.79 |
1283299200000 | 199.99 |
1283385600000 | 200.71 |
1283472000000 | 203.28 |
1283731200000 | 204.5 |
1283817600000 | 200.93 |
1283904000000 | 203.8899 |
1283990400000 | 206.03 |
1284076800000 | 205.18 |
1284336000000 | 207.83 |
1284422400000 | 210.61 |
1284508800000 | 211.51 |
1284595200000 | 211.89 |
1284681600000 | 209.29 |
1284940800000 | 214.42 |
1285027200000 | 213.83 |
1285113600000 | 214.4 |
1285200000000 | 213.2 |
1285286400000 | 219.1 |
1285545600000 | 218.29 |
1285632000000 | 220.94 |
1285718400000 | 220.02 |
1285804800000 | 220.26 |
1285891200000 | 223.83 |
1286150400000 | 222.39 |
1286236800000 | 227.66 |
1286323200000 | 230.01 |
1286409600000 | 233.94 |
1286496000000 | 230.76 |
1286755200000 | 230.2 |
1286841600000 | 228.93 |
1286928000000 | 234.16 |
1287014400000 | 236.93 |
1287100800000 | 236.07 |
1287360000000 | 234.86 |
1287446400000 | 232.49 |
1287532800000 | 235.6 |
1287619200000 | 236.62 |
1287705600000 | 233.94 |
1287964800000 | 234.81 |
1288051200000 | 234.45 |
1288137600000 | 232.63 |
1288224000000 | 234.75 |
1288310400000 | 233.54 |
1288569600000 | 232.3 |
1288656000000 | 234.38 |
1288742400000 | 233.09 |
1288828800000 | 239.32 |
1288915200000 | 238.05 |
1289174400000 | 235.28 |
1289260800000 | 235.11 |
1289347200000 | 228.64 |
1289433600000 | 227.8 |
1289520000000 | 226.54 |
1289779200000 | 226.93 |
1289865600000 | 220.3 |
1289952000000 | 220.39 |
1290038400000 | 222.25 |
1290124800000 | 220.98 |
1290384000000 | 217.85 |
1290470400000 | 212.47 |
1290556800000 | 211.23 |
1290643200000 | 214.88 |
1290729600000 | 211.99 |
1290988800000 | 207.24 |
1291075200000 | 204.74 |
1291161600000 | 209.76 |
1291248000000 | 217.39 |
1291334400000 | 221 |
1291593600000 | 219.41 |
1291680000000 | 223.01 |
1291766400000 | 220.51 |
1291852800000 | 220.4 |
1291939200000 | 220.2 |
1292198400000 | 224.18 |
1292284800000 | 225.9 |
1292371200000 | 224.44 |
1292457600000 | 221.45 |
1292544000000 | 219.71 |
1292803200000 | 221.47 |
1292889600000 | 222.67 |
1292976000000 | 221.81 |
1293062400000 | 222.03 |
1293148800000 | 222.92 |
1293408000000 | 222.18 |
1293494400000 | 222.87 |
1293580800000 | 224.42 |
1293667200000 | 225.03 |
1293753600000 | 227.59 |
1294012800000 | 227.87 |
1294099200000 | 228.87 |
1294185600000 | 226.07 |
1294272000000 | 223.16 |
1294358400000 | 221.31 |
1294617600000 | 217.6 |
1294704000000 | 219.21 |
1294790400000 | 224.57 |
1294876800000 | 228.02 |
1294963200000 | 228.94 |
1295222400000 | 226.77 |
1295308800000 | 229.11 |
1295395200000 | 228.81 |
1295481600000 | 224.5 |
1295568000000 | 225.91 |
1295827200000 | 228.5 |
1295913600000 | 228.68 |
1296000000000 | 230.4 |
1296086400000 | 230.88 |
1296172800000 | 227.97 |
1296432000000 | 228.58 |
1296518400000 | 232.58 |
1296604800000 | 231.17 |
1296691200000 | 229.1 |
1296777600000 | 229.68 |
1297036800000 | 229.66 |
1297123200000 | 232.14 |
1297209600000 | 233.79 |
1297296000000 | 231.85 |
1297382400000 | 232.09 |
1297641600000 | 232.32 |
1297728000000 | 233.99 |
1297814400000 | 235.92 |
1297900800000 | 237.74 |
1297987200000 | 239.11 |
1298246400000 | 237.6 |
1298332800000 | 236.82 |
1298419200000 | 236.47 |
1298505600000 | 235.52 |
1298592000000 | 239.16 |
1298851200000 | 245 |
1298937600000 | 243.69 |
1299024000000 | 242.89 |
1299110400000 | 245.58 |
1299196800000 | 248.25 |
1299456000000 | 248.1 |
1299542400000 | 246.23 |
1299628800000 | 247.18 |
1299715200000 | 241.9 |
1299801600000 | 240.53 |
1300060800000 | 240.3 |
1300147200000 | 234.6 |
1300233600000 | 230 |
1300320000000 | 237.94 |
1300406400000 | 241.79 |
1300665600000 | 245.18 |
1300752000000 | 245.81 |
1300838400000 | 246.99 |
1300924800000 | 250.12 |
1301011200000 | 248.76 |
1301270400000 | 247.86 |
1301356800000 | 246.7 |
1301443200000 | 249.32 |
1301529600000 | 249.39 |
1301616000000 | 250.99 |
1301875200000 | 252.07 |
1301961600000 | 253.09 |
1302048000000 | 254.6 |
1302134400000 | 249.95 |
1302220800000 | 253.52 |
1302480000000 | 252.93 |
1302566400000 | 251.02 |
1302652800000 | 252.3 |
1302739200000 | 251.7 |
1302825600000 | 253.57 |
1303084800000 | 247.18 |
1303171200000 | 249.18 |
1303257600000 | 255.89 |
1303344000000 | 260.38 |
1303776000000 | 262.77 |
1303862400000 | 264.17 |
1303948800000 | 269.32 |
1304035200000 | 270.93 |
1304294400000 | 271.95 |
1304380800000 | 271.41 |
1304467200000 | 268.37 |
1304553600000 | 264.35 |
1304640000000 | 265.18 |
1304899200000 | 259.21 |
1304985600000 | 263.44 |
1305072000000 | 262.79 |
1305158400000 | 259.71 |
1305244800000 | 259.35 |
1305504000000 | 257.82 |
1305590400000 | 255.45 |
1305676800000 | 262.04 |
1305763200000 | 262.3 |
1305849600000 | 261.45 |
1306108800000 | 256.38 |
1306195200000 | 257.88 |
1306281600000 | 258.24 |
1306368000000 | 259.57 |
1306454400000 | 266.42 |
1306713600000 | 267.18 |
1306800000000 | 271.25 |
1306886400000 | 271.19 |
1306972800000 | 267.99 |
1307059200000 | 270.32 |
1307318400000 | 270.83 |
1307404800000 | 271.42 |
1307491200000 | 267.88 |
1307577600000 | 268.68 |
1307664000000 | 264.7799 |
1307923200000 | 265.76 |
1308009600000 | 268.63 |
1308096000000 | 265.29 |
1308182400000 | 261.3399 |
1308268800000 | 261.76 |
1308528000000 | 260.29 |
1308614400000 | 264.75 |
1308700800000 | 264.89 |
1308787200000 | 257.37 |
1308873600000 | 254.75 |
1309132800000 | 256.51 |
1309219200000 | 260.82 |
1309305600000 | 264.2799 |
1309392000000 | 268.68 |
1309478400000 | 270.44 |
1309737600000 | 272.54 |
1309824000000 | 273.08 |
1309910400000 | 269.44 |
1309996800000 | 267.35 |
1310083200000 | 264.71 |
1310342400000 | 256.23 |
1310428800000 | 255.32 |
1310515200000 | 260.36 |
1310601600000 | 259.71 |
1310688000000 | 259.54 |
1310947200000 | 253.42 |
1311033600000 | 256.89 |
1311120000000 | 258.89 |
1311206400000 | 263.43 |
1311292800000 | 265.0899 |
1311552000000 | 266.68 |
1311638400000 | 267.11 |
1311724800000 | 263.49 |
1311811200000 | 261.95 |
1311897600000 | 261.83 |
1312156800000 | 257.86 |
1312243200000 | 255.4 |
1312329600000 | 252.46 |
1312416000000 | 242.04 |
1312502400000 | 231.35 |
1312761600000 | 218.15 |
1312848000000 | 226.12 |
1312934400000 | 224.94 |
1313020800000 | 233.12 |
1313107200000 | 237.68 |
1313366400000 | 241.82 |
1313452800000 | 237.57 |
1313539200000 | 240.61 |
1313625600000 | 229.18 |
1313712000000 | 228.03 |
1313971200000 | 230.07 |
1314057600000 | 231.19 |
1314144000000 | 233.78 |
1314230400000 | 230.61 |
1314316800000 | 228.46 |
1314576000000 | 233.07 |
1314662400000 | 236.19 |
1314748800000 | 239.79 |
1314835200000 | 238.61 |
1314921600000 | 234.69 |
1315180800000 | 227.09 |
1315267200000 | 223.1 |
1315353600000 | 228.32 |
1315440000000 | 230.12 |
1315526400000 | 220.81 |
1315785600000 | 212.68 |
1315872000000 | 210.28 |
1315958400000 | 208.86 |
1316044800000 | 215.39 |
1316131200000 | 217.46 |
1316390400000 | 210.01 |
1316476800000 | 213.96 |
1316563200000 | 211.54 |
1316649600000 | 198.43 |
1316736000000 | 198.21 |
1316995200000 | 199.12 |
1317081600000 | 209.51 |
1317168000000 | 206.65 |
1317254400000 | 208.61 |
1317340800000 | 204.1 |
1317600000000 | 198.4199 |
1317686400000 | 193.85 |
1317772800000 | 200.74 |
1317859200000 | 210.49 |
1317945600000 | 214.95 |
1318204800000 | 217.83 |
1318291200000 | 215.84 |
1318377600000 | 223.65 |
1318464000000 | 220.36 |
1318550400000 | 226.1 |
1318809600000 | 223.22 |
1318896000000 | 218.09 |
1318982400000 | 220.55 |
1319068800000 | 213.29 |
1319155200000 | 223.13 |
1319414400000 | 224.59 |
1319500800000 | 220.37 |
1319587200000 | 217.24 |
1319673600000 | 229.96 |
1319760000000 | 232.64 |
1320019200000 | 226.95 |
1320105600000 | 215.17 |
1320192000000 | 217.03 |
1320278400000 | 218.93 |
1320364800000 | 220.12 |
1320624000000 | 216.82 |
1320710400000 | 222 |
1320796800000 | 214.24 |
1320883200000 | 211.8 |
1320969600000 | 218.81 |
1321228800000 | 212.76 |
1321315200000 | 208.38 |
1321401600000 | 206.87 |
1321488000000 | 201.24 |
1321574400000 | 201.41 |
1321833600000 | 193.56 |
1321920000000 | 194.4199 |
1322006400000 | 189.19 |
1322092800000 | 188.53 |
1322179200000 | 188.4199 |
1322438400000 | 199.03 |
1322524800000 | 200.63 |
1322611200000 | 210.53 |
1322697600000 | 209.78 |
1322784000000 | 209.51 |
1323043200000 | 209.7 |
1323129600000 | 207.61 |
1323216000000 | 207.68 |
1323302400000 | 201.19 |
1323388800000 | 203.41 |
1323648000000 | 195.29 |
1323734400000 | 193.27 |
1323820800000 | 186.41 |
1323907200000 | 189.9199 |
1323993600000 | 190.47 |
1324252800000 | 189.68 |
1324339200000 | 196.34 |
1324425600000 | 194.86 |
1324512000000 | 196.55 |
1324598400000 | 197.98 |
1324944000000 | 199.27 |
1325030400000 | 194.98 |
1325116800000 | 197.4 |
1325203200000 | 201.12 |
1325462400000 | 201.5 |
1325548800000 | 204.07 |
1325635200000 | 199.6 |
1325721600000 | 195.68 |
1325808000000 | 191.94 |
1326067200000 | 191.01 |
1326153600000 | 196.68 |
1326240000000 | 195.69 |
1326326400000 | 198.83 |
1326412800000 | 195.74 |
1326672000000 | 196.83 |
1326758400000 | 198.75 |
1326844800000 | 200.04 |
1326931200000 | 208.12 |
1327017600000 | 211.78 |
1327276800000 | 214.56 |
1327363200000 | 211.26 |
1327449600000 | 211.13 |
1327536000000 | 217.07 |
1327622400000 | 216.35 |
1327881600000 | 213.8 |
1327968000000 | 213.84 |
1328054400000 | 220.1 |
1328140800000 | 218.6 |
1328227200000 | 218.84 |
1328486400000 | 219.1 |
1328572800000 | 220.09 |
1328659200000 | 221.27 |
1328745600000 | 222.24 |
1328832000000 | 217.96 |
1329091200000 | 220.27 |
1329177600000 | 217.09 |
1329264000000 | 216.29 |
1329350400000 | 215.54 |
1329436800000 | 218.79 |
1329696000000 | 221.7 |
1329782400000 | 218.34 |
1329868800000 | 215.24 |
1329955200000 | 215.86 |
1330041600000 | 220.54 |
1330300800000 | 217.69 |
1330387200000 | 218.37 |
1330473600000 | 219.08 |
1330560000000 | 221.47 |
1330646400000 | 220.47 |
1330905600000 | 220.07 |
1330992000000 | 212.28 |
1331078400000 | 214.18 |
1331164800000 | 222.43 |
1331251200000 | 222.38 |
1331510400000 | 224.52 |
1331596800000 | 228.34 |
1331683200000 | 227.42 |
1331769600000 | 228.64 |
1331856000000 | 234.11 |
1332115200000 | 233.89 |
1332201600000 | 231.37 |
1332288000000 | 231.01 |
1332374400000 | 229.06 |
1332460800000 | 227.76 |
1332720000000 | 231.05 |
1332806400000 | 232.01 |
1332892800000 | 227.7 |
1332979200000 | 224.62 |
1333065600000 | 228.42 |
1333324800000 | 229.37 |
1333411200000 | 228.32 |
1333497600000 | 220.64 |
1333584000000 | 220.47 |
1334016000000 | 217.81 |
1334102400000 | 220.48 |
1334188800000 | 223.6 |
1334275200000 | 219.49 |
1334534400000 | 217.54 |
1334620800000 | 223.88 |
1334707200000 | 222.5 |
1334793600000 | 222.21 |
1334880000000 | 224.98 |
1335139200000 | 219.38 |
1335225600000 | 224.78 |
1335312000000 | 225.68 |
1335398400000 | 225.62 |
1335484800000 | 229.15 |
1335744000000 | 225.79 |
1335830400000 | 227.09 |
1335916800000 | 226.32 |
1336003200000 | 227.21 |
1336089600000 | 223.04 |
1336348800000 | 224.82 |
1336435200000 | 223.69 |
1336521600000 | 219.83 |
1336608000000 | 221.28 |
1336694400000 | 224.35 |
1336953600000 | 219.59 |
1337040000000 | 216.93 |
1337126400000 | 216.94 |
1337212800000 | 214.5 |
1337299200000 | 213.3 |
1337558400000 | 215.97 |
1337644800000 | 218.35 |
1337731200000 | 213.13 |
1337817600000 | 215.62 |
1337904000000 | 214.52 |
1338163200000 | 215.36 |
1338249600000 | 215.87 |
1338336000000 | 210.59 |
1338422400000 | 209.19 |
1338508800000 | 206.44 |
1338768000000 | 207.66 |
1338854400000 | 207.85 |
1338940800000 | 214.27 |
1339027200000 | 215.22 |
1339113600000 | 213.01 |
1339372800000 | 211.08 |
1339459200000 | 209.87 |
1339545600000 | 211.73 |
1339632000000 | 213.44 |
1339718400000 | 217.75 |
1339977600000 | 216.36 |
1340064000000 | 221.43 |
1340150400000 | 223.07 |
1340236800000 | 219.54 |
1340323200000 | 217.22 |
