Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
ISTOXX INDICES
iSTOXX Europe Broad Demography
Index Description
The iSTOXX Global Broad Demography Index and the iSTOXX Europe Broad Demography Index are derived from the STOXX Global 1800 Index and the STOXX Europe 600 Index respectively, selecting stocks that will be impacted by demographic changes. Those constituents are weighted according to their free-float market cap, with a cap at 10%. The indices are reviewed quarterly.
Key facts
- Selection from market-representative and liquid benchmarks
- Innovative concept that focuses on seven industries that will be impacted by demographic changes
- Broad indices, making them suitable for Exchange Traded Funds
Descriptive Statistics
Index | Market Cap (EUR bn) | Components (EUR bn) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
iSTOXX Europe Broad Demography | 10,486.1 | 8,752.9 | 18.6 | 6.5 | 391.9 | 1.7 | 4.5 | 0.0 | 4.3 |
STOXX Europe 600 | 13,645.5 | 10,945.6 | 18.2 | 6.3 | 391.9 | 1.7 | 3.6 | 0.0 | 3.6 |
Supersector weighting (top 10)
Health Care | 20.5 |
---|---|
Banks | 12.1 |
Industrial Goods and Services | 12.0 |
Technology | 10.1 |
Energy | 7.4 |
Insurance | 6.6 |
Utilities | 4.7 |
Construction and Materials | 4.4 |
Financial Services | 4.3 |
Telecommunications | 3.2 |
Country weighting
UK | 21.8 |
---|---|
France | 15.8 |
Switzerland | 13.7 |
Germany | 13.1 |
Netherlands | 7.5 |
Denmark | 6.7 |
Sweden | 5.6 |
Italy | 5.4 |
Spain | 4.4 |
Finland | 2.0 |
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
iSTOXX Europe Broad Demography | 1.5 | 13.4 | 18.4 | 31.8 | 66.0 | N/A | N/A | 18.7 | 9.7 | 10.8 |
STOXX Europe 600 | 1.4 | 11.0 | 13.6 | 23.6 | 56.1 | N/A | N/A | 13.8 | 7.4 | 9.4 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
iSTOXX Europe Broad Demography | N/A | N/A | 9.9 | 14.7 | 18.4 | N/A | N/A | 1.4 | 0.5 | 0.5 |
STOXX Europe 600 | N/A | N/A | 9.8 | 14.4 | 17.7 | N/A | N/A | 0.9 | 0.4 | 0.5 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
iSTOXX Europe Broad Demography | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | 1.4 | 1.6 | 1.6 | 1.8 | 1.9 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
iSTOXX Europe Broad Demography | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | 0.8 | 2.4 | 2.7 | 1.2 | 0.7 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Gross Return), all data as of July 31, 2024
ISTOXX INDICES
iSTOXX Europe Broad Demography
Fundamentals
Index | Price/earnings incl. negative | Price/earnings excl. negative | Price/book | Dividend yield (%)3 | Price/sales | Price/cash flow | ||
---|---|---|---|---|---|---|---|---|
Trailing | Projected | Trailing | Projected | Trailing | Trailing | Trailing | ||
iSTOXX Europe Broad Demography | 16.4 | 13.4 | 14.7 | 14.7 | 1.8 | 4.0 | 1.3 | 15.9 |
STOXX Europe 600 | 18.2 | 14.2 | 15.8 | 15.8 | 2.0 | 3.7 | 1.4 | 16.7 |
Performance and annual returns
iSTOXX Europe Broad Demography | |
---|---|
1087776000000 | 100 |
1087862400000 | 98.93 |
1087948800000 | 99.22 |
1088035200000 | 99.66 |
1088121600000 | 99.63 |
1088380800000 | 100.28 |
1088467200000 | 99.81 |
1088553600000 | 99.16 |
1088640000000 | 98.86 |
1088726400000 | 98.24 |
1088985600000 | 98.23 |
1089072000000 | 97.68 |
1089158400000 | 97.54 |
1089244800000 | 97.86 |
1089331200000 | 97.89 |
1089590400000 | 97.48 |
1089676800000 | 97.63 |
1089763200000 | 97.41 |
1089849600000 | 96.37 |
1089936000000 | 96.54 |
1090195200000 | 96.05 |
1090281600000 | 96.29 |
1090368000000 | 97.35 |
1090454400000 | 95.81 |
1090540800000 | 96.07 |
1090800000000 | 95.19 |
1090886400000 | 95.99 |
1090972800000 | 96.47 |
1091059200000 | 97.57 |
1091145600000 | 97.75 |
1091404800000 | 97.69 |
1091491200000 | 97.99 |
1091577600000 | 97.2 |
1091664000000 | 97.32 |
1091750400000 | 95.13 |
1092009600000 | 94.38 |
1092096000000 | 94.98 |
1092182400000 | 94.44 |
1092268800000 | 94.33 |
1092355200000 | 94.03 |
1092614400000 | 94.99 |
1092700800000 | 95.12 |
1092787200000 | 95.37 |
1092873600000 | 95.56 |
1092960000000 | 95.34 |
1093219200000 | 96.57 |
1093305600000 | 96.48 |
1093392000000 | 96.8 |
1093478400000 | 97.67 |
1093564800000 | 98.47 |
1093824000000 | 98.32 |
1093910400000 | 97.31 |
1093996800000 | 97.98 |
1094083200000 | 98.41 |
1094169600000 | 99.17 |
1094428800000 | 99.49 |
1094515200000 | 99.44 |
1094601600000 | 99.45 |
1094688000000 | 98.84 |
1094774400000 | 99.19 |
1095033600000 | 100.05 |
1095120000000 | 99.71 |
1095206400000 | 99.6 |
1095292800000 | 100.08 |
1095379200000 | 100.66 |
1095638400000 | 100.4 |
1095724800000 | 100.9 |
1095811200000 | 100.36 |
1095897600000 | 99.6 |
1095984000000 | 99.95 |
1096243200000 | 99.25 |
1096329600000 | 99.75 |
1096416000000 | 100.13 |
1096502400000 | 99.46 |
1096588800000 | 101.3 |
1096848000000 | 102.22 |
1096934400000 | 102.39 |
1097020800000 | 102.36 |
1097107200000 | 102.39 |
1097193600000 | 101.91 |
1097452800000 | 101.87 |
1097539200000 | 101.07 |
1097625600000 | 101.25 |
1097712000000 | 100.54 |
1097798400000 | 100.35 |
1098057600000 | 100.06 |
1098144000000 | 100.97 |
1098230400000 | 99.93 |
1098316800000 | 100.52 |
1098403200000 | 100.48 |
1098662400000 | 98.79 |
1098748800000 | 99.04 |
1098835200000 | 100.28 |
1098921600000 | 100.95 |
1099008000000 | 100.71 |
1099267200000 | 101.52 |
1099353600000 | 102.44 |
1099440000000 | 102.83 |
1099526400000 | 102.55 |
1099612800000 | 103.09 |
1099872000000 | 102.91 |
1099958400000 | 102.87 |
1100044800000 | 103.07 |
1100131200000 | 104.04 |
1100217600000 | 104.41 |
1100476800000 | 104.25 |
1100563200000 | 103.52 |
1100649600000 | 104.49 |
1100736000000 | 104.52 |
1100822400000 | 103.74 |
1101081600000 | 103.22 |
1101168000000 | 103.4 |
1101254400000 | 103.36 |
1101340800000 | 104.09 |
1101427200000 | 103.89 |
1101686400000 | 103.81 |
1101772800000 | 103.4 |
1101859200000 | 104.64 |
1101945600000 | 105.02 |
1102032000000 | 104.75 |
1102291200000 | 104.28 |
1102377600000 | 104.7 |
1102464000000 | 104.48 |
1102550400000 | 103.69 |
1102636800000 | 104.11 |
1102896000000 | 104.88 |
1102982400000 | 104.97 |
1103068800000 | 104.92 |
1103155200000 | 105.32 |
1103241600000 | 104.45 |
1103500800000 | 104.96 |
1103587200000 | 104.78 |
1103673600000 | 105.3 |
1103760000000 | 105.34 |
1103846400000 | 105.4 |
1104105600000 | 105.26 |
1104192000000 | 105.36 |
1104278400000 | 105.37 |
1104364800000 | 105.34 |
1104451200000 | 105.36 |
1104710400000 | 105.95 |
1104796800000 | 106.37 |
1104883200000 | 105.73 |
1104969600000 | 106.27 |
1105056000000 | 106.96 |
1105315200000 | 106.94 |
1105401600000 | 106.1 |
1105488000000 | 105.24 |
1105574400000 | 105.65 |
1105660800000 | 106.17 |
1105920000000 | 106.58 |
1106006400000 | 106.71 |
1106092800000 | 106.92 |
1106179200000 | 106.44 |
1106265600000 | 106.38 |
1106524800000 | 106.31 |
1106611200000 | 107.04 |
1106697600000 | 107.05 |
1106784000000 | 107.49 |
1106870400000 | 107.03 |
1107129600000 | 107.79 |
1107216000000 | 108.67 |
1107302400000 | 108.98 |
1107388800000 | 108.87 |
1107475200000 | 109.97 |
1107734400000 | 110.56 |
1107820800000 | 110.78 |
1107907200000 | 110.74 |
1107993600000 | 110.64 |
1108080000000 | 111.68 |
1108339200000 | 111.85 |
1108425600000 | 112.34 |
1108512000000 | 111.72 |
1108598400000 | 111.88 |
1108684800000 | 111.99 |
1108944000000 | 111.83 |
1109030400000 | 111 |
1109116800000 | 110.44 |
1109203200000 | 110.38 |
1109289600000 | 111.65 |
1109548800000 | 111.29 |
1109635200000 | 112.11 |
1109721600000 | 112.09 |
1109808000000 | 112.16 |
1109894400000 | 112.99 |
1110153600000 | 112.88 |
1110240000000 | 112.24 |
1110326400000 | 111.62 |
1110412800000 | 110.59 |
1110499200000 | 110.82 |
1110758400000 | 110.66 |
1110844800000 | 111.65 |
1110931200000 | 110.17 |
1111017600000 | 110.17 |
1111104000000 | 110.43 |
1111363200000 | 110.15 |
1111449600000 | 110.35 |
1111536000000 | 109.92 |
1111622400000 | 110.54 |
1112054400000 | 110.83 |
1112140800000 | 110.41 |
1112227200000 | 110.47 |
1112313600000 | 111.05 |
1112572800000 | 110.59 |
1112659200000 | 111.44 |
1112745600000 | 111.91 |
1112832000000 | 112.34 |
1112918400000 | 112.61 |
1113177600000 | 112.35 |
1113264000000 | 111.93 |
1113350400000 | 112.42 |
1113436800000 | 112.18 |
1113523200000 | 110.41 |
1113782400000 | 108.53 |
1113868800000 | 109.28 |
1113955200000 | 108.78 |
1114041600000 | 108.63 |
1114128000000 | 109.64 |
1114387200000 | 110.16 |
1114473600000 | 109.86 |
1114560000000 | 108.47 |
1114646400000 | 108.46 |
1114732800000 | 108.73 |
1114992000000 | 109.14 |
1115078400000 | 109.59 |
1115164800000 | 110.22 |
1115251200000 | 110.88 |
1115337600000 | 111.44 |
1115596800000 | 111.03 |
1115683200000 | 110.15 |
1115769600000 | 109.94 |
1115856000000 | 110.67 |
1115942400000 | 110.68 |
1116201600000 | 110.2 |
1116288000000 | 110.35 |
1116374400000 | 111.73 |
1116460800000 | 112.33 |
1116547200000 | 112.41 |
1116806400000 | 113 |
1116892800000 | 112.97 |
1116979200000 | 112.96 |
1117065600000 | 113.78 |
1117152000000 | 113.71 |
1117411200000 | 114.32 |
1117497600000 | 114.32 |
1117584000000 | 115.92 |
1117670400000 | 115.87 |
1117756800000 | 115.57 |
1118016000000 | 115.21 |
1118102400000 | 116.57 |
1118188800000 | 116.34 |
1118275200000 | 116.37 |
1118361600000 | 117.11 |
1118620800000 | 117.63 |
1118707200000 | 117.81 |
1118793600000 | 117.39 |
1118880000000 | 118.11 |
1118966400000 | 118.37 |
1119225600000 | 118.45 |
1119312000000 | 119 |
1119398400000 | 119.13 |
1119484800000 | 119.65 |
1119571200000 | 118.72 |
1119830400000 | 117.54 |
1119916800000 | 118.63 |
1120003200000 | 119.02 |
1120089600000 | 118.67 |
1120176000000 | 119.63 |
1120435200000 | 120.03 |
1120521600000 | 119.81 |
1120608000000 | 120.55 |
1120694400000 | 118.37 |
1120780800000 | 120.02 |
1121040000000 | 120.67 |
1121126400000 | 120.14 |
1121212800000 | 120.88 |
1121299200000 | 121.46 |
1121385600000 | 121.15 |
1121644800000 | 120.9 |
1121731200000 | 121.31 |
1121817600000 | 121 |
1121904000000 | 121.14 |
1121990400000 | 121.26 |
1122249600000 | 121.83 |
1122336000000 | 121.88 |
1122422400000 | 122.19 |
1122508800000 | 122.84 |
1122595200000 | 122.79 |
1122854400000 | 122.9 |
1122940800000 | 123.93 |
1123027200000 | 123.9 |
1123113600000 | 122.86 |
1123200000000 | 122.43 |
1123459200000 | 123.26 |
1123545600000 | 124.09 |
1123632000000 | 125.25 |
1123718400000 | 124.87 |
1123804800000 | 124.62 |
1124064000000 | 124.59 |
1124150400000 | 124.24 |
1124236800000 | 124 |
1124323200000 | 123.56 |
1124409600000 | 124.77 |
1124668800000 | 124.84 |
1124755200000 | 124.05 |
1124841600000 | 123.43 |
1124928000000 | 122.56 |
1125014400000 | 121.75 |
1125273600000 | 122.1 |
1125360000000 | 122.15 |
1125446400000 | 123.14 |
1125532800000 | 123.98 |
1125619200000 | 123.91 |
1125878400000 | 124.64 |
1125964800000 | 125.7 |
1126051200000 | 126.23 |
1126137600000 | 126.12 |
1126224000000 | 126.51 |
1126483200000 | 126.76 |
1126569600000 | 125.82 |
1126656000000 | 126.26 |
1126742400000 | 126.35 |
1126828800000 | 127.1 |
1127088000000 | 127.43 |
1127174400000 | 127.67 |
1127260800000 | 126.39 |
1127347200000 | 125.97 |
1127433600000 | 126.52 |
1127692800000 | 128.05 |
1127779200000 | 127.69 |
1127865600000 | 128.85 |
1127952000000 | 128.49 |
1128038400000 | 128.93 |
1128297600000 | 129.91 |
1128384000000 | 130.18 |
1128470400000 | 128.78 |
1128556800000 | 127.1 |
1128643200000 | 126.5 |
1128902400000 | 126.92 |
1128988800000 | 127.18 |
1129075200000 | 126.32 |
1129161600000 | 124.9 |
1129248000000 | 125.02 |
1129507200000 | 125.02 |
1129593600000 | 124.75 |
1129680000000 | 122.6 |
1129766400000 | 123.05 |
1129852800000 | 122.48 |
1130112000000 | 124.04 |
1130198400000 | 123.69 |
1130284800000 | 124.24 |
1130371200000 | 122.53 |
1130457600000 | 122.76 |
1130716800000 | 125.73 |
1130803200000 | 125.88 |
1130889600000 | 126.39 |
1130976000000 | 128.38 |
1131062400000 | 128.23 |
1131321600000 | 128.69 |
1131408000000 | 128.79 |
1131494400000 | 128.65 |
1131580800000 | 128.67 |
1131667200000 | 130.08 |
1131926400000 | 130.1 |
1132012800000 | 129.68 |
1132099200000 | 128.72 |
1132185600000 | 129.3 |
1132272000000 | 130.16 |
1132531200000 | 130.56 |
1132617600000 | 130.72 |
1132704000000 | 131.33 |
1132790400000 | 131 |
1132876800000 | 131.41 |
1133136000000 | 130.5 |
1133222400000 | 130.75 |
1133308800000 | 130.1 |
1133395200000 | 132.29 |
1133481600000 | 133.3 |
1133740800000 | 132.78 |
1133827200000 | 133.47 |
1133913600000 | 133.32 |
1134000000000 | 133.36 |
1134086400000 | 133.24 |
1134345600000 | 133.15 |
1134432000000 | 133.33 |
1134518400000 | 132.96 |
1134604800000 | 132.55 |
1134691200000 | 133.43 |
1134950400000 | 133.33 |
1135036800000 | 133.89 |
1135123200000 | 134.64 |
1135209600000 | 134.42 |
1135296000000 | 134.48 |
1135641600000 | 134.81 |
1135728000000 | 134.6 |
1135814400000 | 135.3 |
1135900800000 | 134.52 |
1136160000000 | 135.05 |
1136246400000 | 135.93 |
1136332800000 | 137.3 |
1136419200000 | 136.9 |
1136505600000 | 137.85 |
1136764800000 | 138.16 |
1136851200000 | 137.21 |
1136937600000 | 138.04 |
1137024000000 | 138.39 |
1137110400000 | 137.88 |
1137369600000 | 138.25 |
1137456000000 | 137.26 |
1137542400000 | 135.99 |
1137628800000 | 136.82 |
1137715200000 | 136.01 |
1137974400000 | 135.71 |
1138060800000 | 135.36 |
1138147200000 | 136.9 |
1138233600000 | 138.17 |
1138320000000 | 139.92 |
1138579200000 | 139.87 |
1138665600000 | 139.9 |
1138752000000 | 141.43 |
1138838400000 | 140.05 |
1138924800000 | 140.09 |
1139184000000 | 140.28 |
1139270400000 | 139.85 |
1139356800000 | 139.61 |
1139443200000 | 141.32 |
1139529600000 | 140.75 |
1139788800000 | 141.48 |
1139875200000 | 141.22 |
1139961600000 | 141.27 |
1140048000000 | 142.09 |
1140134400000 | 142.57 |
1140393600000 | 142.96 |
1140480000000 | 143.44 |
1140566400000 | 144.25 |
1140652800000 | 143.97 |
1140739200000 | 144.5 |
1140998400000 | 144.86 |
1141084800000 | 142.73 |
1141171200000 | 144.11 |
1141257600000 | 142.8 |
1141344000000 | 142.7 |
1141603200000 | 143.55 |
1141689600000 | 142.67 |
1141776000000 | 141.77 |
1141862400000 | 142.82 |
1141948800000 | 143.96 |
1142208000000 | 145.21 |
1142294400000 | 145.48 |
1142380800000 | 145.94 |
1142467200000 | 145.97 |
1142553600000 | 146.16 |
1142812800000 | 146.54 |
1142899200000 | 146.74 |
1142985600000 | 147.32 |
1143072000000 | 147.24 |
1143158400000 | 147.97 |
1143417600000 | 146.81 |
1143504000000 | 145.88 |
1143590400000 | 146.32 |
1143676800000 | 147.57 |
1143763200000 | 146.62 |
1144022400000 | 147.91 |
1144108800000 | 147.21 |
1144195200000 | 147.84 |
1144281600000 | 148.25 |
1144368000000 | 147.54 |
1144627200000 | 148.34 |
1144713600000 | 146.58 |
1144800000000 | 146.29 |
1144886400000 | 146.86 |
1145318400000 | 146.83 |
1145404800000 | 148.45 |
1145491200000 | 148.93 |
1145577600000 | 150.01 |
1145836800000 | 149.24 |
1145923200000 | 149.17 |
1146009600000 | 149.51 |
1146096000000 | 148.72 |
1146182400000 | 148.25 |
1146441600000 | 148.6 |
1146528000000 | 149.88 |
1146614400000 | 148.73 |
1146700800000 | 149.67 |