1340582400000 | 214.02 |
1340668800000 | 214.18 |
1340755200000 | 217.5 |
1340841600000 | 215.09 |
1340928000000 | 224.75 |
1341187200000 | 227.3 |
1341273600000 | 228.69 |
1341360000000 | 227.4 |
1341446400000 | 225.3 |
1341532800000 | 224.52 |
1341792000000 | 223.75 |
1341878400000 | 223.98 |
1341964800000 | 225.08 |
1342051200000 | 222.71 |
1342137600000 | 227.01 |
1342396800000 | 229.02 |
1342483200000 | 228.58 |
1342569600000 | 230.51 |
1342656000000 | 232.38 |
1342742400000 | 228.18 |
1343001600000 | 222.04 |
1343088000000 | 222.93 |
1343174400000 | 225.95 |
1343260800000 | 232.21 |
1343347200000 | 234.38 |
1343606400000 | 234.34 |
1343692800000 | 233.09 |
1343779200000 | 233.95 |
1343865600000 | 231.17 |
1343952000000 | 238.14 |
1344211200000 | 239.11 |
1344297600000 | 239.85 |
1344384000000 | 239.53 |
1344470400000 | 236.89 |
1344556800000 | 236.38 |
1344816000000 | 236.5 |
1344902400000 | 236.56 |
1344988800000 | 236.76 |
1345075200000 | 238.25 |
1345161600000 | 237.31 |
1345420800000 | 237.49 |
1345507200000 | 239.76 |
1345593600000 | 237.85 |
1345680000000 | 237.29 |
1345766400000 | 235.58 |
1346025600000 | 236.32 |
1346112000000 | 236.38 |
1346198400000 | 235.83 |
1346284800000 | 234.37 |
1346371200000 | 236.85 |
1346630400000 | 237.84 |
1346716800000 | 234.34 |
1346803200000 | 235.48 |
1346889600000 | 240.03 |
1346976000000 | 243.28 |
1347235200000 | 241.57 |
1347321600000 | 241.44 |
1347408000000 | 244.38 |
1347494400000 | 244.14 |
1347580800000 | 251.14 |
1347840000000 | 250.68 |
1347926400000 | 248.47 |
1348012800000 | 248.64 |
1348099200000 | 245.48 |
1348185600000 | 245.77 |
1348444800000 | 243.93 |
1348531200000 | 246.55 |
1348617600000 | 242.91 |
1348704000000 | 242.46 |
1348790400000 | 239.97 |
1349049600000 | 242.09 |
1349136000000 | 243.44 |
1349222400000 | 243.01 |
1349308800000 | 244.97 |
1349395200000 | 248.11 |
1349654400000 | 245.52 |
1349740800000 | 243.6 |
1349827200000 | 243.57 |
1349913600000 | 246.76 |
1350000000000 | 247.24 |
1350259200000 | 249.28 |
1350345600000 | 253.69 |
1350432000000 | 256.36 |
1350518400000 | 255.57 |
1350604800000 | 254.95 |
1350864000000 | 254.45 |
1350950400000 | 248.86 |
1351036800000 | 249.78 |
1351123200000 | 251.25 |
1351209600000 | 251.46 |
1351468800000 | 251.96 |
1351555200000 | 254.16 |
1351641600000 | 254.16 |
1351728000000 | 255.22 |
1351814400000 | 254.45 |
1352073600000 | 251.39 |
1352160000000 | 252.65 |
1352246400000 | 249.33 |
1352332800000 | 247.69 |
1352419200000 | 245.07 |
1352678400000 | 245.37 |
1352764800000 | 246.22 |
1352851200000 | 244.47 |
1352937600000 | 243.14 |
1353024000000 | 239.09 |
1353283200000 | 244.45 |
1353369600000 | 244.18 |
1353456000000 | 245.79 |
1353542400000 | 248.12 |
1353628800000 | 250.79 |
1353888000000 | 250.28 |
1353974400000 | 251.66 |
1354060800000 | 251.18 |
1354147200000 | 256.64 |
1354233600000 | 259.06 |
1354492800000 | 260.61 |
1354579200000 | 260.49 |
1354665600000 | 259.31 |
1354752000000 | 258.44 |
1354838400000 | 259.72 |
1355097600000 | 260.15 |
1355184000000 | 261.61 |
1355270400000 | 261.73 |
1355356800000 | 262.7 |
1355443200000 | 263.35 |
1355702400000 | 264.22 |
1355788800000 | 266.81 |
1355875200000 | 269.2799 |
1355961600000 | 269.54 |
1356048000000 | 266.75 |
1356307200000 | 266.5899 |
1356566400000 | 269.48 |
1356652800000 | 267.57 |
1356912000000 | 265.5 |
1357084800000 | 271.43 |
1357171200000 | 267.19 |
1357257600000 | 267.37 |
1357516800000 | 266.77 |
1357603200000 | 265.27 |
1357689600000 | 264.21 |
1357776000000 | 265.26 |
1357862400000 | 265.98 |
1358121600000 | 266.14 |
1358208000000 | 266.24 |
1358294400000 | 264.7799 |
1358380800000 | 265.2799 |
1358467200000 | 264.23 |
1358726400000 | 264.41 |
1358812800000 | 262.82 |
1358899200000 | 262.96 |
1358985600000 | 264.33 |
1359072000000 | 265.71 |
1359331200000 | 263.8399 |
1359417600000 | 263.91 |
1359504000000 | 266.32 |
1359590400000 | 265.25 |
1359676800000 | 266.5899 |
1359936000000 | 262.32 |
1360022400000 | 263.92 |
1360108800000 | 262.43 |
1360195200000 | 259.56 |
1360281600000 | 261.75 |
1360540800000 | 260.15 |
1360627200000 | 265.12 |
1360713600000 | 266.24 |
1360800000000 | 263.72 |
1360886400000 | 264.2 |
1361145600000 | 265.52 |
1361232000000 | 266.8399 |
1361318400000 | 265.79 |
1361404800000 | 260.56 |
1361491200000 | 261.15 |
1361750400000 | 260 |
1361836800000 | 256.0899 |
1361923200000 | 257.0299 |
1362009600000 | 260.36 |
1362096000000 | 258.79 |
1362355200000 | 259.5899 |
1362441600000 | 264.06 |
1362528000000 | 261.96 |
1362614400000 | 264.87 |
1362700800000 | 263.4 |
1362960000000 | 261.72 |
1363046400000 | 258.56 |
1363132800000 | 258.8399 |
1363219200000 | 262.54 |
1363305600000 | 263.75 |
1363564800000 | 261.94 |
1363651200000 | 258.8399 |
1363737600000 | 260.51 |
1363824000000 | 259.25 |
1363910400000 | 260.62 |
1364169600000 | 258.2 |
1364256000000 | 257.75 |
1364342400000 | 254.13 |
1364428800000 | 258.13 |
1364860800000 | 261.04 |
1364947200000 | 260.4 |
1365033600000 | 259.13 |
1365120000000 | 258.56 |
1365379200000 | 259.49 |
1365465600000 | 261.26 |
1365552000000 | 266.81 |
1365638400000 | 269.8399 |
1365724800000 | 272.08 |
1365984000000 | 268.25 |
1366070400000 | 268.75 |
1366156800000 | 264.41 |
1366243200000 | 265.6 |
1366329600000 | 267.41 |
1366588800000 | 268.19 |
1366675200000 | 271.85 |
1366761600000 | 274.18 |
1366848000000 | 275.05 |
1366934400000 | 274.85 |
1367193600000 | 279.13 |
1367280000000 | 280.44 |
1367366400000 | 280.48 |
1367452800000 | 279.51 |
1367539200000 | 283.27 |
1367798400000 | 282.83 |
1367884800000 | 285.51 |
1367971200000 | 289.0299 |
1368057600000 | 287.77 |
1368144000000 | 285.96 |
1368403200000 | 287.42 |
1368489600000 | 289.85 |
1368576000000 | 292.0899 |
1368662400000 | 294.05 |
1368748800000 | 293.89 |
1369008000000 | 296.15 |
1369094400000 | 295.73 |
1369180800000 | 292.96 |
1369267200000 | 284.98 |
1369353600000 | 285.44 |
1369612800000 | 285.94 |
1369699200000 | 285.23 |
1369785600000 | 282.14 |
1369872000000 | 282.32 |
1369958400000 | 278.52 |
1370217600000 | 279.32 |
1370304000000 | 281.48 |
1370390400000 | 278.23 |
1370476800000 | 275.79 |
1370563200000 | 278.85 |
1370822400000 | 277.11 |
1370908800000 | 273.46 |
1370995200000 | 273.45 |
1371081600000 | 271.04 |
1371168000000 | 277.27 |
1371427200000 | 277.21 |
1371513600000 | 277.1 |
1371600000000 | 278.02 |
1371686400000 | 267.0299 |
1371772800000 | 261.65 |
1372032000000 | 253.63 |
1372118400000 | 257.2799 |
1372204800000 | 261.49 |
1372291200000 | 261.37 |
1372377600000 | 262.8 |
1372636800000 | 263.0299 |
1372723200000 | 266.49 |
1372809600000 | 264.49 |
1372896000000 | 268.41 |
1372982400000 | 266.24 |
1373241600000 | 269.44 |
1373328000000 | 271.25 |
1373414400000 | 271.61 |
1373500800000 | 279.41 |
1373587200000 | 278.52 |
1373846400000 | 279.99 |
1373932800000 | 279.21 |
1374019200000 | 277.61 |
1374105600000 | 280.38 |
1374192000000 | 282.52 |
1374451200000 | 284.68 |
1374537600000 | 283.3 |
1374624000000 | 281.54 |
1374710400000 | 279.1 |
1374796800000 | 280.3399 |
1375056000000 | 279.72 |
1375142400000 | 279.69 |
1375228800000 | 279.5299 |
1375315200000 | 283.29 |
1375401600000 | 283.42 |
1375660800000 | 284.4 |
1375747200000 | 285.46 |
1375833600000 | 282.4 |
1375920000000 | 283.64 |
1376006400000 | 281.05 |
1376265600000 | 278.65 |
1376352000000 | 279.45 |
1376438400000 | 279.63 |
1376524800000 | 276.04 |
1376611200000 | 278.86 |
1376870400000 | 278.21 |
1376956800000 | 277.7 |
1377043200000 | 274.3399 |
1377129600000 | 272.93 |
1377216000000 | 275.69 |
1377475200000 | 275.61 |
1377561600000 | 270.95 |
1377648000000 | 269.57 |
1377734400000 | 267.17 |
1377820800000 | 266.13 |
1378080000000 | 271.6 |
1378166400000 | 264.55 |
1378252800000 | 264.97 |
1378339200000 | 264.5899 |
1378425600000 | 266.15 |
1378684800000 | 267.24 |
1378771200000 | 272.39 |
1378857600000 | 274.13 |
1378944000000 | 276.52 |
1379030400000 | 276.21 |
1379289600000 | 280.32 |
1379376000000 | 279.39 |
1379462400000 | 278.57 |
1379548800000 | 288.9 |
1379635200000 | 288.07 |
1379894400000 | 285.71 |
1379980800000 | 286.42 |
1380067200000 | 287.04 |
1380153600000 | 287.66 |
1380240000000 | 288.46 |
1380499200000 | 287.86 |
1380585600000 | 290.21 |
1380672000000 | 289.56 |
1380758400000 | 288.69 |
1380844800000 | 288.0299 |
1381104000000 | 285.26 |
1381190400000 | 284.51 |
1381276800000 | 283.05 |
1381363200000 | 288.5 |
1381449600000 | 290.6 |
1381708800000 | 292.85 |
1381795200000 | 293.08 |
1381881600000 | 294.8 |
1381968000000 | 300.66 |
1382054400000 | 303.81 |
1382313600000 | 302.21 |
1382400000000 | 304.98 |
1382486400000 | 305.8 |
1382572800000 | 307.39 |
1382659200000 | 307.66 |
1382918400000 | 307.15 |
1383004800000 | 307.77 |
1383091200000 | 304.95 |
1383177600000 | 301.04 |
1383264000000 | 297.39 |
1383523200000 | 298.8399 |
1383609600000 | 297.92 |
1383696000000 | 298.74 |
1383782400000 | 296.5299 |
1383868800000 | 295.11 |
1384128000000 | 297.19 |
1384214400000 | 296.93 |
1384300800000 | 293.96 |
1384387200000 | 298.21 |
1384473600000 | 300.72 |
1384732800000 | 302.6 |
1384819200000 | 299.61 |
1384905600000 | 297.11 |
1384992000000 | 296.54 |
1385078400000 | 297.71 |
1385337600000 | 298.71 |
1385424000000 | 299.0899 |
1385510400000 | 300.42 |
1385596800000 | 301.43 |
1385683200000 | 301.51 |
1385942400000 | 298.08 |
1386028800000 | 296.02 |
1386115200000 | 294.24 |
1386201600000 | 294.54 |
1386288000000 | 296.14 |
1386547200000 | 298.3 |
1386633600000 | 298.23 |
1386720000000 | 294.63 |
1386806400000 | 290.92 |
1386892800000 | 289.35 |
1387152000000 | 290.86 |
1387238400000 | 287.26 |
1387324800000 | 289.57 |
1387411200000 | 293.01 |
1387497600000 | 294.1 |
1387756800000 | 296.41 |
1387843200000 | 296.12 |
1388102400000 | 298.69 |
1388361600000 | 299.66 |
1388448000000 | 302.65 |
1388620800000 | 295.14 |
1388707200000 | 297.35 |
1388966400000 | 297.5299 |
1389052800000 | 298.75 |
1389139200000 | 299.66 |
1389225600000 | 300.65 |
1389312000000 | 304.25 |
1389571200000 | 304.67 |
1389657600000 | 304.64 |
1389744000000 | 304.36 |
1389830400000 | 304.14 |
1389916800000 | 308.73 |
1390176000000 | 308.32 |
1390262400000 | 308.42 |
1390348800000 | 310.43 |
1390435200000 | 311.15 |
1390521600000 | 305.49 |
1390780800000 | 305.33 |
1390867200000 | 307.06 |
1390953600000 | 304.67 |
1391040000000 | 303.35 |
1391126400000 | 300.04 |
1391385600000 | 299.95 |
1391472000000 | 297.93 |
1391558400000 | 297.65 |
1391644800000 | 301.49 |
1391731200000 | 306.27 |
1391990400000 | 308.45 |
1392076800000 | 313.87 |
1392163200000 | 313.26 |
1392249600000 | 315.0899 |
1392336000000 | 317.15 |
1392595200000 | 320.95 |
1392681600000 | 322.1 |
1392768000000 | 323.46 |
1392854400000 | 324.02 |
1392940800000 | 325.77 |
1393200000000 | 324.72 |
1393286400000 | 327.24 |
1393372800000 | 324.57 |
1393459200000 | 324.41 |
1393545600000 | 327.85 |
1393804800000 | 322.05 |
1393891200000 | 327.96 |
1393977600000 | 327.13 |
1394064000000 | 329.04 |
1394150400000 | 326.42 |
1394409600000 | 323.54 |
1394496000000 | 322.64 |
1394582400000 | 318.2 |
1394668800000 | 319.29 |
1394755200000 | 315.94 |
1395014400000 | 320.02 |
1395100800000 | 320.9 |
1395187200000 | 322.57 |
1395273600000 | 313.32 |
1395360000000 | 314.67 |
1395619200000 | 312.38 |
1395705600000 | 316.86 |
1395792000000 | 317.01 |
1395878400000 | 317 |
1395964800000 | 318.88 |
1396224000000 | 318.44 |
1396310400000 | 318.99 |
1396396800000 | 321.25 |
1396483200000 | 319.39 |
1396569600000 | 321.43 |
1396828800000 | 321.48 |
1396915200000 | 321.94 |
1397001600000 | 323.67 |
1397088000000 | 326.41 |
1397174400000 | 321.57 |
1397433600000 | 319.93 |
1397520000000 | 319.77 |
1397606400000 | 323.06 |