1146787200000 | 151.26 |
1147046400000 | 151.44 |
1147132800000 | 152.19 |
1147219200000 | 151.48 |
1147305600000 | 150.97 |
1147392000000 | 147.77 |
1147651200000 | 145.64 |
1147737600000 | 145.85 |
1147824000000 | 141.69 |
1147910400000 | 141.09 |
1147996800000 | 141.23 |
1148256000000 | 137.14 |
1148342400000 | 140.72 |
1148428800000 | 138.8 |
1148515200000 | 140.56 |
1148601600000 | 143.34 |
1148860800000 | 143.27 |
1148947200000 | 140.12 |
1149033600000 | 141.66 |
1149120000000 | 142.23 |
1149206400000 | 142.63 |
1149465600000 | 141.76 |
1149552000000 | 138.93 |
1149638400000 | 139.81 |
1149724800000 | 135.98 |
1149811200000 | 138.29 |
1150070400000 | 137.11 |
1150156800000 | 133.98 |
1150243200000 | 134.22 |
1150329600000 | 137.55 |
1150416000000 | 136.62 |
1150675200000 | 137.66 |
1150761600000 | 138.42 |
1150848000000 | 138.41 |
1150934400000 | 138.97 |
1151020800000 | 139.21 |
1151280000000 | 138.83 |
1151366400000 | 137.86 |
1151452800000 | 138.1 |
1151539200000 | 140.63 |
1151625600000 | 142.63 |
1151884800000 | 143.36 |
1151971200000 | 143.68 |
1152057600000 | 141.92 |
1152144000000 | 143.25 |
1152230400000 | 143.02 |
1152489600000 | 143.46 |
1152576000000 | 142.12 |
1152662400000 | 142.49 |
1152748800000 | 140.25 |
1152835200000 | 138.45 |
1153094400000 | 137.78 |
1153180800000 | 137.49 |
1153267200000 | 140.66 |
1153353600000 | 140.91 |
1153440000000 | 139.49 |
1153699200000 | 142.12 |
1153785600000 | 142.31 |
1153872000000 | 142.85 |
1153958400000 | 144.42 |
1154044800000 | 145.28 |
1154304000000 | 144.68 |
1154390400000 | 143.55 |
1154476800000 | 144.97 |
1154563200000 | 143.84 |
1154649600000 | 145.62 |
1154908800000 | 144 |
1154995200000 | 144.1 |
1155081600000 | 145.28 |
1155168000000 | 144.07 |
1155254400000 | 144.25 |
1155513600000 | 145.56 |
1155600000000 | 146.76 |
1155686400000 | 147.57 |
1155772800000 | 147.83 |
1155859200000 | 147.44 |
1156118400000 | 147.34 |
1156204800000 | 147.79 |
1156291200000 | 146.97 |
1156377600000 | 147.38 |
1156464000000 | 147.6 |
1156723200000 | 148.22 |
1156809600000 | 148.53 |
1156896000000 | 149.3 |
1156982400000 | 148.94 |
1157068800000 | 149.71 |
1157328000000 | 150.31 |
1157414400000 | 149.84 |
1157500800000 | 148.2 |
1157587200000 | 146.68 |
1157673600000 | 147.29 |
1157932800000 | 146.41 |
1158019200000 | 148.33 |
1158105600000 | 148.79 |
1158192000000 | 148.78 |
1158278400000 | 149.11 |
1158537600000 | 149.2 |
1158624000000 | 148.35 |
1158710400000 | 150.03 |
1158796800000 | 150.68 |
1158883200000 | 148.9 |
1159142400000 | 148.82 |
1159228800000 | 150.85 |
1159315200000 | 151.83 |
1159401600000 | 152.02 |
1159488000000 | 151.97 |
1159747200000 | 151.98 |
1159833600000 | 151.54 |
1159920000000 | 152.59 |
1160006400000 | 153.53 |
1160092800000 | 153.78 |
1160352000000 | 154.01 |
1160438400000 | 155.2 |
1160524800000 | 155.38 |
1160611200000 | 156.76 |
1160697600000 | 157.31 |
1160956800000 | 157.66 |
1161043200000 | 155.85 |
1161129600000 | 157.31 |
1161216000000 | 157.43 |
1161302400000 | 157.88 |
1161561600000 | 158.44 |
1161648000000 | 158.49 |
1161734400000 | 158.88 |
1161820800000 | 158.59 |
1161907200000 | 158.25 |
1162166400000 | 157.78 |
1162252800000 | 157.78 |
1162339200000 | 158.44 |
1162425600000 | 157.66 |
1162512000000 | 158.21 |
1162771200000 | 160.03 |
1162857600000 | 160.73 |
1162944000000 | 160.66 |
1163030400000 | 160.28 |
1163116800000 | 159.99 |
1163376000000 | 160.3 |
1163462400000 | 159.88 |
1163548800000 | 160.76 |
1163635200000 | 161.19 |
1163721600000 | 159.84 |
1163980800000 | 160.48 |
1164067200000 | 160.69 |
1164153600000 | 160.64 |
1164240000000 | 160.23 |
1164326400000 | 159.03 |
1164585600000 | 156.61 |
1164672000000 | 156.03 |
1164758400000 | 158.26 |
1164844800000 | 157.17 |
1164931200000 | 156.08 |
1165190400000 | 157.1 |
1165276800000 | 158.25 |
1165363200000 | 158.38 |
1165449600000 | 159.16 |
1165536000000 | 159.33 |
1165795200000 | 160.3 |
1165881600000 | 160.79 |
1165968000000 | 161.79 |
1166054400000 | 162.74 |
1166140800000 | 163.67 |
1166400000000 | 163.66 |
1166486400000 | 162.49 |
1166572800000 | 163.03 |
1166659200000 | 162.84 |
1166745600000 | 162.05 |
1167177600000 | 163.7 |
1167264000000 | 163.79 |
1167350400000 | 163.32 |
1167696000000 | 165.44 |
1167782400000 | 165.47 |
1167868800000 | 164.95 |
1167955200000 | 163.52 |
1168214400000 | 163.42 |
1168300800000 | 163.78 |
1168387200000 | 162.61 |
1168473600000 | 165.58 |
1168560000000 | 166.34 |
1168819200000 | 167.44 |
1168905600000 | 166.46 |
1168992000000 | 166.25 |
1169078400000 | 166.13 |
1169164800000 | 167.43 |
1169424000000 | 166.82 |
1169510400000 | 166.8 |
1169596800000 | 168.47 |
1169683200000 | 167.83 |
1169769600000 | 166.57 |
1170028800000 | 166.93 |
1170115200000 | 167.35 |
1170201600000 | 166.47 |
1170288000000 | 168.42 |
1170374400000 | 169.22 |
1170633600000 | 169.37 |
1170720000000 | 169.95 |
1170806400000 | 170.52 |
1170892800000 | 169.16 |
1170979200000 | 169.99 |
1171238400000 | 168.97 |
1171324800000 | 169.22 |
1171411200000 | 170.56 |
1171497600000 | 170.22 |
1171584000000 | 170.07 |
1171843200000 | 170.63 |
1171929600000 | 170.16 |
1172016000000 | 169.05 |
1172102400000 | 169.49 |
1172188800000 | 169.84 |
1172448000000 | 170.59 |
1172534400000 | 165.39 |
1172620800000 | 162.89 |
1172707200000 | 161.31 |
1172793600000 | 160.68 |
1173052800000 | 158.84 |
1173139200000 | 160.33 |
1173225600000 | 161.4 |
1173312000000 | 163.81 |
1173398400000 | 164.03 |
1173657600000 | 163.17 |
1173744000000 | 161.34 |
1173830400000 | 156.86 |
1173916800000 | 159.9 |
1174003200000 | 159.77 |
1174262400000 | 162.28 |
1174348800000 | 163.65 |
1174435200000 | 164.43 |
1174521600000 | 167.05 |
1174608000000 | 167.93 |
1174867200000 | 166.51 |
1174953600000 | 166.3 |
1175040000000 | 165.33 |
1175126400000 | 167.22 |
1175212800000 | 167.16 |
1175472000000 | 167.65 |
1175558400000 | 169.49 |
1175644800000 | 169.69 |
1175731200000 | 169.91 |
1176163200000 | 170.98 |
1176249600000 | 170.87 |
1176336000000 | 170.31 |
1176422400000 | 171.52 |
1176681600000 | 173.57 |
1176768000000 | 173.69 |
1176854400000 | 172.79 |
1176940800000 | 172.23 |
1177027200000 | 174.51 |
1177286400000 | 174.26 |
1177372800000 | 172.7 |
1177459200000 | 174.04 |
1177545600000 | 174.39 |
1177632000000 | 173.37 |
1177891200000 | 173.85 |
1177977600000 | 173.79 |
1178064000000 | 174.68 |
1178150400000 | 175.17 |
1178236800000 | 176.82 |
1178496000000 | 176.96 |
1178582400000 | 175.43 |
1178668800000 | 175.92 |
1178755200000 | 174.7 |
1178841600000 | 175.82 |
1179100800000 | 175.44 |
1179187200000 | 176.2 |
1179273600000 | 175.92 |
1179360000000 | 176.43 |
1179446400000 | 178.18 |
1179705600000 | 178.31 |
1179792000000 | 178.36 |
1179878400000 | 179.8 |
1179964800000 | 178.42 |
1180051200000 | 178.49 |
1180310400000 | 178.78 |
1180396800000 | 178.84 |
1180483200000 | 178.5 |
1180569600000 | 180.02 |
1180656000000 | 181.73 |
1180915200000 | 181.09 |
1181001600000 | 180.1 |
1181088000000 | 177.26 |
1181174400000 | 175.34 |
1181260800000 | 175.19 |
1181520000000 | 176.91 |
1181606400000 | 175.79 |
1181692800000 | 176.52 |
1181779200000 | 179.29 |
1181865600000 | 181.52 |
1182124800000 | 181.06 |
1182211200000 | 180.6 |
1182297600000 | 181.37 |
1182384000000 | 179.46 |
1182470400000 | 178.83 |
1182729600000 | 178.54 |
1182816000000 | 177.3 |
1182902400000 | 176.47 |
1182988800000 | 178.31 |
1183075200000 | 179.31 |
1183334400000 | 178.75 |
1183420800000 | 180.27 |
1183507200000 | 181.14 |
1183593600000 | 179.89 |
1183680000000 | 181.15 |
1183939200000 | 181.69 |
1184025600000 | 179.42 |
1184112000000 | 178.74 |
1184198400000 | 180.9 |
1184284800000 | 181.85 |
1184544000000 | 182.35 |
1184630400000 | 181.45 |
1184716800000 | 179.25 |
1184803200000 | 180.95 |
1184889600000 | 178.86 |
1185148800000 | 179.99 |
1185235200000 | 177.11 |
1185321600000 | 175.63 |
1185408000000 | 170.72 |
1185494400000 | 169.76 |
1185753600000 | 169.47 |
1185840000000 | 173.37 |
1185926400000 | 170.72 |
1186012800000 | 172.08 |
1186099200000 | 169.72 |
1186358400000 | 168.09 |
1186444800000 | 170.46 |
1186531200000 | 173.99 |
1186617600000 | 170.8 |
1186704000000 | 165.41 |
1186963200000 | 169.33 |
1187049600000 | 167.2 |
1187136000000 | 166.55 |
1187222400000 | 160.52 |
1187308800000 | 164.21 |
1187568000000 | 165.22 |
1187654400000 | 165.41 |
1187740800000 | 168.36 |
1187827200000 | 168.6 |
1187913600000 | 169.01 |
1188172800000 | 169.21 |
1188259200000 | 166.28 |
1188345600000 | 167.31 |
1188432000000 | 169.12 |
1188518400000 | 171.36 |
1188777600000 | 171.9 |
1188864000000 | 173.11 |
1188950400000 | 169.92 |
1189036800000 | 170.56 |
1189123200000 | 166.64 |
1189382400000 | 165.07 |
1189468800000 | 167.89 |
1189555200000 | 168.19 |
1189641600000 | 169.58 |
1189728000000 | 167.64 |
1189987200000 | 165.14 |
1190073600000 | 167.69 |
1190160000000 | 172.44 |
1190246400000 | 171.35 |
1190332800000 | 172.08 |
1190592000000 | 172.1 |
1190678400000 | 170.19 |
1190764800000 | 171.49 |
1190851200000 | 172.78 |
1190937600000 | 172.78 |
1191196800000 | 174.26 |
1191283200000 | 175.06 |
1191369600000 | 175.47 |
1191456000000 | 175.78 |
1191542400000 | 177.13 |
1191801600000 | 176.62 |
1191888000000 | 177.63 |
1191974400000 | 177.82 |
1192060800000 | 178.99 |
1192147200000 | 179.12 |
1192406400000 | 177.42 |
1192492800000 | 176.02 |
1192579200000 | 176.94 |
1192665600000 | 175.43 |
1192752000000 | 174.22 |
1193011200000 | 171.82 |
1193097600000 | 173.69 |
1193184000000 | 172.66 |
1193270400000 | 174.71 |
1193356800000 | 175.85 |
1193616000000 | 177.01 |
1193702400000 | 176.22 |
1193788800000 | 177.88 |
1193875200000 | 174.89 |
1193961600000 | 173.58 |
1194220800000 | 172.31 |
1194307200000 | 172.97 |
1194393600000 | 171.69 |
1194480000000 | 170.57 |
1194566400000 | 167.79 |
1194825600000 | 167.9 |
1194912000000 | 168.06 |
1194998400000 | 169.05 |
1195084800000 | 166.8 |
1195171200000 | 165.29 |
1195430400000 | 161.51 |
1195516800000 | 163.37 |
1195603200000 | 159.12 |
1195689600000 | 160.37 |
1195776000000 | 163.17 |
1196035200000 | 162.15 |
1196121600000 | 161.53 |
1196208000000 | 166.12 |
1196294400000 | 167.04 |
1196380800000 | 169.36 |
1196640000000 | 168.54 |
1196726400000 | 166.01 |
1196812800000 | 169.05 |
1196899200000 | 169.2 |
1196985600000 | 170.76 |
1197244800000 | 171.72 |
1197331200000 | 171.08 |
1197417600000 | 171.59 |
1197504000000 | 167.39 |
1197590400000 | 168.13 |
1197849600000 | 164.9 |
1197936000000 | 164.74 |
1198022400000 | 163.96 |
1198108800000 | 164.15 |
1198195200000 | 166.45 |
1198454400000 | 166.62 |
1198713600000 | 166.82 |
1198800000000 | 166.53 |
1199059200000 | 166.62 |
1199232000000 | 164.49 |
1199318400000 | 164.23 |
1199404800000 | 161.11 |
1199664000000 | 160.75 |
1199750400000 | 161.74 |
1199836800000 | 159.98 |
1199923200000 | 158.55 |
1200009600000 | 158.27 |
1200268800000 | 158.7 |
1200355200000 | 154.67 |
1200441600000 | 152.87 |
1200528000000 | 151.91 |
1200614400000 | 150.06 |
1200873600000 | 141.12 |
1200960000000 | 144.21 |
1201046400000 | 139.79 |
1201132800000 | 147.41 |
1201219200000 | 147.43 |
1201478400000 | 145.83 |
1201564800000 | 148.43 |
1201651200000 | 147.51 |
1201737600000 | 147.34 |
1201824000000 | 150.26 |
1202083200000 | 150.74 |
1202169600000 | 145.97 |
1202256000000 | 146.64 |
1202342400000 | 143.78 |
1202428800000 | 144.33 |
1202688000000 | 142.95 |
1202774400000 | 147.85 |
1202860800000 | 148.02 |
1202947200000 | 148.16 |
1203033600000 | 145.16 |
1203292800000 | 148.09 |
1203379200000 | 148.43 |
1203465600000 | 146.8 |
1203552000000 | 147.78 |
1203638400000 | 146.47 |
1203897600000 | 149.08 |
1203984000000 | 151.38 |
1204070400000 | 150.94 |
1204156800000 | 148.08 |
1204243200000 | 146.08 |
1204502400000 | 143.98 |
1204588800000 | 141.85 |
1204675200000 | 144.72 |
1204761600000 | 142.56 |
1204848000000 | 141.01 |
1205107200000 | 139.04 |
1205193600000 | 140.84 |
1205280000000 | 142.78 |
1205366400000 | 140.46 |
1205452800000 | 139 |
1205712000000 | 132.76 |
1205798400000 | 137.72 |
1205884800000 | 136.21 |
1205971200000 | 135.75 |
1206403200000 | 140.71 |
1206489600000 | 139.71 |
1206576000000 | 141.49 |
1206662400000 | 140.87 |
1206921600000 | 140.51 |
1207008000000 | 145.22 |
1207094400000 | 147.21 |
1207180800000 | 146.44 |
1207267200000 | 147.17 |
1207526400000 | 148.65 |
1207612800000 | 147.2 |
1207699200000 | 146.27 |
1207785600000 | 145.82 |
1207872000000 | 143.76 |
1208131200000 | 142.45 |
1208217600000 | 142.89 |
1208304000000 | 145.75 |
1208390400000 | 144.89 |
1208476800000 | 148.54 |
1208736000000 | 146.89 |
1208822400000 | 146.34 |
1208908800000 | 147.34 |
1208995200000 | 147.49 |
1209081600000 | 149.64 |
1209340800000 | 150.66 |
1209427200000 | 149.39 |
1209513600000 | 150.47 |
1209600000000 | 150.7 |
1209686400000 | 153.63 |
1209945600000 | 153.24 |
1210032000000 | 152.53 |
1210118400000 | 153.78 |
1210204800000 | 153.61 |
1210291200000 | 151.63 |
1210550400000 | 152.17 |
1210636800000 | 152.1 |
1210723200000 | 153.18 |
1210809600000 | 153.73 |
1210896000000 | 154.55 |
1211155200000 | 156.45 |
1211241600000 | 153.27 |
1211328000000 | 152.13 |
1211414400000 | 152.92 |
1211500800000 | 150.24 |
1211760000000 | 149.93 |
1211846400000 | 149.37 |
1211932800000 | 150.73 |
1212019200000 | 151.19 |
1212105600000 | 151.85 |
1212364800000 | 150.08 |
1212451200000 | 151.26 |
1212537600000 | 149.37 |
1212624000000 | 149.05 |
1212710400000 | 146.07 |
1212969600000 | 145.28 |
1213056000000 | 144.22 |
1213142400000 | 141.67 |
1213228800000 | 143.02 |
1213315200000 | 143.9 |
1213574400000 | 143.65 |
1213660800000 | 144.46 |
1213747200000 | 142.19 |
1213833600000 | 141.58 |
1213920000000 | 139.19 |
1214179200000 | 139.09 |
1214265600000 | 138.24 |
1214352000000 | 139.94 |
1214438400000 | 136.37 |
1214524800000 | 136.08 |
1214784000000 | 136.99 |
1214870400000 | 133.89 |
1214956800000 | 133.24 |
1215043200000 | 134.38 |
1215129600000 | 132.58 |
1215388800000 | 134.4 |
1215475200000 | 132.1 |
1215561600000 | 134.51 |
1215648000000 | 131.98 |
1215734400000 | 128.39 |
1215993600000 | 129.34 |
1216080000000 | 126.25 |
1216166400000 | 126.95 |
1216252800000 | 130.53 |
1216339200000 | 132.94 |
1216598400000 | 133.77 |
1216684800000 | 132.84 |
1216771200000 | 135.8 |
1216857600000 | 133.56 |
1216944000000 | 133.22 |
1217203200000 | 131.67 |
1217289600000 | 132.02 |
1217376000000 | 134.04 |
1217462400000 | 134.28 |
1217548800000 | 132.51 |
1217808000000 | 131.01 |
1217894400000 | 134.26 |
1217980800000 | 135.53 |
1218067200000 | 135.34 |
1218153600000 | 136.11 |
1218412800000 | 137.73 |
1218499200000 | 137.08 |
1218585600000 | 133.74 |
1218672000000 | 134.63 |
1218758400000 | 134.96 |
1219017600000 | 134.93 |
1219104000000 | 131.41 |
1219190400000 | 132.24 |
1219276800000 | 131.32 |
1219363200000 | 133.87 |
1219622400000 | 133.05 |
1219708800000 | 133.33 |
1219795200000 | 133.77 |
1219881600000 | 135.72 |
1219968000000 | 136.15 |
1220227200000 | 135.49 |
1220313600000 | 136.59 |