1397692800000 | 325.35 |
1398124800000 | 328.56 |
1398211200000 | 329.52 |
1398297600000 | 329.89 |
1398384000000 | 329.3 |
1398643200000 | 330.49 |
1398729600000 | 332.91 |
1398816000000 | 331.11 |
1398902400000 | 331.46 |
1398988800000 | 331.02 |
1399248000000 | 331.46 |
1399334400000 | 335.51 |
1399420800000 | 337.31 |
1399507200000 | 341.91 |
1399593600000 | 339.16 |
1399852800000 | 339.82 |
1399939200000 | 341.21 |
1400025600000 | 341.07 |
1400112000000 | 338.19 |
1400198400000 | 335.6 |
1400457600000 | 336.82 |
1400544000000 | 334.41 |
1400630400000 | 335.33 |
1400716800000 | 336.31 |
1400803200000 | 336.66 |
1401062400000 | 337.79 |
1401148800000 | 339.89 |
1401235200000 | 339.4 |
1401321600000 | 339.62 |
1401408000000 | 342.16 |
1401667200000 | 343.64 |
1401753600000 | 343.49 |
1401840000000 | 344.07 |
1401926400000 | 344.86 |
1402012800000 | 352.14 |
1402272000000 | 350.64 |
1402358400000 | 348.89 |
1402444800000 | 346.7 |
1402531200000 | 348.4 |
1402617600000 | 342.24 |
1402876800000 | 341.1 |
1402963200000 | 338.35 |
1403049600000 | 337.22 |
1403136000000 | 342.7 |
1403222400000 | 339.94 |
1403481600000 | 339.3399 |
1403568000000 | 341.98 |
1403654400000 | 341.81 |
1403740800000 | 344.0299 |
1403827200000 | 345.71 |
1404086400000 | 347.2799 |
1404172800000 | 349.83 |
1404259200000 | 350.38 |
1404345600000 | 349.74 |
1404432000000 | 346.9 |
1404691200000 | 343.54 |
1404777600000 | 340.25 |
1404864000000 | 342.46 |
1404950400000 | 342.45 |
1405036800000 | 342.76 |
1405296000000 | 345.38 |
1405382400000 | 341.64 |
1405468800000 | 344.68 |
1405555200000 | 344.07 |
1405641600000 | 344.81 |
1405900800000 | 342.87 |
1405987200000 | 345.98 |
1406073600000 | 346.57 |
1406160000000 | 345.41 |
1406246400000 | 339.51 |
1406505600000 | 339.5 |
1406592000000 | 341.95 |
1406678400000 | 339.49 |
1406764800000 | 336.39 |
1406851200000 | 333.58 |
1407110400000 | 331.05 |
1407196800000 | 331.17 |
1407283200000 | 327.27 |
1407369600000 | 327.63 |
1407456000000 | 328.15 |
1407715200000 | 333.55 |
1407801600000 | 332.57 |
1407888000000 | 335.23 |
1407974400000 | 339.69 |
1408060800000 | 339.25 |
1408320000000 | 340.36 |
1408406400000 | 339.95 |
1408492800000 | 337.64 |
1408579200000 | 338.79 |
1408665600000 | 337.83 |
1408924800000 | 340.56 |
1409011200000 | 343.4 |
1409097600000 | 343.2 |
1409184000000 | 341.2 |
1409270400000 | 340.86 |
1409529600000 | 340.48 |
1409616000000 | 338.37 |
1409702400000 | 340.5899 |
1409788800000 | 338.54 |
1409875200000 | 337.2799 |
1410134400000 | 334.98 |
1410220800000 | 331.88 |
1410307200000 | 331.24 |
1410393600000 | 331.92 |
1410480000000 | 331.9 |
1410739200000 | 329.95 |
1410825600000 | 325.87 |
1410912000000 | 329.25 |
1410998400000 | 330.94 |
1411084800000 | 329.2799 |
1411344000000 | 329.35 |
1411430400000 | 325.13 |
1411516800000 | 324.63 |
1411603200000 | 319.15 |
1411689600000 | 322.14 |
1411948800000 | 319.9 |
1412035200000 | 319.7 |
1412121600000 | 316.48 |
1412208000000 | 311.83 |
1412294400000 | 310.04 |
1412553600000 | 311.23 |
1412640000000 | 309.82 |
1412726400000 | 308.99 |
1412812800000 | 309.48 |
1412899200000 | 306.46 |
1413158400000 | 307.31 |
1413244800000 | 305.45 |
1413331200000 | 300.35 |
1413417600000 | 304.49 |
1413504000000 | 308.96 |
1413763200000 | 310.82 |
1413849600000 | 317.4 |
1413936000000 | 318.46 |
1414022400000 | 320.37 |
1414108800000 | 320.52 |
1414368000000 | 319.26 |
1414454400000 | 324.16 |
1414540800000 | 325.42 |
1414627200000 | 323.38 |
1414713600000 | 327.5299 |
1414972800000 | 324.56 |
1415059200000 | 327.18 |
1415145600000 | 328.55 |
1415232000000 | 326.21 |
1415318400000 | 321.41 |
1415577600000 | 323.27 |
1415664000000 | 325.44 |
1415750400000 | 323.37 |
1415836800000 | 324.07 |
1415923200000 | 324.3 |
1416182400000 | 324.46 |
1416268800000 | 328.51 |
1416355200000 | 328.2 |
1416441600000 | 326.3 |
1416528000000 | 327.58 |
1416787200000 | 329.66 |
1416873600000 | 332.65 |
1416960000000 | 333.7799 |
1417046400000 | 338.05 |
1417132800000 | 337.77 |
1417392000000 | 338.21 |
1417478400000 | 338.43 |
1417564800000 | 337.07 |
1417651200000 | 335.17 |
1417737600000 | 333.29 |
1417996800000 | 331.27 |
1418083200000 | 329.08 |
1418169600000 | 329.5899 |
1418256000000 | 327.85 |
1418342400000 | 324.97 |
1418601600000 | 318.17 |
1418688000000 | 322.2 |
1418774400000 | 319.92 |
1418860800000 | 324.61 |
1418947200000 | 329.26 |
1419206400000 | 332.16 |
1419292800000 | 331.8 |
1419379200000 | 332.41 |
1419811200000 | 331.4 |
1419897600000 | 329.02 |
1419984000000 | 328.96 |
1420156800000 | 325.88 |
1420416000000 | 322.56 |
1420502400000 | 320.98 |
1420588800000 | 322.41 |
1420675200000 | 327.52 |
1420761600000 | 328.08 |
1421020800000 | 330.19 |
1421107200000 | 332.52 |
1421193600000 | 331.26 |
1421280000000 | 334.6 |
1421366400000 | 339.39 |
1421625600000 | 341.89 |
1421712000000 | 344.13 |
1421798400000 | 344.32 |
1421884800000 | 346.16 |
1421971200000 | 350.0899 |
1422230400000 | 352.44 |
1422316800000 | 350.82 |
1422403200000 | 352.49 |
1422489600000 | 354.43 |
1422576000000 | 350.16 |
1422835200000 | 355.82 |
1422921600000 | 360.79 |
1423008000000 | 362.15 |
1423094400000 | 365.24 |
1423180800000 | 360.64 |
1423440000000 | 354.13 |
1423526400000 | 356.57 |
1423612800000 | 355.82 |
1423699200000 | 361.24 |
1423785600000 | 364.69 |
1424044800000 | 363.35 |
1424131200000 | 363.16 |
1424217600000 | 361.36 |
1424304000000 | 364.62 |
1424390400000 | 361.17 |
1424649600000 | 365.06 |
1424736000000 | 366.16 |
1424822400000 | 365.91 |
1424908800000 | 365.33 |
1424995200000 | 364.99 |
1425254400000 | 368.19 |
1425340800000 | 365.06 |
1425427200000 | 361.3399 |
1425513600000 | 362.48 |
1425600000000 | 349.48 |
1425859200000 | 344.62 |
1425945600000 | 338.18 |
1426032000000 | 337.82 |
1426118400000 | 337.6 |
1426204800000 | 339.8399 |
1426464000000 | 344.57 |
1426550400000 | 342.48 |
1426636800000 | 346.26 |
1426723200000 | 349.58 |
1426809600000 | 357 |
1427068800000 | 358.91 |
1427155200000 | 361.29 |
1427241600000 | 359.82 |
1427328000000 | 353.0299 |
1427414400000 | 354.93 |
1427673600000 | 354.29 |
1427760000000 | 348.43 |
1427846400000 | 349.64 |
1427932800000 | 352.04 |
1428364800000 | 355.79 |
1428451200000 | 356.61 |
1428537600000 | 355.64 |
1428624000000 | 357.08 |
1428883200000 | 352.92 |
1428969600000 | 358.38 |
1429056000000 | 355.23 |
1429142400000 | 354.68 |
1429228800000 | 353.0299 |
1429488000000 | 355.29 |
1429574400000 | 355.8399 |
1429660800000 | 354.8399 |
1429747200000 | 354.0899 |
1429833600000 | 355.45 |
1430092800000 | 359.85 |
1430179200000 | 357.5299 |
1430265600000 | 356.86 |
1430352000000 | 356.0299 |
1430438400000 | 353.11 |
1430697600000 | 353.56 |
1430784000000 | 348.07 |
1430870400000 | 345.24 |
1430956800000 | 342.43 |
1431043200000 | 356.23 |
1431302400000 | 354.92 |
1431388800000 | 352.89 |
1431475200000 | 359.64 |
1431561600000 | 364.33 |
1431648000000 | 369.91 |
1431907200000 | 365.76 |
1431993600000 | 369.62 |
1432080000000 | 363.25 |
1432166400000 | 360.3 |
1432252800000 | 355.18 |
1432512000000 | 354.77 |
1432598400000 | 348.16 |
1432684800000 | 352.12 |
1432771200000 | 350.69 |
1432857600000 | 345.39 |
1433116800000 | 347.57 |
1433203200000 | 345.54 |
1433289600000 | 341.56 |
1433376000000 | 345.16 |
1433462400000 | 334.02 |
1433721600000 | 334.06 |
1433808000000 | 337.77 |
1433894400000 | 344.37 |
1433980800000 | 349.2 |
1434067200000 | 345.18 |
1434326400000 | 340.4 |
1434412800000 | 342.01 |
1434499200000 | 336.02 |
1434585600000 | 340.41 |
1434672000000 | 338.68 |
1434931200000 | 346.85 |
1435017600000 | 345.5 |
1435104000000 | 344.14 |
1435190400000 | 344.3 |
1435276800000 | 345.74 |
1435536000000 | 337.5299 |
1435622400000 | 334.24 |
1435708800000 | 339.31 |
1435795200000 | 336.36 |
1435881600000 | 338.3399 |
1436140800000 | 332.3399 |
1436227200000 | 328.66 |
1436313600000 | 331.49 |
1436400000000 | 338.76 |
1436486400000 | 347.64 |
1436745600000 | 352.98 |
1436832000000 | 352.68 |
1436918400000 | 353.5899 |
1437004800000 | 357.82 |
1437091200000 | 358.48 |
1437350400000 | 358.06 |
1437436800000 | 356.05 |
1437523200000 | 353.46 |
1437609600000 | 350.86 |
1437696000000 | 351.67 |
1437955200000 | 349.47 |
1438041600000 | 352.05 |
1438128000000 | 355.17 |
1438214400000 | 352.95 |
1438300800000 | 355.71 |
1438560000000 | 357.17 |
1438646400000 | 359.68 |
1438732800000 | 358.9 |
1438819200000 | 360.55 |
1438905600000 | 359.92 |
1439164800000 | 363.98 |
1439251200000 | 362.05 |
1439337600000 | 360.31 |
1439424000000 | 364.5899 |
1439510400000 | 368.33 |
1439769600000 | 368.7799 |
1439856000000 | 369.99 |
1439942400000 | 365.95 |
1440028800000 | 365.01 |
1440115200000 | 357.85 |
1440374400000 | 343.86 |
1440460800000 | 352.02 |
1440547200000 | 345.14 |
1440633600000 | 349.16 |
1440720000000 | 347.32 |
1440979200000 | 347.61 |
1441065600000 | 340.22 |
1441152000000 | 343.96 |
1441238400000 | 346.2 |
1441324800000 | 339.0299 |
1441584000000 | 340.02 |
1441670400000 | 345.37 |
1441756800000 | 347.76 |
1441843200000 | 348.26 |
1441929600000 | 343.87 |
1442188800000 | 342.1 |
1442275200000 | 340.37 |
1442361600000 | 344.07 |
1442448000000 | 345.51 |
1442534400000 | 349.0299 |
1442793600000 | 346.15 |
1442880000000 | 338.23 |
1442966400000 | 341.65 |
1443052800000 | 343.9 |
1443139200000 | 349.08 |
1443398400000 | 343.76 |
1443484800000 | 342.2 |
1443571200000 | 346.3 |
1443657600000 | 342.94 |
1443744000000 | 347.75 |
1444003200000 | 355.45 |
1444089600000 | 356.74 |
1444176000000 | 351.6 |
1444262400000 | 354.22 |
1444348800000 | 356.2 |
1444608000000 | 356.88 |
1444694400000 | 355.46 |
1444780800000 | 355.98 |
1444867200000 | 357.58 |
1444953600000 | 357.99 |
1445212800000 | 359.5 |
1445299200000 | 360.46 |
1445385600000 | 362 |
1445472000000 | 366.04 |
1445558400000 | 366.04 |
1445817600000 | 366.92 |
1445904000000 | 366.02 |
1445990400000 | 370.32 |
1446076800000 | 367.51 |
1446163200000 | 369.2799 |
1446422400000 | 368.9 |
1446508800000 | 361.62 |
1446595200000 | 356.75 |
1446681600000 | 358.08 |
1446768000000 | 350.96 |
1447027200000 | 342.83 |
1447113600000 | 340.77 |
1447200000000 | 344.79 |
1447286400000 | 340.55 |
1447372800000 | 338.16 |
1447632000000 | 340.88 |
1447718400000 | 347.24 |
1447804800000 | 345.76 |
1447891200000 | 352.77 |
1447977600000 | 353.13 |
1448236800000 | 346.44 |
1448323200000 | 339.99 |
1448409600000 | 345.29 |
1448496000000 | 346.7799 |
1448582400000 | 347.35 |
1448841600000 | 346.0299 |
1448928000000 | 350.89 |
1449014400000 | 346.9 |
1449100800000 | 342.95 |
1449187200000 | 343.11 |
1449446400000 | 346.7 |
1449532800000 | 343.12 |
1449619200000 | 343.5 |
1449705600000 | 341.3 |
1449792000000 | 337.37 |
1450051200000 | 332.47 |
1450137600000 | 337.69 |
1450224000000 | 340.46 |
1450310400000 | 340.15 |
1450396800000 | 338.42 |
1450656000000 | 335.95 |
1450742400000 | 336.79 |
1450828800000 | 340.61 |
1450915200000 | 343.95 |
1451260800000 | 342.46 |
1451347200000 | 345.17 |
1451433600000 | 343.25 |
1451520000000 | 339.71 |
1451865600000 | 332.26 |
1451952000000 | 333.32 |
1452038400000 | 330.16 |
1452124800000 | 324.44 |
1452211200000 | 321.49 |
1452470400000 | 319.95 |
1452556800000 | 321.55 |
1452643200000 | 322.88 |
1452729600000 | 317.07 |
1452816000000 | 312.5 |
1453075200000 | 308.07 |
1453161600000 | 310.99 |
1453248000000 | 302.31 |
1453334400000 | 305.49 |
1453420800000 | 317.79 |
1453680000000 | 318.64 |
1453766400000 | 319.02 |
1453852800000 | 316.67 |
1453939200000 | 317.02 |
1454025600000 | 322.23 |
1454284800000 | 325.72 |
1454371200000 | 321.47 |
1454457600000 | 326.27 |
1454544000000 | 325.73 |
1454630400000 | 319.2799 |
1454889600000 | 307.68 |
1454976000000 | 306.43 |
1455062400000 | 311.8 |