1220400000000 | 134.58 |
1220486400000 | 130.85 |
1220572800000 | 127.8 |
1220832000000 | 132.26 |
1220918400000 | 131.11 |
1221004800000 | 130.12 |
1221091200000 | 129.39 |
1221177600000 | 131.8 |
1221436800000 | 126.78 |
1221523200000 | 123.17 |
1221609600000 | 120.42 |
1221696000000 | 119.62 |
1221782400000 | 130.59 |
1222041600000 | 128.13 |
1222128000000 | 125.65 |
1222214400000 | 124.91 |
1222300800000 | 127.47 |
1222387200000 | 125 |
1222646400000 | 117.72 |
1222732800000 | 119.79 |
1222819200000 | 120.57 |
1222905600000 | 118.89 |
1222992000000 | 122.65 |
1223251200000 | 112.99 |
1223337600000 | 112.31 |
1223424000000 | 105.48 |
1223510400000 | 103.53 |
1223596800000 | 95.51 |
1223856000000 | 105.38 |
1223942400000 | 108.67 |
1224028800000 | 101.6 |
1224115200000 | 96.29 |
1224201600000 | 99.88 |
1224460800000 | 103.48 |
1224547200000 | 102.93 |
1224633600000 | 97.63 |
1224720000000 | 97.15 |
1224806400000 | 92.1 |
1225065600000 | 90.35 |
1225152000000 | 92.59 |
1225238400000 | 99.3 |
1225324800000 | 100.81 |
1225411200000 | 103.63 |
1225670400000 | 104.1 |
1225756800000 | 109.14 |
1225843200000 | 106.65 |
1225929600000 | 100.29 |
1226016000000 | 102.34 |
1226275200000 | 103.11 |
1226361600000 | 98.79 |
1226448000000 | 95.49 |
1226534400000 | 95.08 |
1226620800000 | 96 |
1226880000000 | 93.39 |
1226966400000 | 94.05 |
1227052800000 | 89.92 |
1227139200000 | 86.53 |
1227225600000 | 84.41 |
1227484800000 | 91.89 |
1227571200000 | 92.58 |
1227657600000 | 92.88 |
1227744000000 | 95.18 |
1227830400000 | 96.35 |
1228089600000 | 90.33 |
1228176000000 | 91.88 |
1228262400000 | 92.27 |
1228348800000 | 91.89 |
1228435200000 | 88.25 |
1228694400000 | 94.58 |
1228780800000 | 95.88 |
1228867200000 | 96.09 |
1228953600000 | 95.48 |
1229040000000 | 92.63 |
1229299200000 | 92.34 |
1229385600000 | 93.08 |
1229472000000 | 92.37 |
1229558400000 | 92.11 |
1229644800000 | 91.4 |
1229904000000 | 89.97 |
1229990400000 | 89.79 |
1230076800000 | 89.49 |
1230508800000 | 90.03 |
1230595200000 | 91.81 |
1230681600000 | 92.48 |
1230854400000 | 95.34 |
1231113600000 | 97.49 |
1231200000000 | 99.5 |
1231286400000 | 98.19 |
1231372800000 | 97.54 |
1231459200000 | 97.11 |
1231718400000 | 95.55 |
1231804800000 | 94.13 |
1231891200000 | 89.93 |
1231977600000 | 88.88 |
1232064000000 | 89.64 |
1232323200000 | 87.85 |
1232409600000 | 85.77 |
1232496000000 | 85.21 |
1232582400000 | 84.46 |
1232668800000 | 84.26 |
1232928000000 | 87.12 |
1233014400000 | 87.14 |
1233100800000 | 90.2 |
1233187200000 | 88.36 |
1233273600000 | 88.46 |
1233532800000 | 86.23 |
1233619200000 | 87.84 |
1233705600000 | 90.37 |
1233792000000 | 90.46 |
1233878400000 | 92.34 |
1234137600000 | 92.77 |
1234224000000 | 90.17 |
1234310400000 | 89.81 |
1234396800000 | 88.64 |
1234483200000 | 88.94 |
1234742400000 | 87.63 |
1234828800000 | 85.21 |
1234915200000 | 85.03 |
1235001600000 | 84.75 |
1235088000000 | 81.51 |
1235347200000 | 80.79 |
1235433600000 | 79.61 |
1235520000000 | 79.27 |
1235606400000 | 81.34 |
1235692800000 | 79.62 |
1235952000000 | 75.4 |
1236038400000 | 74.19 |
1236124800000 | 77.34 |
1236211200000 | 74.28 |
1236297600000 | 73.29 |
1236556800000 | 72.61 |
1236643200000 | 76.45 |
1236729600000 | 76.61 |
1236816000000 | 77.23 |
1236902400000 | 77.9 |
1237161600000 | 80.23 |
1237248000000 | 79.77 |
1237334400000 | 79.34 |
1237420800000 | 80.3 |
1237507200000 | 80.72 |
1237766400000 | 83.36 |
1237852800000 | 83.27 |
1237939200000 | 83.59 |
1238025600000 | 83.88 |
1238112000000 | 83 |
1238371200000 | 79.45 |
1238457600000 | 82.27 |
1238544000000 | 83.62 |
1238630400000 | 88.12 |
1238716800000 | 87.2 |
1238976000000 | 86.7 |
1239062400000 | 85.78 |
1239148800000 | 86.19 |
1239235200000 | 88.51 |
1239667200000 | 90.23 |
1239753600000 | 89.74 |
1239840000000 | 91.52 |
1239926400000 | 93.33 |
1240185600000 | 89.69 |
1240272000000 | 89.67 |
1240358400000 | 90.96 |
1240444800000 | 90.6 |
1240531200000 | 92.85 |
1240790400000 | 93.19 |
1240876800000 | 91.65 |
1240963200000 | 93.59 |
1241049600000 | 95.35 |
1241136000000 | 95.5 |
1241395200000 | 97.2 |
1241481600000 | 98.09 |
1241568000000 | 99.5 |
1241654400000 | 98.6 |
1241740800000 | 100.38 |
1242000000000 | 98.93 |
1242086400000 | 98.62 |
1242172800000 | 95.68 |
1242259200000 | 96.2 |
1242345600000 | 96.83 |
1242604800000 | 99.45 |
1242691200000 | 101.18 |
1242777600000 | 101.8 |
1242864000000 | 99.64 |
1242950400000 | 99.5 |
1243209600000 | 99.63 |
1243296000000 | 100.41 |
1243382400000 | 101.21 |
1243468800000 | 100.1 |
1243555200000 | 100.47 |
1243814400000 | 103.62 |
1243900800000 | 103.5 |
1243987200000 | 101.3 |
1244073600000 | 101.03 |
1244160000000 | 101.82 |
1244419200000 | 100.98 |
1244505600000 | 101.52 |
1244592000000 | 102.79 |
1244678400000 | 103.92 |
1244764800000 | 103.75 |
1245024000000 | 100.99 |
1245110400000 | 100.73 |
1245196800000 | 98.52 |
1245283200000 | 99.12 |
1245369600000 | 100.33 |
1245628800000 | 97.36 |
1245715200000 | 96.76 |
1245801600000 | 99.29 |
1245888000000 | 98.38 |
1245974400000 | 98.29 |
1246233600000 | 100.11 |
1246320000000 | 99.07 |
1246406400000 | 100.82 |
1246492800000 | 98.09 |
1246579200000 | 98.06 |
1246838400000 | 96.71 |
1246924800000 | 95.98 |
1247011200000 | 94.84 |
1247097600000 | 95.56 |
1247184000000 | 94.4 |
1247443200000 | 96.21 |
1247529600000 | 97.65 |
1247616000000 | 100.46 |
1247702400000 | 100.81 |
1247788800000 | 101.19 |
1248048000000 | 102.6 |
1248134400000 | 103.38 |
1248220800000 | 103.61 |
1248307200000 | 105.79 |
1248393600000 | 105.78 |
1248652800000 | 106.32 |
1248739200000 | 105.18 |
1248825600000 | 106.01 |
1248912000000 | 108.42 |
1248998400000 | 108.28 |
1249257600000 | 110.34 |
1249344000000 | 110.03 |
1249430400000 | 109.63 |
1249516800000 | 110.11 |
1249603200000 | 111.51 |
1249862400000 | 111.03 |
1249948800000 | 109.29 |
1250035200000 | 110.66 |
1250121600000 | 111.79 |
1250208000000 | 110.71 |
1250467200000 | 108.41 |
1250553600000 | 109.91 |
1250640000000 | 109.57 |
1250726400000 | 111.23 |
1250812800000 | 113.86 |
1251072000000 | 115.05 |
1251158400000 | 115.58 |
1251244800000 | 114.81 |
1251331200000 | 114.33 |
1251417600000 | 115.48 |
1251676800000 | 114.6 |
1251763200000 | 112.36 |
1251849600000 | 111.68 |
1251936000000 | 111.89 |
1252022400000 | 113.59 |
1252281600000 | 115.08 |
1252368000000 | 115.38 |
1252454400000 | 116.57 |
1252540800000 | 116.75 |
1252627200000 | 117.4 |
1252886400000 | 116.9 |
1252972800000 | 117.22 |
1253059200000 | 119.05 |
1253145600000 | 119.67 |
1253232000000 | 119.02 |
1253491200000 | 118.05 |
1253577600000 | 118.86 |
1253664000000 | 119.03 |
1253750400000 | 116.66 |
1253836800000 | 116.19 |
1254096000000 | 118.35 |
1254182400000 | 118.54 |
1254268800000 | 117.96 |
1254355200000 | 115.96 |
1254441600000 | 113.69 |
1254700800000 | 114.75 |
1254787200000 | 117.4 |
1254873600000 | 116.95 |
1254960000000 | 118.44 |
1255046400000 | 118.07 |
1255305600000 | 118.89 |
1255392000000 | 117.64 |
1255478400000 | 120.34 |
1255564800000 | 120.28 |
1255651200000 | 119.38 |
1255910400000 | 121.19 |
1255996800000 | 120.57 |
1256083200000 | 121 |
1256169600000 | 119.47 |
1256256000000 | 118.84 |
1256515200000 | 117.18 |
1256601600000 | 117.28 |
1256688000000 | 114.69 |
1256774400000 | 116.85 |
1256860800000 | 114.31 |
1257120000000 | 114.68 |
1257206400000 | 113.25 |
1257292800000 | 115.53 |
1257379200000 | 116.09 |
1257465600000 | 116.4 |
1257724800000 | 118.84 |
1257811200000 | 118.55 |
1257897600000 | 119.2 |
1257984000000 | 119.37 |
1258070400000 | 119.96 |
1258329600000 | 121.76 |
1258416000000 | 121.18 |
1258502400000 | 121.09 |
1258588800000 | 118.98 |
1258675200000 | 118 |
1258934400000 | 120.51 |
1259020800000 | 119.61 |
1259107200000 | 120.12 |
1259193600000 | 116.01 |
1259280000000 | 117.43 |
1259539200000 | 115.74 |
1259625600000 | 118.88 |
1259712000000 | 119.4 |
1259798400000 | 119.16 |
1259884800000 | 120.43 |
1260144000000 | 119.85 |
1260230400000 | 117.97 |
1260316800000 | 116.7 |
1260403200000 | 117.8 |
1260489600000 | 118.29 |
1260748800000 | 119.38 |
1260835200000 | 119.37 |
1260921600000 | 121.1 |
1261008000000 | 119.42 |
1261094400000 | 118.88 |
1261353600000 | 120.58 |
1261440000000 | 121.35 |
1261526400000 | 121.79 |
1261612800000 | 121.8 |
1261958400000 | 122.44 |
1262044800000 | 122.89 |
1262131200000 | 122.42 |
1262217600000 | 122.75 |
1262563200000 | 124.69 |
1262649600000 | 124.98 |
1262736000000 | 125.29 |
1262822400000 | 125.37 |
1262908800000 | 125.91 |
1263168000000 | 125.71 |
1263254400000 | 124.42 |
1263340800000 | 124.54 |
1263427200000 | 125.49 |
1263513600000 | 124.07 |
1263772800000 | 124.8 |
1263859200000 | 125.75 |
1263945600000 | 123.66 |
1264032000000 | 121.72 |
1264118400000 | 120.28 |
1264377600000 | 119.47 |
1264464000000 | 119.92 |
1264550400000 | 118.62 |
1264636800000 | 117.13 |
1264723200000 | 118.33 |
1264982400000 | 119.22 |
1265068800000 | 120.39 |
1265155200000 | 119.68 |
1265241600000 | 116.33 |
1265328000000 | 113.85 |
1265587200000 | 114.43 |
1265673600000 | 114.65 |
1265760000000 | 115.6 |
1265846400000 | 115.79 |
1265932800000 | 115.3 |
1266192000000 | 115.88 |
1266278400000 | 117.29 |
1266364800000 | 118.91 |
1266451200000 | 119.56 |
1266537600000 | 120.01 |
1266796800000 | 119.84 |
1266883200000 | 118.18 |
1266969600000 | 118.44 |
1267056000000 | 116.57 |
1267142400000 | 117.83 |
1267401600000 | 119.01 |
1267488000000 | 120.13 |
1267574400000 | 121.32 |
1267660800000 | 121.56 |
1267747200000 | 123.77 |
1268006400000 | 123.7 |
1268092800000 | 123.57 |
1268179200000 | 124.46 |
1268265600000 | 124.07 |
1268352000000 | 124.48 |
1268611200000 | 123.55 |
1268697600000 | 124.7 |
1268784000000 | 125.97 |
1268870400000 | 125.72 |
1268956800000 | 125.25 |
1269216000000 | 125.08 |
1269302400000 | 126.03 |
1269388800000 | 126.25 |
1269475200000 | 127.55 |
1269561600000 | 127.03 |
1269820800000 | 127.22 |
1269907200000 | 127.13 |
1269993600000 | 126.99 |
1270080000000 | 129.01 |
1270512000000 | 129.98 |
1270598400000 | 129.58 |
1270684800000 | 128.4 |
1270771200000 | 130.19 |
1271030400000 | 130.05 |
1271116800000 | 129.64 |
1271203200000 | 130.69 |
1271289600000 | 131.77 |
1271376000000 | 129.62 |
1271635200000 | 128.77 |
1271721600000 | 130.53 |
1271808000000 | 129.6 |
1271894400000 | 127.84 |
1271980800000 | 128.87 |
1272240000000 | 130.08 |
1272326400000 | 125.86 |
1272412800000 | 124.41 |
1272499200000 | 126.05 |
1272585600000 | 125.22 |
1272844800000 | 125.64 |
1272931200000 | 121.7 |
1273017600000 | 120.71 |
1273104000000 | 118.74 |
1273190400000 | 114.24 |
1273449600000 | 122.96 |
1273536000000 | 122.15 |
1273622400000 | 123.96 |
1273708800000 | 124.19 |
1273795200000 | 119.75 |
1274054400000 | 119.52 |
1274140800000 | 121.14 |
1274227200000 | 117.38 |
1274313600000 | 114.93 |
1274400000000 | 114.61 |
1274659200000 | 115.02 |
1274745600000 | 112.03 |
1274832000000 | 114.77 |
1274918400000 | 118.48 |
1275004800000 | 118.01 |
1275264000000 | 118.42 |
1275350400000 | 118.41 |
1275436800000 | 118.37 |
1275523200000 | 120.12 |
1275609600000 | 117.79 |
1275868800000 | 116.8 |
1275955200000 | 115.37 |
1276041600000 | 117.52 |
1276128000000 | 119.53 |
1276214400000 | 120.41 |
1276473600000 | 121.97 |
1276560000000 | 122.97 |
1276646400000 | 123.06 |
1276732800000 | 123.28 |
1276819200000 | 123.68 |
1277078400000 | 125.09 |
1277164800000 | 124.29 |
1277251200000 | 123.07 |
1277337600000 | 120.66 |
1277424000000 | 119.83 |
1277683200000 | 121.29 |
1277769600000 | 117.32 |
1277856000000 | 117.16 |
1277942400000 | 114.28 |
1278028800000 | 114.44 |
1278288000000 | 113.99 |
1278374400000 | 117.11 |
1278460800000 | 118.93 |
1278547200000 | 120.27 |
1278633600000 | 121.05 |
1278892800000 | 121.55 |
1278979200000 | 123.91 |
1279065600000 | 123.81 |
1279152000000 | 122.23 |
1279238400000 | 119.74 |
1279497600000 | 118.87 |
1279584000000 | 119 |
1279670400000 | 120.31 |
1279756800000 | 122.98 |
1279843200000 | 123.67 |
1280102400000 | 124.42 |
1280188800000 | 125.44 |
1280275200000 | 125.14 |
1280361600000 | 124.9 |
1280448000000 | 124.35 |
1280707200000 | 127.94 |
1280793600000 | 127.91 |
1280880000000 | 128.03 |
1280966400000 | 127.95 |
1281052800000 | 126.69 |
1281312000000 | 128.39 |
1281398400000 | 127.1 |
1281484800000 | 124.27 |
1281571200000 | 124.17 |
1281657600000 | 124.5 |
1281916800000 | 124.41 |
1282003200000 | 125.93 |
1282089600000 | 125.46 |
1282176000000 | 123.52 |
1282262400000 | 122.66 |
1282521600000 | 123.5 |
1282608000000 | 121.16 |
1282694400000 | 120.11 |
1282780800000 | 121.18 |
1282867200000 | 122 |
1283126400000 | 121.95 |
1283212800000 | 122.04 |
1283299200000 | 125.46 |
1283385600000 | 125.5 |
1283472000000 | 126.72 |
1283731200000 | 126.95 |
1283817600000 | 126.28 |
1283904000000 | 127.53 |
1283990400000 | 129.01 |
1284076800000 | 128.84 |
1284336000000 | 129.87 |
1284422400000 | 129.84 |
1284508800000 | 129.35 |
1284595200000 | 128.31 |
1284681600000 | 127.92 |
1284940800000 | 129.52 |
1285027200000 | 128.92 |
1285113600000 | 127.01 |
1285200000000 | 126.88 |
1285286400000 | 128.26 |
1285545600000 | 127.78 |
1285632000000 | 127.45 |
1285718400000 | 126.78 |
1285804800000 | 126.11 |
1285891200000 | 125.99 |
1286150400000 | 125.23 |
1286236800000 | 127.12 |
1286323200000 | 127.8 |
1286409600000 | 127.73 |
1286496000000 | 127.79 |
1286755200000 | 128.27 |
1286841600000 | 127.76 |
1286928000000 | 129.74 |
1287014400000 | 129.46 |
1287100800000 | 129.58 |
1287360000000 | 130.09 |
1287446400000 | 129.43 |
1287532800000 | 129.94 |
1287619200000 | 130.41 |
1287705600000 | 130.06 |
1287964800000 | 130.26 |
1288051200000 | 130.04 |
1288137600000 | 129.17 |
1288224000000 | 129.62 |
1288310400000 | 129.64 |
1288569600000 | 129.8 |
1288656000000 | 130.36 |
1288742400000 | 129.9 |
1288828800000 | 132.08 |
1288915200000 | 132.57 |
1289174400000 | 132.55 |
1289260800000 | 133.51 |
1289347200000 | 132.48 |
1289433600000 | 132.32 |
1289520000000 | 131.74 |
1289779200000 | 132.85 |
1289865600000 | 129.48 |
1289952000000 | 130.29 |
1290038400000 | 132.13 |
1290124800000 | 131.28 |
1290384000000 | 130.24 |
1290470400000 | 128.14 |
1290556800000 | 129.38 |
1290643200000 | 129.97 |
1290729600000 | 129.28 |
1290988800000 | 127.08 |
1291075200000 | 126.95 |
1291161600000 | 129.8 |
1291248000000 | 132.03 |
1291334400000 | 131.8 |
1291593600000 | 132.03 |
1291680000000 | 133.18 |
1291766400000 | 133.81 |
1291852800000 | 134.48 |
1291939200000 | 134.54 |
1292198400000 | 134.96 |
1292284800000 | 135.26 |
1292371200000 | 134.68 |
1292457600000 | 135.06 |
1292544000000 | 134.37 |
1292803200000 | 135.39 |
1292889600000 | 136.83 |
1292976000000 | 136.97 |
1293062400000 | 137.03 |
1293148800000 | 136.84 |
1293408000000 | 135.68 |
1293494400000 | 135.97 |
1293580800000 | 136.42 |
1293667200000 | 134.78 |
1293753600000 | 134.19 |
1294012800000 | 135.3 |
1294099200000 | 136.74 |
1294185600000 | 136.96 |
1294272000000 | 137.49 |
1294358400000 | 137.16 |
1294617600000 | 135.77 |
1294704000000 | 137.53 |