1455148800000 | 304.87 |
1455235200000 | 306.69 |
1455494400000 | 313.35 |
1455580800000 | 311.1 |
1455667200000 | 317.56 |
1455753600000 | 317.95 |
1455840000000 | 319.57 |
1456099200000 | 317.94 |
1456185600000 | 313 |
1456272000000 | 305.3399 |
1456358400000 | 311.06 |
1456444800000 | 309.77 |
1456704000000 | 311.38 |
1456790400000 | 315.42 |
1456876800000 | 315.95 |
1456963200000 | 319.4 |
1457049600000 | 322.56 |
1457308800000 | 319.31 |
1457395200000 | 317.58 |
1457481600000 | 316 |
1457568000000 | 321.44 |
1457654400000 | 331.71 |
1457913600000 | 335.6 |
1458000000000 | 334.56 |
1458086400000 | 335.12 |
1458172800000 | 346.07 |
1458259200000 | 345.05 |
1458518400000 | 344.15 |
1458604800000 | 339.77 |
1458691200000 | 338.02 |
1458777600000 | 332.8399 |
1459209600000 | 339.58 |
1459296000000 | 348.2 |
1459382400000 | 347.55 |
1459468800000 | 342.24 |
1459728000000 | 344.29 |
1459814400000 | 342.92 |
1459900800000 | 345.0899 |
1459987200000 | 343.04 |
1460073600000 | 348.25 |
1460332800000 | 351.61 |
1460419200000 | 347.3399 |
1460505600000 | 350.07 |
1460592000000 | 345.56 |
1460678400000 | 344.92 |
1460937600000 | 345.05 |
1461024000000 | 349.46 |
1461110400000 | 348.94 |
1461196800000 | 342.1 |
1461283200000 | 338.04 |
1461542400000 | 343.24 |
1461628800000 | 349.18 |
1461715200000 | 349.18 |
1461801600000 | 350.32 |
1461888000000 | 350.62 |
1462147200000 | 354.14 |
1462233600000 | 351.15 |
1462320000000 | 347.87 |
1462406400000 | 348.01 |
1462492800000 | 349.83 |
1462752000000 | 353.58 |
1462838400000 | 353.19 |
1462924800000 | 349.89 |
1463011200000 | 347.1 |
1463097600000 | 347.61 |
1463356800000 | 348.65 |
1463443200000 | 350.5899 |
1463529600000 | 349.07 |
1463616000000 | 343.7799 |
1463702400000 | 348.14 |
1463961600000 | 348.37 |
1464048000000 | 354.36 |
1464134400000 | 353.01 |
1464220800000 | 355.69 |
1464307200000 | 355.67 |
1464566400000 | 355.85 |
1464652800000 | 351.52 |
1464739200000 | 349.46 |
1464825600000 | 347.86 |
1464912000000 | 355.4 |
1465171200000 | 356.66 |
1465257600000 | 360.26 |
1465344000000 | 362.27 |
1465430400000 | 360.32 |
1465516800000 | 351.29 |
1465776000000 | 345.93 |
1465862400000 | 335.97 |
1465948800000 | 338.36 |
1466035200000 | 332.16 |
1466121600000 | 338.18 |
1466380800000 | 355.51 |
1466467200000 | 357.87 |
1466553600000 | 359.47 |
1466640000000 | 366.0899 |
1466726400000 | 324.06 |
1466985600000 | 306.5299 |
1467072000000 | 317.83 |
1467158400000 | 328.38 |
1467244800000 | 330.3 |
1467331200000 | 332.2 |
1467590400000 | 327.21 |
1467676800000 | 319 |
1467763200000 | 310.81 |
1467849600000 | 313.96 |
1467936000000 | 321.9 |
1468195200000 | 330.8 |
1468281600000 | 330.66 |
1468368000000 | 332.82 |
1468454400000 | 334.5 |
1468540800000 | 332.93 |
1468800000000 | 333.74 |
1468886400000 | 334.43 |
1468972800000 | 338.82 |
1469059200000 | 337.37 |
1469145600000 | 338.43 |
1469404800000 | 341.83 |
1469491200000 | 342.7 |
1469577600000 | 343.87 |
1469664000000 | 346.36 |
1469750400000 | 353.73 |
1470009600000 | 352.95 |
1470096000000 | 351.5899 |
1470182400000 | 347.79 |
1470268800000 | 350.65 |
1470355200000 | 350.12 |
1470614400000 | 348.64 |
1470700800000 | 351.17 |
1470787200000 | 353.07 |
1470873600000 | 353.35 |
1470960000000 | 355.66 |
1471219200000 | 355.47 |
1471305600000 | 353.3 |
1471392000000 | 350.98 |
1471478400000 | 356.19 |
1471564800000 | 354.3 |
1471824000000 | 355.5299 |
1471910400000 | 358.86 |
1471996800000 | 356.6 |
1472083200000 | 355.48 |
1472169600000 | 354.74 |
1472428800000 | 351.44 |
1472515200000 | 350.91 |
1472601600000 | 351.1 |
1472688000000 | 355.45 |
1472774400000 | 356.82 |
1473033600000 | 355.6 |
1473120000000 | 359.54 |
1473206400000 | 360.2 |
1473292800000 | 358.42 |
1473379200000 | 346.65 |
1473638400000 | 344.97 |
1473724800000 | 340.91 |
1473811200000 | 340.54 |
1473897600000 | 339.5899 |
1473984000000 | 337.3399 |
1474243200000 | 339.75 |
1474329600000 | 341.8 |
1474416000000 | 338.7 |
1474502400000 | 349.11 |
1474588800000 | 347.19 |
1474848000000 | 346.1 |
1474934400000 | 346.6 |
1475020800000 | 346.38 |
1475107200000 | 344.21 |
1475193600000 | 345.42 |
1475452800000 | 343.55 |
1475539200000 | 338.7799 |
1475625600000 | 330.0899 |
1475712000000 | 322.87 |
1475798400000 | 319.46 |
1476057600000 | 319.66 |
1476144000000 | 314.56 |
1476230400000 | 310.8 |
1476316800000 | 315.76 |
1476403200000 | 316.86 |
1476662400000 | 313.42 |
1476748800000 | 319.18 |
1476835200000 | 318.9 |
1476921600000 | 321.16 |
1477008000000 | 318.73 |
1477267200000 | 320.57 |
1477353600000 | 319.6 |
1477440000000 | 315.02 |
1477526400000 | 309.27 |
1477612800000 | 310.56 |
1477872000000 | 312.71 |
1477958400000 | 309.08 |
1478044800000 | 312.56 |
1478131200000 | 313.66 |
1478217600000 | 311.12 |
1478476800000 | 312.22 |
1478563200000 | 313.43 |
1478649600000 | 308.46 |
1478736000000 | 297.82 |
1478822400000 | 300.19 |
1479081600000 | 293.2 |
1479168000000 | 297.69 |
1479254400000 | 294.3399 |
1479340800000 | 298.2799 |
1479427200000 | 294.35 |
1479686400000 | 294.82 |
1479772800000 | 295.74 |
1479859200000 | 294.36 |
1479945600000 | 295.17 |
1480032000000 | 297.26 |
1480291200000 | 298.49 |
1480377600000 | 300.07 |
1480464000000 | 297.44 |
1480550400000 | 292.15 |
1480636800000 | 294.93 |
1480896000000 | 294.94 |
1480982400000 | 298.39 |
1481068800000 | 302.2799 |
1481155200000 | 299.23 |
1481241600000 | 304.08 |
1481500800000 | 301.94 |
1481587200000 | 307.91 |
1481673600000 | 306.77 |
1481760000000 | 296.45 |
1481846400000 | 299.35 |
1482105600000 | 302.85 |
1482192000000 | 301.77 |
1482278400000 | 304.6 |
1482364800000 | 303.93 |
1482451200000 | 306.13 |
1482796800000 | 306.99 |
1482883200000 | 302.04 |
1482969600000 | 306.8 |
1483056000000 | 312.22 |
1483315200000 | 313.93 |
1483401600000 | 304.33 |
1483488000000 | 307.98 |
1483574400000 | 313.54 |
1483660800000 | 314.11 |
1483920000000 | 309 |
1484006400000 | 310.2799 |
1484092800000 | 306.61 |
1484179200000 | 309.71 |
1484265600000 | 307.65 |
1484524800000 | 305.5899 |
1484611200000 | 308.76 |
1484697600000 | 308.61 |
1484784000000 | 301.32 |
1484870400000 | 302.05 |
1485129600000 | 306.17 |
1485216000000 | 304.1 |
1485302400000 | 303.95 |
1485388800000 | 304.1 |
1485475200000 | 303.89 |
1485734400000 | 302.33 |
1485820800000 | 307.17 |
1485907200000 | 309.12 |
1485993600000 | 308.49 |
1486080000000 | 309.82 |
1486339200000 | 306.86 |
1486425600000 | 310.66 |
1486512000000 | 316.15 |
1486598400000 | 316.08 |
1486684800000 | 314.0299 |
1486944000000 | 313.22 |
1487030400000 | 314.25 |
1487116800000 | 316.63 |
1487203200000 | 318.55 |
1487289600000 | 317.46 |
1487548800000 | 318.67 |
1487635200000 | 316.16 |
1487721600000 | 316.56 |
1487808000000 | 319.3399 |
1487894400000 | 317.47 |
1488153600000 | 315.9 |
1488240000000 | 317 |
1488326400000 | 315.82 |
1488412800000 | 313.4 |
1488499200000 | 313.72 |
1488758400000 | 314.26 |
1488844800000 | 310.48 |
1488931200000 | 308.87 |
1489017600000 | 311.02 |
1489104000000 | 308.26 |
1489363200000 | 310.24 |
1489449600000 | 308.67 |
1489536000000 | 308.42 |
1489622400000 | 317.15 |
1489708800000 | 318.91 |
1489968000000 | 319.26 |
1490054400000 | 320.3 |
1490140800000 | 317.25 |
1490227200000 | 319.1 |
1490313600000 | 319.44 |
1490572800000 | 320.14 |
1490659200000 | 317.97 |
1490745600000 | 317.12 |
1490832000000 | 315.18 |
1490918400000 | 320.18 |
1491177600000 | 317.3 |
1491264000000 | 319.31 |
1491350400000 | 321.58 |
1491436800000 | 325.15 |
1491523200000 | 326.15 |
1491782400000 | 325.65 |
1491868800000 | 328.86 |
1491955200000 | 330.42 |
1492041600000 | 330.7 |
1492473600000 | 334.48 |
1492560000000 | 333.49 |
1492646400000 | 332.4 |
1492732800000 | 328.14 |
1492992000000 | 335.8399 |
1493078400000 | 341.94 |
1493164800000 | 340.9 |
1493251200000 | 341.37 |
1493337600000 | 338.25 |
1493596800000 | 338.77 |
1493683200000 | 342.56 |
1493769600000 | 342.8399 |
1493856000000 | 343.15 |
1493942400000 | 346.42 |
1494201600000 | 348.72 |
1494288000000 | 349.86 |
1494374400000 | 348.25 |
1494460800000 | 349.99 |
1494547200000 | 352.8 |
1494806400000 | 353.8399 |
1494892800000 | 356.58 |
1494979200000 | 355.45 |
1495065600000 | 350.9 |
1495152000000 | 351.7 |
1495411200000 | 356.92 |
1495497600000 | 353.88 |
1495584000000 | 354.11 |
1495670400000 | 354.73 |
1495756800000 | 354.54 |
1496016000000 | 354.13 |
1496102400000 | 355.2799 |
1496188800000 | 356.58 |
1496275200000 | 358.74 |
1496361600000 | 361.67 |
1496620800000 | 359.15 |
1496707200000 | 358.8399 |
1496793600000 | 361.2 |
1496880000000 | 358.58 |
1496966400000 | 357.49 |
1497225600000 | 354.69 |
1497312000000 | 357.68 |
1497398400000 | 362.67 |
1497484800000 | 356.16 |
1497571200000 | 359.47 |
1497830400000 | 357.86 |
1497916800000 | 352.8 |
1498003200000 | 351.39 |
1498089600000 | 351.38 |
1498176000000 | 355.05 |
1498435200000 | 354.63 |
1498521600000 | 352.88 |
1498608000000 | 351.7799 |
1498694400000 | 351.49 |
1498780800000 | 351.57 |
1499040000000 | 348.65 |
1499126400000 | 348.0899 |
1499212800000 | 347.81 |
1499299200000 | 346.4 |
1499385600000 | 346.07 |
1499644800000 | 348.2799 |
1499731200000 | 344.93 |
1499817600000 | 350.22 |
1499904000000 | 351.06 |
1499990400000 | 355.43 |
1500249600000 | 354.14 |
1500336000000 | 358.31 |
1500422400000 | 357.6 |
1500508800000 | 360.0899 |
1500595200000 | 358.61 |
1500854400000 | 356.85 |
1500940800000 | 357.58 |
1501027200000 | 357.51 |
1501113600000 | 361.3 |
1501200000000 | 358.41 |
1501459200000 | 358.74 |
1501545600000 | 362.37 |
1501632000000 | 365.07 |
1501718400000 | 366.01 |
1501804800000 | 363.46 |
1502064000000 | 363.54 |
1502150400000 | 361.98 |
1502236800000 | 361.54 |
1502323200000 | 359.62 |
1502409600000 | 355.8399 |
1502668800000 | 362.01 |
1502755200000 | 359.85 |
1502841600000 | 361.1 |
1502928000000 | 361.82 |
1503014400000 | 357.31 |
1503273600000 | 358.9 |
1503360000000 | 358.52 |
1503446400000 | 358.04 |
1503532800000 | 357.38 |
1503619200000 | 357.47 |
1503878400000 | 359.75 |
1503964800000 | 360.68 |
1504051200000 | 360.43 |
1504137600000 | 362.79 |
1504224000000 | 361.01 |
1504483200000 | 361.1 |
1504569600000 | 359.01 |
1504656000000 | 361.4 |
1504742400000 | 365.88 |
1504828800000 | 367.47 |
1505088000000 | 369.74 |
1505174400000 | 368.36 |
1505260800000 | 365.41 |
1505347200000 | 365.18 |
1505433600000 | 367.7799 |
1505692800000 | 366.18 |
1505779200000 | 365.2799 |
1505865600000 | 365.2 |
1505952000000 | 361.82 |
1506038400000 | 363.64 |
1506297600000 | 362.56 |
1506384000000 | 361.55 |
1506470400000 | 357.8 |
1506556800000 | 359 |
1506643200000 | 363.54 |
1506902400000 | 360.5899 |
1506988800000 | 361.73 |
1507075200000 | 361.13 |
1507161600000 | 359.05 |
1507248000000 | 356.79 |
1507507200000 | 357.54 |
1507593600000 | 361.04 |
1507680000000 | 362.87 |
1507766400000 | 365.05 |
1507852800000 | 364.95 |
1508112000000 | 365.18 |
1508198400000 | 362.9 |
1508284800000 | 366.75 |
1508371200000 | 366.32 |
1508457600000 | 361.82 |
1508716800000 | 357.58 |
1508803200000 | 356.5299 |
1508889600000 | 354.92 |
1508976000000 | 355.24 |
1509062400000 | 355.51 |
1509321600000 | 358.39 |
1509408000000 | 362.25 |
1509494400000 | 359.95 |
1509580800000 | 361.94 |
1509667200000 | 362.74 |
1509926400000 | 362.72 |
1510012800000 | 361.65 |
1510099200000 | 363.7799 |
1510185600000 | 363.67 |
1510272000000 | 363.12 |
1510531200000 | 361.82 |
1510617600000 | 363.94 |
1510704000000 | 364.92 |
1510790400000 | 369.01 |
1510876800000 | 367.89 |
1511136000000 | 365.72 |
1511222400000 | 366.43 |
1511308800000 | 367.16 |
1511395200000 | 369.67 |
1511481600000 | 371.37 |
1511740800000 | 371.97 |
1511827200000 | 370.18 |
1511913600000 | 368.77 |
1512000000000 | 372.67 |
1512086400000 | 369.14 |