1294790400000 | 139.91 |
1294876800000 | 139.45 |
1294963200000 | 139.44 |
1295222400000 | 139.48 |
1295308800000 | 140.9 |
1295395200000 | 139 |
1295481600000 | 137.5 |
1295568000000 | 138.52 |
1295827200000 | 138.77 |
1295913600000 | 137.79 |
1296000000000 | 138.99 |
1296086400000 | 139.55 |
1296172800000 | 138.32 |
1296432000000 | 138.1 |
1296518400000 | 140.31 |
1296604800000 | 140.54 |
1296691200000 | 140.63 |
1296777600000 | 141.17 |
1297036800000 | 142.59 |
1297123200000 | 142.62 |
1297209600000 | 142.2 |
1297296000000 | 141.82 |
1297382400000 | 142.47 |
1297641600000 | 143.04 |
1297728000000 | 143.12 |
1297814400000 | 143.96 |
1297900800000 | 144.13 |
1297987200000 | 144.02 |
1298246400000 | 141.84 |
1298332800000 | 140.91 |
1298419200000 | 139.4 |
1298505600000 | 138.62 |
1298592000000 | 140.47 |
1298851200000 | 141.68 |
1298937600000 | 140.57 |
1299024000000 | 139.74 |
1299110400000 | 140.26 |
1299196800000 | 139.46 |
1299456000000 | 138.85 |
1299542400000 | 139.36 |
1299628800000 | 139.05 |
1299715200000 | 137.26 |
1299801600000 | 136.08 |
1300060800000 | 134.73 |
1300147200000 | 131.69 |
1300233600000 | 129.53 |
1300320000000 | 132 |
1300406400000 | 132.32 |
1300665600000 | 134.68 |
1300752000000 | 134.53 |
1300838400000 | 135.06 |
1300924800000 | 136.46 |
1301011200000 | 136.57 |
1301270400000 | 136.73 |
1301356800000 | 136.8 |
1301443200000 | 137.77 |
1301529600000 | 136.41 |
1301616000000 | 138.6 |
1301875200000 | 138.77 |
1301961600000 | 139.06 |
1302048000000 | 139.5 |
1302134400000 | 139.23 |
1302220800000 | 139.83 |
1302480000000 | 139.54 |
1302566400000 | 136.98 |
1302652800000 | 137.91 |
1302739200000 | 137.12 |
1302825600000 | 137.29 |
1303084800000 | 134.91 |
1303171200000 | 135.46 |
1303257600000 | 138 |
1303344000000 | 138.79 |
1303776000000 | 139.19 |
1303862400000 | 139.79 |
1303948800000 | 140.39 |
1304035200000 | 140.91 |
1304294400000 | 141.06 |
1304380800000 | 140.2 |
1304467200000 | 138.24 |
1304553600000 | 137.78 |
1304640000000 | 139.67 |
1304899200000 | 139.2 |
1304985600000 | 140.55 |
1305072000000 | 140.91 |
1305158400000 | 139.81 |
1305244800000 | 139.14 |
1305504000000 | 139.08 |
1305590400000 | 137.6 |
1305676800000 | 138.18 |
1305763200000 | 139.11 |
1305849600000 | 138.95 |
1306108800000 | 136.57 |
1306195200000 | 136.92 |
1306281600000 | 138.05 |
1306368000000 | 137.98 |
1306454400000 | 139.01 |
1306713600000 | 138.86 |
1306800000000 | 140.06 |
1306886400000 | 138.73 |
1306972800000 | 136.79 |
1307059200000 | 136.3 |
1307318400000 | 135.5 |
1307404800000 | 135.47 |
1307491200000 | 134 |
1307577600000 | 135.47 |
1307664000000 | 133.6 |
1307923200000 | 133.9 |
1308009600000 | 135.16 |
1308096000000 | 133.58 |
1308182400000 | 132.95 |
1308268800000 | 133.23 |
1308528000000 | 132.4 |
1308614400000 | 134.6 |
1308700800000 | 133.88 |
1308787200000 | 131.77 |
1308873600000 | 131.41 |
1309132800000 | 131.4 |
1309219200000 | 132.2 |
1309305600000 | 134.75 |
1309392000000 | 136.49 |
1309478400000 | 137.67 |
1309737600000 | 137.9 |
1309824000000 | 137.73 |
1309910400000 | 137.2 |
1309996800000 | 137.82 |
1310083200000 | 136.43 |
1310342400000 | 134.23 |
1310428800000 | 133.32 |
1310515200000 | 134.41 |
1310601600000 | 133.14 |
1310688000000 | 132.66 |
1310947200000 | 130.12 |
1311033600000 | 131.51 |
1311120000000 | 133.49 |
1311206400000 | 135 |
1311292800000 | 135.68 |
1311552000000 | 135.08 |
1311638400000 | 134.52 |
1311724800000 | 132.87 |
1311811200000 | 132.87 |
1311897600000 | 132.04 |
1312156800000 | 130.24 |
1312243200000 | 127.54 |
1312329600000 | 125.09 |
1312416000000 | 120.38 |
1312502400000 | 118.08 |
1312761600000 | 113.05 |
1312848000000 | 114.52 |
1312934400000 | 109.84 |
1313020800000 | 112.87 |
1313107200000 | 117.1 |
1313366400000 | 117.43 |
1313452800000 | 117.11 |
1313539200000 | 117.33 |
1313625600000 | 111.38 |
1313712000000 | 109.75 |
1313971200000 | 110.52 |
1314057600000 | 111.36 |
1314144000000 | 113.22 |
1314230400000 | 111.81 |
1314316800000 | 110.96 |
1314576000000 | 112.55 |
1314662400000 | 113.9 |
1314748800000 | 117.35 |
1314835200000 | 117.97 |
1314921600000 | 114.69 |
1315180800000 | 109.77 |
1315267200000 | 108.95 |
1315353600000 | 112.76 |
1315440000000 | 113.66 |
1315526400000 | 110.42 |
1315785600000 | 107.43 |
1315872000000 | 108.59 |
1315958400000 | 110.22 |
1316044800000 | 112.73 |
1316131200000 | 113.43 |
1316390400000 | 110.72 |
1316476800000 | 112.72 |
1316563200000 | 110.74 |
1316649600000 | 105.38 |
1316736000000 | 106.01 |
1316995200000 | 108.11 |
1317081600000 | 113.28 |
1317168000000 | 111.97 |
1317254400000 | 112.89 |
1317340800000 | 111.49 |
1317600000000 | 109.98 |
1317686400000 | 106.66 |
1317772800000 | 110.35 |
1317859200000 | 113.59 |
1317945600000 | 114.46 |
1318204800000 | 116.67 |
1318291200000 | 116.32 |
1318377600000 | 118.5 |
1318464000000 | 116.82 |
1318550400000 | 117.84 |
1318809600000 | 116.68 |
1318896000000 | 116.22 |
1318982400000 | 116.96 |
1319068800000 | 114.79 |
1319155200000 | 117.78 |
1319414400000 | 119.51 |
1319500800000 | 118.66 |
1319587200000 | 118.91 |
1319673600000 | 123.74 |
1319760000000 | 123.34 |
1320019200000 | 120.31 |
1320105600000 | 115.63 |
1320192000000 | 117.03 |
1320278400000 | 119.63 |
1320364800000 | 118.32 |
1320624000000 | 117.82 |
1320710400000 | 118.81 |
1320796800000 | 116.56 |
1320883200000 | 116.1 |
1320969600000 | 119.03 |
1321228800000 | 117.73 |
1321315200000 | 116.83 |
1321401600000 | 116.9 |
1321488000000 | 115.21 |
1321574400000 | 114.32 |
1321833600000 | 110.45 |
1321920000000 | 109.48 |
1322006400000 | 108.03 |
1322092800000 | 107.89 |
1322179200000 | 108.71 |
1322438400000 | 113.12 |
1322524800000 | 114 |
1322611200000 | 118.47 |
1322697600000 | 117.6 |
1322784000000 | 119.03 |
1323043200000 | 120.17 |
1323129600000 | 119.81 |
1323216000000 | 119.41 |
1323302400000 | 117.3 |
1323388800000 | 118.93 |
1323648000000 | 116.36 |
1323734400000 | 117.05 |
1323820800000 | 114.42 |
1323907200000 | 115.68 |
1323993600000 | 115.3 |
1324252800000 | 115.1 |
1324339200000 | 117.67 |
1324425600000 | 117.01 |
1324512000000 | 118.38 |
1324598400000 | 119.39 |
1324944000000 | 119.37 |
1325030400000 | 118.25 |
1325116800000 | 119.46 |
1325203200000 | 120.53 |
1325462400000 | 121.92 |
1325548800000 | 124.03 |
1325635200000 | 123.3 |
1325721600000 | 122.01 |
1325808000000 | 122.15 |
1326067200000 | 121.29 |
1326153600000 | 123.81 |
1326240000000 | 123.64 |
1326326400000 | 123.77 |
1326412800000 | 123.67 |
1326672000000 | 124.72 |
1326758400000 | 125.93 |
1326844800000 | 125.95 |
1326931200000 | 127.87 |
1327017600000 | 127.32 |
1327276800000 | 128.11 |
1327363200000 | 127.52 |
1327449600000 | 126.93 |
1327536000000 | 128.56 |
1327622400000 | 127.26 |
1327881600000 | 125.58 |
1327968000000 | 126.68 |
1328054400000 | 129.27 |
1328140800000 | 129.79 |
1328227200000 | 131.96 |
1328486400000 | 131.79 |
1328572800000 | 131.45 |
1328659200000 | 131.26 |
1328745600000 | 131.61 |
1328832000000 | 130.13 |
1329091200000 | 131.16 |
1329177600000 | 130.69 |
1329264000000 | 131.6 |
1329350400000 | 131.51 |
1329436800000 | 132.53 |
1329696000000 | 133.78 |
1329782400000 | 133.08 |
1329868800000 | 131.84 |
1329955200000 | 131.47 |
1330041600000 | 132 |
1330300800000 | 131.52 |
1330387200000 | 131.76 |
1330473600000 | 131.63 |
1330560000000 | 133.03 |
1330646400000 | 133.23 |
1330905600000 | 132.2 |
1330992000000 | 128.4 |
1331078400000 | 129.3 |
1331164800000 | 131.43 |
1331251200000 | 132.04 |
1331510400000 | 131.53 |