1512345600000 | 372.25 |
1512432000000 | 375.68 |
1512518400000 | 374.87 |
1512604800000 | 376.8399 |
1512691200000 | 379.23 |
1512950400000 | 379.21 |
1513036800000 | 375.21 |
1513123200000 | 375.3399 |
1513209600000 | 377.27 |
1513296000000 | 378.82 |
1513555200000 | 386.79 |
1513641600000 | 386.99 |
1513728000000 | 385.56 |
1513814400000 | 384.2799 |
1513900800000 | 382.46 |
1514332800000 | 386.97 |
1514419200000 | 389.29 |
1514505600000 | 392.54 |
1514851200000 | 391.05 |
1514937600000 | 393.2 |
1515024000000 | 392.49 |
1515110400000 | 395.39 |
1515369600000 | 396.95 |
1515456000000 | 394.6 |
1515542400000 | 388.91 |
1515628800000 | 384.83 |
1515715200000 | 389.68 |
1515974400000 | 391.96 |
1516060800000 | 395.08 |
1516147200000 | 397.38 |
1516233600000 | 394.67 |
1516320000000 | 395.65 |
1516579200000 | 395.93 |
1516665600000 | 400.1 |
1516752000000 | 400.92 |
1516838400000 | 400.0899 |
1516924800000 | 401.57 |
1517184000000 | 395.58 |
1517270400000 | 396.19 |
1517356800000 | 401.2799 |
1517443200000 | 395.69 |
1517529600000 | 389.12 |
1517788800000 | 379.92 |
1517875200000 | 368.57 |
1517961600000 | 376.06 |
1518048000000 | 367.64 |
1518134400000 | 366.04 |
1518393600000 | 368.83 |
1518480000000 | 368.57 |
1518566400000 | 371.97 |
1518652800000 | 373.18 |
1518739200000 | 380.39 |
1518998400000 | 375.56 |
1519084800000 | 376.51 |
1519171200000 | 375.85 |
1519257600000 | 376.16 |
1519344000000 | 380.44 |
1519603200000 | 379.63 |
1519689600000 | 373.4 |
1519776000000 | 370.24 |
1519862400000 | 367.2 |
1519948800000 | 368.18 |
1520208000000 | 374.23 |
1520294400000 | 374.79 |
1520380800000 | 379.42 |
1520467200000 | 383.2799 |
1520553600000 | 379.7799 |
1520812800000 | 380.87 |
1520899200000 | 381 |
1520985600000 | 381.35 |
1521072000000 | 382.3399 |
1521158400000 | 379.7799 |
1521417600000 | 385.44 |
1521504000000 | 386.25 |
1521590400000 | 384.72 |
1521676800000 | 384.7 |
1521763200000 | 383 |
1522022400000 | 382.95 |
1522108800000 | 385.33 |
1522195200000 | 386.9 |
1522281600000 | 388.35 |
1522713600000 | 386.8399 |
1522800000000 | 388.15 |
1522886400000 | 389.6 |
1522972800000 | 390.6 |
1523232000000 | 392.44 |
1523318400000 | 392.67 |
1523404800000 | 391.5899 |
1523491200000 | 390.63 |
1523577600000 | 393.9 |
1523836800000 | 393.81 |
1523923200000 | 397.77 |
1524009600000 | 398.4 |
1524096000000 | 396.77 |
1524182400000 | 394.65 |
1524441600000 | 391.62 |
1524528000000 | 392 |
1524614400000 | 389.74 |
1524700800000 | 393.5299 |
1524787200000 | 395.22 |
1525046400000 | 397.64 |
1525132800000 | 394.0899 |
1525219200000 | 391.89 |
1525305600000 | 390.9 |
1525392000000 | 390.62 |
1525651200000 | 392.91 |
1525737600000 | 391.99 |
1525824000000 | 392.2 |
1525910400000 | 392.25 |
1525996800000 | 395.48 |
1526256000000 | 395.48 |
1526342400000 | 389.43 |
1526428800000 | 385.21 |
1526515200000 | 386.41 |
1526601600000 | 386.55 |
1526860800000 | 385.83 |
1526947200000 | 386.22 |
1527033600000 | 381.82 |
1527120000000 | 380.95 |
1527206400000 | 383.46 |
1527465600000 | 382.21 |
1527552000000 | 376.88 |
1527638400000 | 381.81 |
1527724800000 | 384.47 |
1527811200000 | 382.91 |
1528070400000 | 388.12 |
1528156800000 | 388.58 |
1528243200000 | 392.29 |
1528329600000 | 390.94 |
1528416000000 | 390.41 |
1528675200000 | 390.95 |
1528761600000 | 389.44 |
1528848000000 | 389.7799 |
1528934400000 | 389.44 |
1529020800000 | 389.37 |
1529280000000 | 386.66 |
1529366400000 | 381.8399 |
1529452800000 | 385.12 |
1529539200000 | 384.08 |
1529625600000 | 387.71 |
1529884800000 | 385.75 |
1529971200000 | 383.35 |
1530057600000 | 381.58 |
1530144000000 | 379.22 |
1530230400000 | 385.44 |
1530489600000 | 381.74 |
1530576000000 | 384.58 |
1530662400000 | 387.19 |
1530748800000 | 386.8 |
1530835200000 | 391.64 |
1531094400000 | 390.89 |
1531180800000 | 391.47 |
1531267200000 | 388.47 |
1531353600000 | 386.97 |
1531440000000 | 387.56 |
1531699200000 | 388.91 |
1531785600000 | 387.44 |
1531872000000 | 387.6 |
1531958400000 | 384.74 |
1532044800000 | 387.35 |
1532304000000 | 384.7799 |
1532390400000 | 387.14 |
1532476800000 | 388.69 |
1532563200000 | 389.07 |
1532649600000 | 389.93 |
1532908800000 | 391.26 |
1532995200000 | 390.94 |
1533081600000 | 387.67 |
1533168000000 | 386.63 |
1533254400000 | 390.19 |
1533513600000 | 387.11 |
1533600000000 | 387.21 |
1533686400000 | 387.67 |
1533772800000 | 387.49 |
1533859200000 | 380.6 |
1534118400000 | 379.49 |
1534204800000 | 374.75 |
1534291200000 | 371.35 |
1534377600000 | 377.92 |
1534464000000 | 379.0899 |
1534723200000 | 380.14 |
1534809600000 | 383.2 |
1534896000000 | 387.46 |
1534982400000 | 387.74 |
1535068800000 | 387.91 |
1535328000000 | 391.2 |
1535414400000 | 393.72 |
1535500800000 | 397.3 |
1535587200000 | 391.5899 |
1535673600000 | 389.86 |
1535932800000 | 384.27 |
1536019200000 | 381.1 |
1536105600000 | 383.37 |
1536192000000 | 380.66 |
1536278400000 | 379.97 |
1536537600000 | 381.06 |
1536624000000 | 380.88 |
1536710400000 | 384.71 |
1536796800000 | 385 |
1536883200000 | 384.0899 |
1537142400000 | 385.1 |
1537228800000 | 386.48 |
1537315200000 | 381.42 |
1537401600000 | 385.5899 |
1537488000000 | 383.38 |
1537747200000 | 382.5 |
1537833600000 | 381.36 |
1537920000000 | 382.45 |
1538006400000 | 380.17 |
1538092800000 | 376.65 |
1538352000000 | 375.94 |
1538438400000 | 370.3399 |
1538524800000 | 370.66 |
1538611200000 | 359.62 |
1538697600000 | 357.9 |
1538956800000 | 357.51 |
1539043200000 | 361.22 |
1539129600000 | 357.48 |
1539216000000 | 354.08 |
1539302400000 | 349.29 |
1539561600000 | 347.64 |
1539648000000 | 357.2 |
1539734400000 | 361.71 |
1539820800000 | 361.1 |
1539907200000 | 362.1 |
1540166400000 | 360.31 |
1540252800000 | 353.73 |
1540339200000 | 351.62 |
1540425600000 | 352.7799 |
1540512000000 | 351.95 |
1540771200000 | 353 |
1540857600000 | 353.39 |
1540944000000 | 353.24 |
1541030400000 | 356.97 |
1541116800000 | 354.92 |
1541376000000 | 353.82 |
1541462400000 | 357.42 |
1541548800000 | 364.06 |
1541635200000 | 364.58 |
1541721600000 | 364.41 |
1541980800000 | 359.16 |
1542067200000 | 362.7 |
1542153600000 | 364.3 |
1542240000000 | 356.42 |
1542326400000 | 358.73 |
1542585600000 | 356.57 |
1542672000000 | 349.79 |
1542758400000 | 354.41 |
1542844800000 | 353.47 |
1542931200000 | 354.83 |
1543190400000 | 357.24 |
1543276800000 | 356.73 |
1543363200000 | 356.55 |
1543449600000 | 356.3399 |
1543536000000 | 351.26 |
1543795200000 | 346.69 |
1543881600000 | 346.47 |
1543968000000 | 347.35 |
1544054400000 | 344.7799 |
1544140800000 | 348.7 |
1544400000000 | 344.52 |
1544486400000 | 342.67 |
1544572800000 | 349.64 |
1544659200000 | 347.24 |
1544745600000 | 345.37 |
1545004800000 | 342.13 |
1545091200000 | 340.88 |
1545177600000 | 344.41 |
1545264000000 | 341.44 |
1545350400000 | 340.26 |
1545609600000 | 338.3 |
1545868800000 | 328.95 |
1545955200000 | 332.3 |
1546214400000 | 334.5 |
1546387200000 | 331.12 |
1546473600000 | 332.68 |
1546560000000 | 339.71 |
1546819200000 | 342.49 |
1546905600000 | 347.51 |
1546992000000 | 348.11 |
1547078400000 | 347.51 |
1547164800000 | 351.15 |
1547424000000 | 351.55 |
1547510400000 | 350.71 |
1547596800000 | 352.33 |
1547683200000 | 352.47 |
1547769600000 | 355.95 |
1548028800000 | 356.08 |
1548115200000 | 355.11 |
1548201600000 | 359.23 |
1548288000000 | 359.52 |
1548374400000 | 363.31 |
1548633600000 | 366.04 |
1548720000000 | 370.1 |
1548806400000 | 373.2 |
1548892800000 | 371.9 |
1548979200000 | 371.01 |
1549238400000 | 370.69 |
1549324800000 | 368.95 |
1549411200000 | 368.3 |
1549497600000 | 366.94 |
1549584000000 | 363.64 |
1549843200000 | 364.47 |
1549929600000 | 363.83 |
1550016000000 | 361.72 |
1550102400000 | 357.52 |
1550188800000 | 358.67 |
1550448000000 | 361.5 |
1550534400000 | 361.31 |
1550620800000 | 359.89 |
1550707200000 | 361.12 |
1550793600000 | 360.02 |
1551052800000 | 358.83 |
1551139200000 | 362.04 |
1551225600000 | 361.88 |
1551312000000 | 362.57 |
1551398400000 | 361.38 |
1551657600000 | 359.29 |
1551744000000 | 360.64 |
1551830400000 | 358.99 |
1551916800000 | 360.75 |
1552003200000 | 364.43 |
1552262400000 | 364.95 |
1552348800000 | 367.38 |
1552435200000 | 369.61 |
1552521600000 | 373.98 |
1552608000000 | 375.65 |
1552867200000 | 377.01 |
1552953600000 | 378.76 |
1553040000000 | 376.43 |
1553126400000 | 378.06 |
1553212800000 | 375.29 |
1553472000000 | 375.08 |
1553558400000 | 377.5899 |
1553644800000 | 376.19 |
1553731200000 | 373.22 |
1553817600000 | 373.3399 |
1554076800000 | 375.75 |
1554163200000 | 375.75 |
1554249600000 | 379.23 |
1554336000000 | 377.39 |
1554422400000 | 374.63 |
1554681600000 | 371.35 |
1554768000000 | 367.82 |
1554854400000 | 373.66 |
1554940800000 | 375.16 |
1555027200000 | 373.96 |
1555286400000 | 372.7799 |
1555372800000 | 373.67 |
1555459200000 | 370.36 |
1555545600000 | 369.41 |
1555977600000 | 368.47 |
1556064000000 | 374.98 |
1556150400000 | 370.36 |
1556236800000 | 370.37 |
1556496000000 | 369.52 |
1556582400000 | 369.36 |
1556668800000 | 370.44 |
1556755200000 | 371.35 |
1556841600000 | 369.91 |
1557100800000 | 369.29 |
1557187200000 | 372.92 |
1557273600000 | 370.24 |
1557360000000 | 372.55 |
1557446400000 | 374.0299 |
1557705600000 | 373.36 |
1557792000000 | 371.93 |
1557878400000 | 374.0299 |
1557964800000 | 375.81 |
1558051200000 | 372.42 |
1558310400000 | 372.04 |
1558396800000 | 374.61 |
1558483200000 | 368.94 |
1558569600000 | 365.33 |
1558656000000 | 370.69 |
1558915200000 | 370.77 |
1559001600000 | 367.16 |
1559088000000 | 364.31 |
1559174400000 | 362.5 |
1559260800000 | 365.3 |
1559520000000 | 367.47 |
1559606400000 | 368.95 |
1559692800000 | 374.06 |
1559779200000 | 366.43 |
1559865600000 | 366.19 |
1560124800000 | 366.89 |
1560211200000 | 368.38 |
1560297600000 | 367.56 |
1560384000000 | 369.37 |
1560470400000 | 367.02 |
1560729600000 | 367.29 |
1560816000000 | 367.77 |
1560902400000 | 364.76 |
1560988800000 | 363.51 |
1561075200000 | 363.62 |
1561334400000 | 362.91 |
1561420800000 | 363.0299 |
1561507200000 | 358.07 |
1561593600000 | 354.71 |
1561680000000 | 360.48 |
1561939200000 | 361.37 |
1562025600000 | 362.79 |
1562112000000 | 368.24 |
1562198400000 | 371.68 |
1562284800000 | 366.39 |
1562544000000 | 367.3399 |
1562630400000 | 369.72 |
1562716800000 | 367.3399 |
1562803200000 | 366.06 |
1562889600000 | 366.5899 |
1563148800000 | 367.13 |
1563235200000 | 362.0899 |
1563321600000 | 364.24 |
1563408000000 | 364.99 |
1563494400000 | 365.95 |
1563753600000 | 364.21 |
1563840000000 | 363.48 |
1563926400000 | 365.99 |
1564012800000 | 365.49 |
1564099200000 | 361.87 |
1564358400000 | 364.47 |
1564444800000 | 360.01 |
1564531200000 | 355.75 |
1564617600000 | 356.06 |
1564704000000 | 357.77 |
1564963200000 | 354.4 |
1565049600000 | 352.88 |
1565136000000 | 355.79 |
1565222400000 | 356.85 |
1565308800000 | 357.73 |
1565568000000 | 357.7 |
1565654400000 | 354.51 |
1565740800000 | 351.44 |
1565827200000 | 350.26 |
1565913600000 | 354.43 |
1566172800000 | 356.75 |
1566259200000 | 351.76 |
1566345600000 | 356.12 |
1566432000000 | 355.31 |
1566518400000 | 357.22 |
1566777600000 | 356.3 |
1566864000000 | 360.77 |
1566950400000 | 358.3399 |
1567036800000 | 355.96 |
1567123200000 | 361.9 |
1567382400000 | 358.7 |
1567468800000 | 357.38 |
1567555200000 | 360.99 |
1567641600000 | 358.69 |
1567728000000 | 359.19 |
1567987200000 | 354.91 |
1568073600000 | 356.35 |
1568160000000 | 359.32 |
1568246400000 | 357.79 |
1568332800000 | 361.8 |
1568592000000 | 356.52 |
1568678400000 | 362.57 |
1568764800000 | 366.79 |
1568851200000 | 368.49 |
1568937600000 | 368.76 |
1569196800000 | 367.3 |
1569283200000 | 368.15 |
1569369600000 | 367.89 |
1569456000000 | 373.75 |
1569542400000 | 373.6 |
1569801600000 | 375.19 |
1569888000000 | 373.18 |
1569974400000 | 367.55 |
1570060800000 | 369.94 |
1570147200000 | 373.33 |
1570406400000 | 376.32 |
1570492800000 | 371.71 |
1570579200000 | 375.27 |
1570665600000 | 376.13 |
1570752000000 | 384.76 |
1571011200000 | 383.55 |
1571097600000 | 391.13 |
1571184000000 | 391 |
1571270400000 | 396.38 |
1571356800000 | 397.16 |
1571616000000 | 395.7 |
1571702400000 | 395.82 |
1571788800000 | 396.08 |
1571875200000 | 392.57 |
1571961600000 | 390.6 |
1572220800000 | 390.8399 |
1572307200000 | 392.62 |
1572393600000 | 394.83 |
1572480000000 | 396.31 |
1572566400000 | 395.54 |
1572825600000 | 397.27 |
1572912000000 | 392.57 |
1572998400000 | 393.32 |
1573084800000 | 390.08 |
1573171200000 | 387.41 |
1573430400000 | 389.05 |
1573516800000 | 388.3399 |
1573603200000 | 389.39 |
1573689600000 | 391.14 |
1573776000000 | 394.23 |
1574035200000 | 401.08 |
1574121600000 | 400.81 |
1574208000000 | 396.67 |
1574294400000 | 393.86 |
1574380800000 | 392.14 |
1574640000000 | 394.32 |
1574726400000 | 398.81 |
1574812800000 | 398.52 |
1574899200000 | 399.2799 |
1574985600000 | 398.8399 |
1575244800000 | 394.65 |
1575331200000 | 395.62 |
1575417600000 | 396.86 |
1575504000000 | 397.62 |
1575590400000 | 401.3 |
1575849600000 | 402.43 |
1575936000000 | 403.58 |
1576022400000 | 400.98 |
1576108800000 | 398.55 |
1576195200000 | 402.65 |
1576454400000 | 406.94 |
1576540800000 | 403.92 |
1576627200000 | 403.95 |
1576713600000 | 406.33 |
1576800000000 | 406.8399 |
1577059200000 | 407.64 |
1577145600000 | 408.75 |
1577404800000 | 416.27 |
1577664000000 | 415.76 |
1577750400000 | 417.27 |
1577923200000 | 418.6 |
1578009600000 | 418.93 |
1578268800000 | 416.79 |
1578355200000 | 416.62 |
1578441600000 | 412.02 |
1578528000000 | 410.25 |
1578614400000 | 409.75 |
1578873600000 | 411.87 |
1578960000000 | 412.63 |
1579046400000 | 414.29 |
1579132800000 | 417.57 |
1579219200000 | 418.32 |
1579478400000 | 416.66 |
1579564800000 | 418.19 |
1579651200000 | 418.97 |
1579737600000 | 418.29 |
1579824000000 | 422.1 |
1580083200000 | 414.32 |
1580169600000 | 414.52 |
1580256000000 | 418.61 |
1580342400000 | 418.1 |
1580428800000 | 418.96 |
1580688000000 | 418.32 |
1580774400000 | 419.44 |
1580860800000 | 418.67 |
1580947200000 | 418.67 |
1581033600000 | 418.49 |
1581292800000 | 421.15 |
1581379200000 | 423.96 |
1581465600000 | 422.96 |
1581552000000 | 422.83 |
1581638400000 | 430.14 |
1581897600000 | 427.5 |
1581984000000 | 428.12 |
1582070400000 | 429.4 |
1582156800000 | 426.09 |
1582243200000 | 428.53 |
1582502400000 | 420.81 |
1582588800000 | 414.61 |
1582675200000 | 411.9 |
1582761600000 | 402.05 |
1582848000000 | 385.88 |
1583107200000 | 390.99 |
1583193600000 | 402.2 |
1583280000000 | 409.0899 |
1583366400000 | 407.65 |
1583452800000 | 399.43 |
1583712000000 | 381.12 |
1583798400000 | 368.51 |
1583884800000 | 364.62 |
1583971200000 | 316.68 |
1584057600000 | 312.18 |
1584316800000 | 284.7799 |
1584403200000 | 272.32 |
1584489600000 | 256.89 |
1584576000000 | 263.02 |
1584662400000 | 278.62 |
1584921600000 | 266.3399 |
1585008000000 | 291.91 |
1585094400000 | 296.43 |
1585180800000 | 305.42 |
1585267200000 | 297.58 |
1585526400000 | 298.48 |
1585612800000 | 303.97 |
1585699200000 | 293.46 |
1585785600000 | 292.11 |
1585872000000 | 286.16 |
1586131200000 | 293.7 |
1586217600000 | 306.51 |
1586304000000 | 310.16 |
1586390400000 | 322.07 |
1586822400000 | 315.67 |
1586908800000 | 305.73 |
1586995200000 | 301.24 |
1587081600000 | 308.64 |
1587340800000 | 305.71 |
1587427200000 | 298.38 |
1587513600000 | 300.08 |
1587600000000 | 302.44 |
1587686400000 | 301.39 |
1587945600000 | 303.89 |
1588032000000 | 307.45 |
1588118400000 | 314.8399 |
1588204800000 | 315.88 |
1588291200000 | 315.15 |
1588550400000 | 301.89 |
1588636800000 | 307.86 |
1588723200000 | 303.2799 |
1588809600000 | 309.75 |
1588896000000 | 315.07 |
1589155200000 | 311.39 |
1589241600000 | 305.55 |
1589328000000 | 299.08 |
1589414400000 | 293.04 |
1589500800000 | 293.13 |
1589760000000 | 304.01 |
1589846400000 | 306.5299 |
1589932800000 | 305.72 |
1590019200000 | 302.45 |
1590105600000 | 303.72 |
1590364800000 | 310.5299 |
1590451200000 | 317.71 |
1590537600000 | 318 |
1590624000000 | 326.95 |
1590710400000 | 326.64 |
1590969600000 | 330.97 |
1591056000000 | 345.33 |
1591142400000 | 354.89 |
1591228800000 | 360.7 |
1591315200000 | 367.24 |
1591574400000 | 361.47 |
1591660800000 | 354.19 |
1591747200000 | 350.75 |
1591833600000 | 340.32 |
1591920000000 | 341.3399 |
1592179200000 | 342.56 |
1592265600000 | 348.1 |
1592352000000 | 349.25 |
1592438400000 | 349.51 |
1592524800000 | 343.75 |
1592784000000 | 343.5 |
1592870400000 | 345.43 |
1592956800000 | 334.38 |
1593043200000 | 332.16 |
1593129600000 | 333.04 |
1593388800000 | 332.08 |
1593475200000 | 334.63 |
1593561600000 | 339.38 |
1593648000000 | 343.88 |
1593734400000 | 343.97 |
1593993600000 | 350.91 |
1594080000000 | 343.95 |
1594166400000 | 344.82 |
1594252800000 | 339.94 |
1594339200000 | 344.92 |
1594598400000 | 346.41 |
1594684800000 | 344.25 |
1594771200000 | 345.94 |
1594857600000 | 341.72 |
1594944000000 | 340.12 |
1595203200000 | 343.98 |
1595289600000 | 348.61 |
1595376000000 | 352.52 |
1595462400000 | 348.02 |
1595548800000 | 345.65 |
1595808000000 | 345.05 |
1595894400000 | 350.8399 |
1595980800000 | 358.68 |
1596067200000 | 353.08 |
1596153600000 | 356.83 |
1596412800000 | 354.92 |
1596499200000 | 358.81 |
1596585600000 | 369.4 |
1596672000000 | 366.6 |
1596758400000 | 367.31 |
1597017600000 | 367.79 |
1597104000000 | 367.88 |
1597190400000 | 369.64 |
1597276800000 | 369.2799 |
1597363200000 | 366.51 |
1597622400000 | 365.86 |
1597708800000 | 362.71 |
1597795200000 | 360.93 |
1597881600000 | 368.58 |
1597968000000 | 367 |
1598227200000 | 367.87 |
1598313600000 | 365.22 |
1598400000000 | 370.97 |
1598486400000 | 365.98 |
1598572800000 | 369.51 |
1598832000000 | 369.14 |
1598918400000 | 370.3 |
1599004800000 | 372.16 |
1599091200000 | 371.02 |
1599177600000 | 356.71 |
1599436800000 | 364.13 |
1599523200000 | 362.63 |
1599609600000 | 368.7799 |
1599696000000 | 368.55 |
1599782400000 | 365.73 |
1600041600000 | 367.15 |
1600128000000 | 368.44 |
1600214400000 | 373.56 |
1600300800000 | 371.93 |
1600387200000 | 369.0299 |
1600646400000 | 353.25 |
1600732800000 | 352.3399 |
1600819200000 | 347.89 |
1600905600000 | 346.1 |
1600992000000 | 344.64 |
1601251200000 | 354.06 |
1601337600000 | 351.68 |
1601424000000 | 356.6 |
1601510400000 | 359.29 |
1601596800000 | 359.62 |
1601856000000 | 364.72 |
1601942400000 | 367 |
1602028800000 | 361.33 |
1602115200000 | 364.42 |
1602201600000 | 367.43 |
1602460800000 | 370.8399 |
1602547200000 | 365.8 |
1602633600000 | 365.07 |
1602720000000 | 362.2 |
1602806400000 | 357.25 |
1603065600000 | 361.77 |
1603152000000 | 364.24 |
1603238400000 | 359.37 |
1603324800000 | 358.08 |
1603411200000 | 358.22 |
1603670400000 | 351.51 |
1603756800000 | 348.41 |
1603843200000 | 334.01 |
1603929600000 | 335.5899 |
1604016000000 | 338.01 |
1604275200000 | 340.67 |
1604361600000 | 349.52 |
1604448000000 | 358.3 |
1604534400000 | 364.62 |
1604620800000 | 365.7 |
1604880000000 | 375.14 |
1604966400000 | 378.94 |
1605052800000 | 386.06 |
1605139200000 | 383.85 |
1605225600000 | 383.18 |
1605484800000 | 388.27 |
1605571200000 | 389.4 |
1605657600000 | 392.79 |
1605744000000 | 389.08 |
1605830400000 | 388.5899 |
1606089600000 | 385 |
1606176000000 | 387.2799 |
1606262400000 | 390.58 |
1606348800000 | 391.13 |
1606435200000 | 390.5299 |
1606694400000 | 389.88 |
1606780800000 | 393.81 |
1606867200000 | 393 |
1606953600000 | 397.18 |
1607040000000 | 398.57 |
1607299200000 | 396.99 |
1607385600000 | 397.14 |
1607472000000 | 395 |
1607558400000 | 396.73 |
1607644800000 | 395.93 |
1607904000000 | 397.82 |
1607990400000 | 399.74 |
1608076800000 | 406.39 |
1608163200000 | 411.8399 |
1608249600000 | 404.06 |
1608508800000 | 395.0899 |
1608595200000 | 398.23 |
1608681600000 | 406.72 |
1608768000000 | 407.88 |
1609113600000 | 409.54 |
1609200000000 | 416.5 |
1609286400000 | 416.98 |
1609372800000 | 414.5299 |
1609718400000 | 412.75 |
1609804800000 | 413.99 |
1609891200000 | 409.8 |
1609977600000 | 405.39 |
1610064000000 | 407.43 |
1610323200000 | 399.49 |
1610409600000 | 397.3 |
1610496000000 | 401.75 |
1610582400000 | 405.98 |
1610668800000 | 399.92 |
1610928000000 | 400.56 |
1611014400000 | 400.11 |
1611100800000 | 401.41 |
1611187200000 | 396.87 |
1611273600000 | 397.58 |
1611532800000 | 394.8 |
1611619200000 | 400.41 |
1611705600000 | 400.5 |
1611792000000 | 399.86 |
1611878400000 | 397.74 |
1612137600000 | 400.15 |
1612224000000 | 401.91 |
1612310400000 | 398.69 |
1612396800000 | 396.31 |
1612483200000 | 396.43 |
1612742400000 | 394.04 |
1612828800000 | 396.93 |
1612915200000 | 397.14 |
1613001600000 | 396.4 |
1613088000000 | 395.36 |
1613347200000 | 398.87 |
1613433600000 | 395.67 |
1613520000000 | 392.42 |
1613606400000 | 390.01 |
1613692800000 | 390.48 |
1613952000000 | 391.5899 |
1614038400000 | 396.29 |
1614124800000 | 394.24 |
1614211200000 | 397.91 |
1614297600000 | 388.36 |
1614556800000 | 393.3399 |
1614643200000 | 393.02 |
1614729600000 | 391.02 |
1614816000000 | 393.83 |
1614902400000 | 382.23 |
1615161600000 | 386.76 |
1615248000000 | 388.14 |
1615334400000 | 390.7799 |
1615420800000 | 396.5 |
1615507200000 | 393.97 |
1615766400000 | 392.65 |
1615852800000 | 399.25 |
1615939200000 | 394.66 |
1616025600000 | 392.79 |
1616112000000 | 395.52 |
1616371200000 | 393.12 |
1616457600000 | 395.83 |
1616544000000 | 394.94 |
1616630400000 | 388.15 |
1616716800000 | 392.37 |
1616976000000 | 389.45 |
1617062400000 | 391.4 |
1617148800000 | 390.65 |
1617235200000 | 396.93 |
1617667200000 | 402.3399 |
1617753600000 | 407.62 |
1617840000000 | 410.62 |
1617926400000 | 408.35 |
1618185600000 | 406.99 |
1618272000000 | 411.56 |
1618358400000 | 414.63 |
1618444800000 | 417.1 |
1618531200000 | 420.61 |
1618790400000 | 424.81 |
1618876800000 | 426.53 |
1618963200000 | 420.4 |
1619049600000 | 425.23 |
1619136000000 | 421.22 |
1619395200000 | 425.39 |
1619481600000 | 425.99 |
1619568000000 | 424.68 |
1619654400000 | 424.34 |
1619740800000 | 419.92 |
1620000000000 | 425.11 |
1620086400000 | 420.22 |
1620172800000 | 418.55 |
1620259200000 | 419.83 |
1620345600000 | 425.8 |
1620604800000 | 430.78 |
1620691200000 | 421.25 |
1620777600000 | 418.96 |
1620864000000 | 416.71 |
1620950400000 | 423.26 |
1621209600000 | 422.91 |
1621296000000 | 430.81 |
1621382400000 | 426.73 |
1621468800000 | 430.89 |
1621555200000 | 429.15 |
1621814400000 | 432.63 |
1621900800000 | 435.24 |
1621987200000 | 436.96 |
1622073600000 | 440.52 |
1622160000000 | 442.88 |
1622419200000 | 443.13 |
1622505600000 | 447.62 |
1622592000000 | 449.51 |
1622678400000 | 444.75 |
1622764800000 | 449.45 |
1623024000000 | 453.75 |
1623110400000 | 458.88 |
1623196800000 | 461.36 |
1623283200000 | 460.06 |
1623369600000 | 457.06 |
1623628800000 | 460.65 |
1623715200000 | 457.98 |
1623801600000 | 456.85 |
1623888000000 | 447.06 |
1623974400000 | 440.87 |
1624233600000 | 443.72 |
1624320000000 | 447.16 |
1624406400000 | 447.18 |
1624492800000 | 447.78 |
1624579200000 | 448.35 |
1624838400000 | 442.26 |
1624924800000 | 439.39 |
1625011200000 | 435.89 |
1625097600000 | 439.25 |
1625184000000 | 443.98 |
1625443200000 | 447.56 |
1625529600000 | 450.32 |
1625616000000 | 451.57 |
1625702400000 | 449.98 |
1625788800000 | 459.07 |
1626048000000 | 466.82 |
1626134400000 | 461.59 |
1626220800000 | 456.79 |
1626307200000 | 453.2 |
1626393600000 | 457.32 |
1626652800000 | 448.05 |
1626739200000 | 449.21 |
1626825600000 | 457.62 |
1626912000000 | 459.83 |
1626998400000 | 458.49 |
1627257600000 | 458.87 |
1627344000000 | 459.79 |
1627430400000 | 462.69 |
1627516800000 | 464.34 |
1627603200000 | 464.51 |
1627862400000 | 472.15 |
1627948800000 | 469.9 |
1628035200000 | 474.67 |
1628121600000 | 479.2 |
1628208000000 | 474.85 |
1628467200000 | 471.13 |
1628553600000 | 469.9 |
1628640000000 | 473.94 |
1628726400000 | 474.17 |
1628812800000 | 481.04 |
1629072000000 | 481.88 |
1629158400000 | 475.18 |
1629244800000 | 477.88 |
1629331200000 | 472.04 |
1629417600000 | 473.79 |
1629676800000 | 472.39 |
1629763200000 | 470.65 |
1629849600000 | 467.4 |
1629936000000 | 466.54 |
1630022400000 | 474.98 |
1630281600000 | 475.36 |
1630368000000 | 472.98 |
1630454400000 | 475.98 |
1630540800000 | 473.84 |
1630627200000 | 470.47 |
1630886400000 | 467.96 |
1630972800000 | 464.91 |
1631059200000 | 454.52 |
1631145600000 | 459.24 |
1631232000000 | 455.14 |
1631491200000 | 456.83 |
1631577600000 | 457.55 |
1631664000000 | 451.79 |
1631750400000 | 452.92 |
1631836800000 | 448.1 |
1632096000000 | 440.66 |
1632182400000 | 447.89 |
1632268800000 | 448.73 |
1632355200000 | 453.62 |
1632441600000 | 445.35 |
1632700800000 | 446.97 |
1632787200000 | 431.7 |
1632873600000 | 428.37 |
1632960000000 | 424.86 |
1633046400000 | 430.9 |
1633305600000 | 427.78 |
1633392000000 | 427.16 |
1633478400000 | 421.07 |
1633564800000 | 428.04 |
1633651200000 | 426.56 |
1633910400000 | 428.05 |
1633996800000 | 431.57 |
1634083200000 | 436.86 |
1634169600000 | 442.88 |
1634256000000 | 448.78 |
1634515200000 | 447.76 |
1634601600000 | 453.5 |
1634688000000 | 450.59 |
1634774400000 | 452.66 |
1634860800000 | 456.41 |
1635120000000 | 452.72 |
1635206400000 | 454.38 |
1635292800000 | 457.86 |
1635379200000 | 460.5 |
1635465600000 | 448.28 |
1635724800000 | 447.39 |
1635811200000 | 447.74 |
1635897600000 | 450.6 |
1635984000000 | 459.52 |
1636070400000 | 459.07 |
1636329600000 | 456.78 |
1636416000000 | 459.42 |
1636502400000 | 455.16 |
1636588800000 | 453 |
1636675200000 | 455.55 |
1636934400000 | 457.34 |
1637020800000 | 459.26 |
1637107200000 | 455.19 |
1637193600000 | 459.94 |
1637280000000 | 462.34 |
1637539200000 | 455.08 |
1637625600000 | 446.89 |
1637712000000 | 452.57 |
1637798400000 | 458.84 |
1637884800000 | 447.23 |
1638144000000 | 446.65 |
1638230400000 | 441.93 |
1638316800000 | 447.03 |
1638403200000 | 444.45 |
1638489600000 | 439.94 |
1638748800000 | 444.41 |
1638835200000 | 447.31 |
1638921600000 | 446.43 |
1639008000000 | 444.75 |
1639094400000 | 444.05 |
1639353600000 | 439.79 |
1639440000000 | 434.67 |
1639526400000 | 436.37 |
1639612800000 | 436.99 |
1639699200000 | 439.02 |
1639958400000 | 431.45 |
1640044800000 | 433.64 |
1640131200000 | 437.48 |
1640217600000 | 439.44 |
1640304000000 | 440.66 |
1640563200000 | 443.08 |
1640649600000 | 446.07 |
1640736000000 | 449.07 |
1640822400000 | 451.71 |
1640908800000 | 453.15 |
1641168000000 | 452.04 |
1641254400000 | 452.42 |
1641340800000 | 452.71 |
1641427200000 | 446.83 |
1641513600000 | 441.47 |
1641772800000 | 433.94 |
1641859200000 | 434.58 |
1641945600000 | 441.15 |
1642032000000 | 442.58 |
1642118400000 | 438.4 |
1642377600000 | 436.11 |
1642464000000 | 429.62 |
1642550400000 | 433.04 |
1642636800000 | 436.2 |
1642723200000 | 429.49 |
1642982400000 | 417.13 |
1643068800000 | 417.75 |
1643155200000 | 428.04 |
1643241600000 | 426.61 |
1643328000000 | 424.14 |
1643587200000 | 429.63 |
1643673600000 | 431.25 |
1643760000000 | 437.39 |
1643846400000 | 436.33 |
1643932800000 | 422.23 |
1644192000000 | 420 |
1644278400000 | 415.15 |
1644364800000 | 424.05 |
1644451200000 | 428.39 |
1644537600000 | 421.43 |
1644796800000 | 412.0899 |
1644883200000 | 418.82 |
1644969600000 | 425.81 |
1645056000000 | 421.78 |
1645142400000 | 416.79 |
1645401600000 | 410.3399 |
1645488000000 | 413.52 |
1645574400000 | 410.64 |
1645660800000 | 393.68 |
1645747200000 | 415.41 |
1646006400000 | 418.43 |
1646092800000 | 406.55 |
1646179200000 | 409.11 |
1646265600000 | 401.33 |
1646352000000 | 383.9 |
1646611200000 | 375.96 |
1646697600000 | 375.48 |
1646784000000 | 400.02 |
1646870400000 | 395.3399 |
1646956800000 | 399.77 |
1647216000000 | 406.02 |
1647302400000 | 402.21 |
1647388800000 | 412.06 |
1647475200000 | 421.09 |
1647561600000 | 420.31 |
1647820800000 | 412.8399 |
1647907200000 | 417.13 |
1647993600000 | 404.11 |
1648080000000 | 400.71 |
1648166400000 | 406.49 |
1648425600000 | 407.33 |
1648512000000 | 419.85 |
1648598400000 | 420.78 |
1648684800000 | 415.42 |
1648771200000 | 415.04 |
1649030400000 | 415.32 |
1649116800000 | 416.85 |
1649203200000 | 406.98 |
1649289600000 | 404.5 |
1649376000000 | 405.42 |
1649635200000 | 406.62 |
1649721600000 | 399.21 |
1649808000000 | 395.65 |
1649894400000 | 397.65 |
1650326400000 | 389.58 |
1650412800000 | 394.13 |
1650499200000 | 396.1 |
1650585600000 | 386.22 |
1650844800000 | 380.11 |
1650931200000 | 376.38 |
1651017600000 | 373.61 |
1651104000000 | 373.1 |
1651190400000 | 370.4 |
1651449600000 | 365.68 |
1651536000000 | 359.38 |
1651622400000 | 351.02 |
1651708800000 | 353.23 |
1651795200000 | 341.47 |
1652054400000 | 327.19 |
1652140800000 | 330.46 |
1652227200000 | 341.87 |
1652313600000 | 334.14 |
1652400000000 | 338.72 |
1652659200000 | 343.25 |
1652745600000 | 349.54 |
1652832000000 | 349.0299 |
1652918400000 | 347.62 |
1653004800000 | 351.42 |
1653264000000 | 358.43 |
1653350400000 | 353.81 |
1653436800000 | 351.32 |
1653523200000 | 354.24 |
1653609600000 | 361.07 |
1653868800000 | 363.37 |
1653955200000 | 357.87 |
1654041600000 | 348.43 |
1654128000000 | 348.46 |
1654214400000 | 348.8399 |
1654473600000 | 352.15 |
1654560000000 | 350.42 |
1654646400000 | 347.51 |
1654732800000 | 335.13 |
1654819200000 | 323.36 |
1655078400000 | 306.0299 |
1655164800000 | 302.06 |
1655251200000 | 305 |
1655337600000 | 299.0299 |
1655424000000 | 304.61 |
1655683200000 | 308.2 |
1655769600000 | 308.11 |
1655856000000 | 309.95 |
1655942400000 | 302.01 |
1656028800000 | 309.33 |
1656288000000 | 313.19 |
1656374400000 | 312.81 |
1656460800000 | 300.93 |
1656547200000 | 291.71 |
1656633600000 | 289.6 |
1656892800000 | 283.04 |
1656979200000 | 280.72 |
1657065600000 | 287.38 |
1657152000000 | 292.06 |
1657238400000 | 291.38 |
1657497600000 | 286.42 |
1657584000000 | 288.31 |
1657670400000 | 290 |
1657756800000 | 280.35 |
1657843200000 | 289.63 |
1658102400000 | 296.86 |
1658188800000 | 302.71 |
1658275200000 | 302.86 |
1658361600000 | 303.61 |
1658448000000 | 317.72 |
1658707200000 | 313.06 |
1658793600000 | 307.1 |
1658880000000 | 304.7799 |
1658966400000 | 315.1 |
1659052800000 | 322.74 |
1659312000000 | 321.3399 |
1659398400000 | 316.49 |
1659484800000 | 317.5 |
1659571200000 | 316.0899 |
1659657600000 | 309.67 |
1659916800000 | 317.26 |
1660003200000 | 313.04 |
1660089600000 | 328.46 |
1660176000000 | 326.44 |
1660262400000 | 327.73 |
1660521600000 | 325.25 |
1660608000000 | 321.43 |
1660694400000 | 311.39 |
1660780800000 | 312.97 |
1660867200000 | 300.8399 |
1661126400000 | 294.63 |
1661212800000 | 291.93 |
1661299200000 | 291.63 |
1661385600000 | 291.01 |
1661472000000 | 284.66 |
1661731200000 | 282.77 |
1661817600000 | 281.86 |
1661904000000 | 281.95 |
1661990400000 | 269.3399 |
1662076800000 | 278.07 |
1662336000000 | 271.65 |
1662422400000 | 273.97 |
1662508800000 | 273.95 |
1662595200000 | 271.41 |
1662681600000 | 277.89 |
1662940800000 | 287.2 |
1663027200000 | 272.96 |
1663113600000 | 267.04 |
1663200000000 | 263.94 |
1663286400000 | 265.54 |
1663545600000 | 261.44 |
1663632000000 | 250.26 |
1663718400000 | 250.16 |
1663804800000 | 237.92 |
1663891200000 | 227.37 |
1664150400000 | 219.1 |
1664236800000 | 209.8 |
1664323200000 | 217.46 |
1664409600000 | 214.84 |
1664496000000 | 226.45 |
1664755200000 | 229.7 |
1664841600000 | 233.3 |
1664928000000 | 221.32 |
1665014400000 | 223.08 |
1665100800000 | 216.53 |
1665360000000 | 211.84 |
1665446400000 | 211.83 |
1665532800000 | 206.81 |
1665619200000 | 208.62 |
1665705600000 | 216.96 |
1665964800000 | 227.04 |
1666051200000 | 226.2 |
1666137600000 | 219.03 |
1666224000000 | 224.42 |
1666310400000 | 219.35 |
1666569600000 | 225.18 |
1666656000000 | 238.96 |
1666742400000 | 240.47 |
1666828800000 | 245.37 |
1666915200000 | 239.42 |
1667174400000 | 239.74 |
1667260800000 | 244.74 |
1667347200000 | 241.72 |
1667433600000 | 231.99 |
1667520000000 | 240.43 |
1667779200000 | 245.07 |
1667865600000 | 248.09 |
1667952000000 | 248.46 |
1668038400000 | 268.3399 |
1668124800000 | 274.32 |
1668384000000 | 270.71 |
1668470400000 | 272.24 |
1668556800000 | 266.0899 |
1668643200000 | 261.71 |
1668729600000 | 266.76 |
1668988800000 | 263.29 |
1669075200000 | 263.05 |
1669161600000 | 265.21 |
1669248000000 | 273.14 |
1669334400000 | 270.52 |
1669593600000 | 266.56 |
1669680000000 | 262.96 |
1669766400000 | 257.89 |
1669852800000 | 266.15 |
1669939200000 | 269.38 |
1670198400000 | 272.06 |
1670284800000 | 270.06 |
1670371200000 | 267.75 |
1670457600000 | 268.51 |
1670544000000 | 271.24 |
1670803200000 | 267.7 |
1670889600000 | 278.49 |
1670976000000 | 282.01 |
1671062400000 | 274.61 |
1671148800000 | 260.6 |
1671408000000 | 258.98 |
1671494400000 | 254.85 |
1671580800000 | 261.8399 |
1671667200000 | 259.15 |
1671753600000 | 261.06 |
1672099200000 | 261.48 |
1672185600000 | 261.73 |
1672272000000 | 266.25 |
1672358400000 | 262.45 |
1672617600000 | 267.18 |
1672704000000 | 269.74 |
1672790400000 | 277.48 |
1672876800000 | 271.2799 |
1672963200000 | 275.45 |
1673222400000 | 284.35 |
1673308800000 | 281.17 |
1673395200000 | 290.54 |
1673481600000 | 296.7799 |
1673568000000 | 297.02 |
1673827200000 | 303.21 |
1673913600000 | 301.97 |
1674000000000 | 299.21 |
1674086400000 | 292.5899 |
1674172800000 | 293.93 |
1674432000000 | 298.89 |
1674518400000 | 298.31 |
1674604800000 | 298.3399 |
1674691200000 | 297.1 |
1674777600000 | 300.44 |
1675036800000 | 298.0299 |
1675123200000 | 294.14 |
1675209600000 | 296.94 |
1675296000000 | 317.71 |
1675382400000 | 308.01 |
1675641600000 | 297.99 |
1675728000000 | 294.08 |
1675814400000 | 297.14 |
1675900800000 | 298.63 |
1675987200000 | 292.88 |
1676246400000 | 294.98 |
1676332800000 | 295 |
1676419200000 | 290.7799 |
1676505600000 | 289.11 |
1676592000000 | 289.48 |
1676851200000 | 289.5299 |
1676937600000 | 284.24 |
1677024000000 | 280.11 |
1677110400000 | 282.22 |
1677196800000 | 275.16 |
1677456000000 | 280.7799 |
1677542400000 | 281.23 |
1677628800000 | 273.21 |
1677715200000 | 273.13 |
1677801600000 | 275.31 |
1678060800000 | 282.16 |
1678147200000 | 273.2 |
1678233600000 | 269.24 |
1678320000000 | 261.06 |
1678406400000 | 260.0299 |
1678665600000 | 261 |
1678752000000 | 265.41 |
1678838400000 | 258.69 |
1678924800000 | 256.77 |
1679011200000 | 252.62 |
1679270400000 | 257.64 |
1679356800000 | 256.6 |
1679443200000 | 247.37 |
1679529600000 | 249.86 |
1679616000000 | 240.73 |
1679875200000 | 242.18 |
1679961600000 | 237.4 |
1680048000000 | 243.66 |
1680134400000 | 254.73 |
1680220800000 | 254.63 |
1680480000000 | 254.88 |
1680566400000 | 258.06 |
1680652800000 | 251.02 |
1680739200000 | 258.0899 |
1681171200000 | 259.52 |
1681257600000 | 263.94 |
1681344000000 | 265.3 |
1681430400000 | 269.3399 |
1681689600000 | 268.57 |
1681776000000 | 268.1 |
1681862400000 | 265.41 |
1681948800000 | 265.13 |
1682035200000 | 265.7799 |
1682294400000 | 266.46 |
1682380800000 | 263.1 |
1682467200000 | 266.05 |
1682553600000 | 268.05 |
1682640000000 | 273.62 |
1682899200000 | 272.25 |
1682985600000 | 264.3 |
1683072000000 | 265.89 |
1683158400000 | 264.76 |
1683244800000 | 267.57 |
1683504000000 | 266.05 |
1683590400000 | 257.05 |
1683676800000 | 259.11 |
1683763200000 | 258.41 |
1683849600000 | 252.56 |
1684108800000 | 257.35 |
1684195200000 | 256.19 |
1684281600000 | 252.55 |
1684368000000 | 248.65 |
1684454400000 | 250.58 |
1684713600000 | 251.79 |
1684800000000 | 256.14 |
1684886400000 | 248.12 |
1684972800000 | 243.58 |
1685059200000 | 242.33 |
1685318400000 | 241.92 |
1685404800000 | 242.88 |
1685491200000 | 241.22 |
1685577600000 | 243.56 |
1685664000000 | 253.1 |
1685923200000 | 251.86 |
1686009600000 | 253.47 |
1686096000000 | 254.71 |
1686182400000 | 254.08 |
1686268800000 | 256.41 |
1686528000000 | 252.92 |
1686614400000 | 251.1 |
1686700800000 | 254.43 |
1686787200000 | 253.66 |
1686873600000 | 255.68 |
1687132800000 | 250.92 |
1687219200000 | 248.07 |
1687305600000 | 245.21 |
1687392000000 | 242.44 |
1687478400000 | 237.7 |
1687737600000 | 237.84 |
1687824000000 | 239.68 |
1687910400000 | 242.84 |
1687996800000 | 239.77 |
1688083200000 | 244.26 |
1688342400000 | 247.98 |
1688428800000 | 254.92 |
1688515200000 | 254.19 |
1688601600000 | 243.61 |
1688688000000 | 246.89 |
1688947200000 | 245.9 |
1689033600000 | 253.14 |
1689120000000 | 264.16 |
1689206400000 | 267.23 |
1689292800000 | 267.41 |
1689552000000 | 263.91 |
1689638400000 | 267.91 |
1689724800000 | 278.3 |
1689811200000 | 275.65 |
1689897600000 | 275.14 |
1690156800000 | 273.52 |
1690243200000 | 273.17 |
1690329600000 | 275.73 |
1690416000000 | 273.14 |
1690502400000 | 271.76 |
1690761600000 | 272.67 |
1690848000000 | 268.07 |
1690934400000 | 262.97 |
1691020800000 | 263.82 |
1691107200000 | 266.94 |
1691366400000 | 265.1 |
1691452800000 | 263.45 |
1691539200000 | 266.5899 |
1691625600000 | 271.91 |
1691712000000 | 265.16 |
1691971200000 | 263.11 |
1692057600000 | 261.33 |
1692144000000 | 260.22 |
1692230400000 | 256.41 |
1692316800000 | 251.61 |
1692576000000 | 247.01 |
1692662400000 | 251.06 |
1692748800000 | 256.2799 |
1692835200000 | 255.91 |
1692921600000 | 253.65 |
1693180800000 | 256.2799 |
1693267200000 | 260.51 |
1693353600000 | 263.93 |
1693440000000 | 266.46 |
1693526400000 | 261.97 |
1693785600000 | 261.06 |
1693872000000 | 258.5 |
1693958400000 | 260.69 |
1694044800000 | 258.8 |
1694131200000 | 258.62 |
1694390400000 | 262.62 |
1694476800000 | 258.81 |
1694563200000 | 260.22 |
1694649600000 | 266.2799 |
1694736000000 | 261.77 |
1694995200000 | 255.21 |
1695081600000 | 257.97 |
1695168000000 | 264.3 |
1695254400000 | 259.73 |
1695340800000 | 258.14 |
1695600000000 | 255.26 |
1695686400000 | 250.33 |
1695772800000 | 243.64 |
1695859200000 | 243.6 |
1695945600000 | 250.84 |
1696204800000 | 246.93 |
1696291200000 | 240.44 |
1696377600000 | 241.02 |
1696464000000 | 243.79 |
1696550400000 | 245.86 |
1696809600000 | 246.03 |
1696896000000 | 252.05 |
1696982400000 | 255.71 |
1697068800000 | 251.63 |
1697155200000 | 246.39 |
1697414400000 | 248.01 |
1697500800000 | 247.54 |
1697587200000 | 240.45 |
1697673600000 | 234.03 |
1697760000000 | 234.27 |
1698019200000 | 233.78 |
1698105600000 | 235.65 |
1698192000000 | 230.85 |
1698278400000 | 231.08 |
1698364800000 | 233.81 |
1698624000000 | 235.15 |
1698710400000 | 240.31 |
1698796800000 | 241.42 |
1698883200000 | 255.92 |
1698969600000 | 266.61 |
1699228800000 | 259.12 |
1699315200000 | 259.04 |
1699401600000 | 258 |
1699488000000 | 262.52 |
1699574400000 | 258.42 |
1699833600000 | 258.11 |
1699920000000 | 279.86 |
1700006400000 | 277.12 |
1700092800000 | 274.58 |
1700179200000 | 279.42 |
1700438400000 | 282.88 |
1700524800000 | 276.44 |
1700611200000 | 278.46 |
1700697600000 | 279.88 |
1700784000000 | 280.5299 |
1701043200000 | 283.67 |
1701129600000 | 283.12 |
1701216000000 | 287.8399 |
1701302400000 | 284.79 |
1701388800000 | 289.46 |
1701648000000 | 289.39 |
1701734400000 | 294.08 |
1701820800000 | 297 |
1701907200000 | 295.92 |
1701993600000 | 293.11 |
1702252800000 | 295.14 |
1702339200000 | 293.97 |
1702425600000 | 295.61 |
1702512000000 | 317.81 |
1702598400000 | 312.47 |
1702857600000 | 311.29 |
1702944000000 | 314.8 |
1703030400000 | 317.8 |
1703116800000 | 315.85 |
1703203200000 | 318.38 |
1703635200000 | 323.8 |
1703721600000 | 323.21 |
1703808000000 | 319.04 |
1704153600000 | 312.99 |
1704240000000 | 307.05 |
1704326400000 | 309.14 |
1704412800000 | 307.7 |
1704672000000 | 309.1 |
1704758400000 | 305.81 |
1704844800000 | 308.65 |
1704931200000 | 303.93 |
1705017600000 | 309.08 |
1705276800000 | 306.66 |
1705363200000 | 301.38 |
1705449600000 | 292.04 |
1705536000000 | 291.88 |
1705622400000 | 292.43 |
1705881600000 | 296.15 |
1705968000000 | 290.73 |
1706054400000 | 298.49 |
1706140800000 | 297.67 |
1706227200000 | 300.31 |
1706486400000 | 301.79 |
1706572800000 | 302.24 |
1706659200000 | 305.95 |
1706745600000 | 299.23 |
1706832000000 | 296.14 |
1707091200000 | 291.17 |
1707177600000 | 292.18 |
1707264000000 | 291.13 |
1707350400000 | 290.18 |
1707436800000 | 286.45 |
1707696000000 | 290.11 |
1707782400000 | 281.81 |
1707868800000 | 281.43 |
1707955200000 | 288.47 |
1708041600000 | 288.63 |
1708300800000 | 289.07 |
1708387200000 | 289.12 |
1708473600000 | 286.5299 |
1708560000000 | 288.05 |
1708646400000 | 288.05 |
1708905600000 | 285.85 |
1708992000000 | 286.13 |
1709078400000 | 280.56 |
1709164800000 | 281.23 |
1709251200000 | 286.76 |
1709510400000 | 284.82 |
1709596800000 | 284.81 |
1709683200000 | 286.0899 |
1709769600000 | 290.73 |
1709856000000 | 297.7 |
1710115200000 | 299.51 |
1710201600000 | 295.3 |
1710288000000 | 296.35 |
1710374400000 | 292.7799 |
1710460800000 | 286.99 |
1710720000000 | 288.41 |
1710806400000 | 290.21 |
1710892800000 | 292.25 |
1710979200000 | 298.9 |
1711065600000 | 300.29 |
1711324800000 | 300.96 |
1711411200000 | 301.57 |
1711497600000 | 301.64 |
1711584000000 | 303.1 |
1712016000000 | 295.36 |
1712102400000 | 295.31 |
1712188800000 | 297.71 |
1712275200000 | 292.91 |
1712534400000 | 296.67 |
1712620800000 | 294.8 |
1712707200000 | 287.42 |
1712793600000 | 286.5899 |
1712880000000 | 284.8399 |
1713139200000 | 284.91 |
1713225600000 | 280.99 |
1713312000000 | 279.8399 |
1713398400000 | 284.04 |
1713484800000 | 285.81 |
1713744000000 | 287.63 |
1713830400000 | 292.29 |
1713916800000 | 286.7799 |
1714003200000 | 285.5899 |
1714089600000 | 290.08 |
1714348800000 | 294.14 |
1714435200000 | 294.7 |
1714521600000 | 294.61 |
1714608000000 | 298.35 |
1714694400000 | 304.0899 |
1714953600000 | 304.6 |
1715040000000 | 309.15 |
1715126400000 | 306.43 |
1715212800000 | 307.46 |
1715299200000 | 305.23 |
1715558400000 | 306.61 |
1715644800000 | 308.2 |
1715731200000 | 320.25 |
1715817600000 | 320.96 |
1715904000000 | 318.74 |
1716163200000 | 316.87 |
1716249600000 | 315.35 |
1716336000000 | 317.0899 |
1716422400000 | 310.3 |
1716508800000 | 309.98 |
1716768000000 | 311.32 |
1716854400000 | 313.82 |
1716940800000 | 306.56 |
1717027200000 | 313.25 |
1717113600000 | 314.88 |
1717372800000 | 320.23 |
1717459200000 | 321.58 |
1717545600000 | 320.92 |
1717632000000 | 319.29 |
1717718400000 | 307.89 |
1717977600000 | 306.48 |
1718064000000 | 300.18 |
1718150400000 | 311.35 |
1718236800000 | 304.87 |
1718323200000 | 300.47 |
1718582400000 | 298.14 |
1718668800000 | 301.52 |
1718755200000 | 298.25 |
1718841600000 | 302.64 |
1718928000000 | 299.24 |
1719187200000 | 303.72 |
1719273600000 | 300.14 |
1719360000000 | 296.13 |
1719446400000 | 298.67 |
1719532800000 | 299.57 |
1719792000000 | 299.7 |
1719878400000 | 300.25 |
1719964800000 | 307.51 |
1720051200000 | 307.93 |
1720137600000 | 311.05 |
1720396800000 | 308.8 |
1720483200000 | 309.02 |
1720569600000 | 315.64 |
1720656000000 | 323.68 |
1720742400000 | 324.52 |
1721001600000 | 322.46 |
1721088000000 | 320.52 |
1721174400000 | 320.57 |
1721260800000 | 320.3399 |
1721347200000 | 316.11 |
1721606400000 | 317.38 |
1721692800000 | 313.93 |
1721779200000 | 312.39 |
1721865600000 | 311.48 |
1721952000000 | 311.13 |
1722211200000 | 312.82 |
1722297600000 | 314.51 |
1722384000000 | 315.3 |
1722470400000 | 317.36 |
1722556800000 | 321.51 |
1722816000000 | 313.0299 |
1722902400000 | 310.16 |
1722988800000 | 314.97 |
1723075200000 | 312.39 |
1723161600000 | 318.43 |
1723420800000 | 315.91 |
1723507200000 | 318.71 |
1723593600000 | 323.36 |
1723680000000 | 322.05 |
1723766400000 | 320.95 |
1724025600000 | 326.36 |
1724112000000 | 327.43 |
1724198400000 | 328.4 |
1724284800000 | 331.3 |
1724371200000 | 337.5 |
1724630400000 | 341.44 |
1724716800000 | 338.6 |
1724803200000 | 337.46 |
1724889600000 | 329.87 |
1724976000000 | 334.37 |
1725235200000 | 340.54 |
1725321600000 | 335.82 |
1725408000000 | 340.36 |
1725494400000 | 344.29 |
1725580800000 | 347.56 |
1725840000000 | 344.32 |
1725926400000 | 349.4 |
1726012800000 | 346.39 |
1726099200000 | 349.13 |
1726185600000 | 355.05 |
1726444800000 | 354.82 |
1726531200000 | 351.24 |
1726617600000 | 349.15 |
1726704000000 | 350.5899 |
1726790400000 | 348.83 |
1727049600000 | 353.11 |
1727136000000 | 351.01 |
1727222400000 | 350.49 |
1727308800000 | 354.18 |
1727395200000 | 357.11 |
1727654400000 | 352.68 |
1727740800000 | 353.94 |
1727827200000 | 349.92 |
1727913600000 | 344.14 |
1728000000000 | 341.89 |
1728259200000 | 337.26 |
1728345600000 | 336.5899 |
1728432000000 | 338.07 |
1728518400000 | 334.35 |
1728604800000 | 339.5 |
1728864000000 | 338.16 |
1728950400000 | 340.55 |
1729036800000 | 342.48 |
1729123200000 | 338.91 |
1729209600000 | 337.04 |
1729468800000 | 329.95 |
1729555200000 | 325.63 |
1729641600000 | 324.65 |
1729728000000 | 325.52 |
1729814400000 | 325.35 |
1730073600000 | 327.45 |
1730160000000 | 324.06 |
1730246400000 | 323.14 |
1730332800000 | 316.18 |
STOXX Europe 600 Real Estate | STOXX Europe 600 | |
---|---|---|
2017 | 26.175979904811 | 26.341242119594 |
2018 | -14.998525935771 | -15.267919818973 |
2019 | 25.176086160199 | 24.956848471526 |
2020 | -0.66172259668544 | 6.8841277505539 |
2021 | 9.3920873997611 | 16.229174395127 |
2022 | -42.45126591317 | -16.310775807748 |
2023 | 21.933639532415 | 20.195836708214 |
2024 | 14.458782884006 | 17.727152528908 |
Methodology
Indices from the relevant benchmark index are categorized according to their primary source of revenue. The largest stocks in each supersector are chosen according to free-float market cap. 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 |
---|---|---|---|---|
Price EUR | CH0043274395 | SX86P | SX86P INDEX | .SX86P |
Net Return EUR | CH0043274403 | SX86R | SX86R INDEX | .SX86R |
Net Return USD | CH0043274437 | SX86V | SX86V INDEX | .SX86V |
Price USD | CH0043274429 | SX86L | SX86L INDEX | .SX86L |
Gross Return EUR | CH0102635007 | SX86GR | SX86GR INDEX | .SX86GR |
Quick Facts
Weighting | Free-float market cap |
Cap Factor | None except for the STOXX Europe 600 Supersectors, where the largest company is capped at 30% and the second largest at 15% |
No. of components | Variable |
Review frequency | Quarterly (Mar., Jun., Sep., Dec.) |
To learn more about the inception date, currency versions, calculation hours and historical values, please see our data vendor code sheet. |
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://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.
SUPERSECTOR INDICES
STOXX Europe 600 Real Estate
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
Vonovia SE | Real Estate | Germany | 13.924% |
SEGRO | Real Estate | UK | 7.904% |
UNIBAIL-RODAMCO-WESTFIELD | Real Estate | France | 4.787% |
SWISS PRIME SITE | Real Estate | Switzerland | 4.724% |
LEG IMMOBILIEN | Real Estate | Germany | 4.235% |
KLEPIERRE | Real Estate | France | 3.981% |
PSP SWISS PROPERTY | Real Estate | Switzerland | 3.661% |
RIGHTMOVE GRP | Real Estate | UK | 3.603% |
LAND SECURITIES | Real Estate | UK | 3.567% |
SAGAX 'B' | Real Estate | Sweden | 3.436% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of September 30, 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.