1331596800000 | 134.01 |
1331683200000 | 134.61 |
1331769600000 | 134.96 |
1331856000000 | 135.67 |
1332115200000 | 135.66 |
1332201600000 | 134 |
1332288000000 | 133.74 |
1332374400000 | 132.02 |
1332460800000 | 132.2 |
1332720000000 | 133.38 |
1332806400000 | 132.73 |
1332892800000 | 131.27 |
1332979200000 | 129.49 |
1333065600000 | 130.82 |
1333324800000 | 132.73 |
1333411200000 | 131.14 |
1333497600000 | 128.29 |
1333584000000 | 128.56 |
1334016000000 | 125.11 |
1334102400000 | 126.13 |
1334188800000 | 127.58 |
1334275200000 | 125.49 |
1334534400000 | 125.82 |
1334620800000 | 128.67 |
1334707200000 | 127.63 |
1334793600000 | 126.85 |
1334880000000 | 127.75 |
1335139200000 | 124.59 |
1335225600000 | 126.12 |
1335312000000 | 127.64 |
1335398400000 | 127.75 |
1335484800000 | 128.96 |
1335744000000 | 128.14 |
1335830400000 | 128.69 |
1335916800000 | 127.97 |
1336003200000 | 127.92 |
1336089600000 | 125.84 |
1336348800000 | 126.82 |
1336435200000 | 124.74 |
1336521600000 | 124.26 |
1336608000000 | 125.48 |
1336694400000 | 125.72 |
1336953600000 | 123.21 |
1337040000000 | 122.09 |
1337126400000 | 121.56 |
1337212800000 | 120.03 |
1337299200000 | 118.89 |
1337558400000 | 119.73 |
1337644800000 | 122.34 |
1337731200000 | 119.5 |
1337817600000 | 120.91 |
1337904000000 | 121.12 |
1338163200000 | 121.12 |
1338249600000 | 121.99 |
1338336000000 | 120.03 |
1338422400000 | 119.52 |
1338508800000 | 117.38 |
1338768000000 | 116.9 |
1338854400000 | 117.31 |
1338940800000 | 120.34 |
1339027200000 | 121.75 |
1339113600000 | 121.32 |
1339372800000 | 121.3 |
1339459200000 | 122.05 |
1339545600000 | 121.49 |
1339632000000 | 121.13 |
1339718400000 | 122.57 |
1339977600000 | 122.56 |
1340064000000 | 124.92 |
1340150400000 | 125.79 |
1340236800000 | 124.99 |
1340323200000 | 124.01 |
1340582400000 | 121.83 |
1340668800000 | 121.66 |
1340755200000 | 123.46 |
1340841600000 | 122.84 |
1340928000000 | 126.33 |
1341187200000 | 128.17 |
1341273600000 | 129.5 |
1341360000000 | 129.45 |
1341446400000 | 129.14 |
1341532800000 | 127.58 |
1341792000000 | 127.16 |
1341878400000 | 128.11 |
1341964800000 | 128.39 |
1342051200000 | 126.95 |
1342137600000 | 128.75 |
1342396800000 | 128.99 |
1342483200000 | 128.58 |
1342569600000 | 130.01 |
1342656000000 | 131.38 |
1342742400000 | 129.32 |
1343001600000 | 125.95 |
1343088000000 | 125.18 |
1343174400000 | 125.24 |
1343260800000 | 128.43 |
1343347200000 | 130.15 |
1343606400000 | 132.35 |
1343692800000 | 131.05 |
1343779200000 | 131.58 |
1343865600000 | 129.61 |
1343952000000 | 133.12 |
1344211200000 | 133.84 |
1344297600000 | 135.09 |
1344384000000 | 135.56 |
1344470400000 | 135.91 |
1344556800000 | 135.76 |
1344816000000 | 135.16 |
1344902400000 | 136.18 |
1344988800000 | 136.17 |
1345075200000 | 136.82 |
1345161600000 | 137.76 |
1345420800000 | 136.96 |
1345507200000 | 137.6 |
1345593600000 | 135.9 |
1345680000000 | 134.99 |
1345766400000 | 134.99 |
1346025600000 | 135.65 |
1346112000000 | 134.63 |
1346198400000 | 134.41 |
1346284800000 | 133.19 |
1346371200000 | 134.02 |
1346630400000 | 135.02 |
1346716800000 | 133.42 |
1346803200000 | 133.44 |
1346889600000 | 136.89 |
1346976000000 | 137.82 |
1347235200000 | 137.68 |
1347321600000 | 138.37 |
1347408000000 | 138.91 |
1347494400000 | 138.57 |
1347580800000 | 140.77 |
1347840000000 | 140.22 |
1347926400000 | 139.11 |
1348012800000 | 139.65 |
1348099200000 | 139.22 |
1348185600000 | 140.11 |
1348444800000 | 139.59 |
1348531200000 | 140.11 |
1348617600000 | 137.18 |
1348704000000 | 137.86 |
1348790400000 | 136.16 |
1349049600000 | 138.26 |
1349136000000 | 137.79 |
1349222400000 | 137.68 |
1349308800000 | 137.53 |
1349395200000 | 139.09 |
1349654400000 | 137.6 |
1349740800000 | 137.03 |
1349827200000 | 136.22 |
1349913600000 | 137.37 |
1350000000000 | 136.51 |
1350259200000 | 137.15 |
1350345600000 | 139.18 |
1350432000000 | 140.04 |
1350518400000 | 140.56 |
1350604800000 | 139.31 |
1350864000000 | 138.68 |
1350950400000 | 136.28 |
1351036800000 | 136.9 |
1351123200000 | 137.08 |
1351209600000 | 137.2 |
1351468800000 | 136.58 |
1351555200000 | 137.92 |
1351641600000 | 137.16 |
1351728000000 | 139.01 |
1351814400000 | 139.42 |
1352073600000 | 138.43 |
1352160000000 | 139.28 |
1352246400000 | 137.21 |
1352332800000 | 136.82 |
1352419200000 | 136.52 |
1352678400000 | 136.09 |
1352764800000 | 136.59 |
1352851200000 | 135.46 |
1352937600000 | 134.24 |
1353024000000 | 132.72 |
1353283200000 | 135.79 |
1353369600000 | 136.18 |
1353456000000 | 136.69 |
1353542400000 | 137.49 |
1353628800000 | 138.38 |
1353888000000 | 137.6 |
1353974400000 | 137.91 |
1354060800000 | 137.98 |
1354147200000 | 139.83 |
1354233600000 | 139.59 |
1354492800000 | 139.78 |
1354579200000 | 139.86 |
1354665600000 | 140.36 |
1354752000000 | 141.37 |
1354838400000 | 141.48 |
1355097600000 | 141.61 |
1355184000000 | 142.21 |
1355270400000 | 142.46 |
1355356800000 | 142.03 |
1355443200000 | 141.89 |
1355702400000 | 141.92 |
1355788800000 | 142.68 |
1355875200000 | 143.38 |
1355961600000 | 143.44 |
1356048000000 | 143.03 |
1356307200000 | 142.84 |
1356566400000 | 142.98 |
1356652800000 | 141.97 |
1356912000000 | 142.4 |
1357084800000 | 145.61 |
1357171200000 | 146.36 |
1357257600000 | 146.88 |
1357516800000 | 146.36 |
1357603200000 | 146.18 |
1357689600000 | 147.45 |
1357776000000 | 147.14 |
1357862400000 | 146.97 |
1358121600000 | 146.47 |
1358208000000 | 146.16 |
1358294400000 | 146.11 |
1358380800000 | 146.83 |
1358467200000 | 146.6 |
1358726400000 | 147.14 |
1358812800000 | 146.94 |
1358899200000 | 147.12 |
1358985600000 | 147.68 |
1359072000000 | 148.05 |
1359331200000 | 147.92 |
1359417600000 | 148.31 |
1359504000000 | 147.38 |
1359590400000 | 146.69 |
1359676800000 | 147.13 |
1359936000000 | 144.75 |
1360022400000 | 145.69 |
1360108800000 | 145.08 |
1360195200000 | 144.71 |
1360281600000 | 146.57 |
1360540800000 | 145.67 |
1360627200000 | 146.42 |
1360713600000 | 147.13 |
1360800000000 | 146.8 |
1360886400000 | 146.47 |
1361145600000 | 146.25 |
1361232000000 | 147.81 |
1361318400000 | 147.18 |
1361404800000 | 144.81 |
1361491200000 | 146.72 |
1361750400000 | 146.81 |
1361836800000 | 144.69 |
1361923200000 | 146.22 |
1362009600000 | 147.5 |
1362096000000 | 146.82 |
1362355200000 | 146.63 |
1362441600000 | 149.44 |
1362528000000 | 149.22 |
1362614400000 | 149.09 |
1362700800000 | 150.39 |
1362960000000 | 150.14 |
1363046400000 | 150.18 |
1363132800000 | 150.16 |
1363219200000 | 151.89 |
1363305600000 | 151.32 |
1363564800000 | 150.8 |
1363651200000 | 149.95 |
1363737600000 | 150.61 |
1363824000000 | 149.66 |
1363910400000 | 149.35 |
1364169600000 | 148.74 |
1364256000000 | 149 |
1364342400000 | 148.24 |
1364428800000 | 148.68 |
1364860800000 | 150.58 |
1364947200000 | 149.12 |
1365033600000 | 147.66 |
1365120000000 | 145.55 |
1365379200000 | 145.76 |
1365465600000 | 146.42 |
1365552000000 | 149.18 |
1365638400000 | 150.19 |
1365724800000 | 148.82 |
1365984000000 | 147.91 |
1366070400000 | 146.84 |
1366156800000 | 144.5 |
1366243200000 | 144.52 |
1366329600000 | 145.27 |
1366588800000 | 145.65 |
1366675200000 | 149.24 |
1366761600000 | 150.66 |
1366848000000 | 152.11 |
1366934400000 | 151.78 |
1367193600000 | 152.69 |
1367280000000 | 152.47 |
1367366400000 | 152.55 |
1367452800000 | 153.08 |
1367539200000 | 154.97 |
1367798400000 | 155 |
1367884800000 | 155.74 |
1367971200000 | 156.82 |
1368057600000 | 156.98 |
1368144000000 | 157.65 |
1368403200000 | 157.24 |
1368489600000 | 157.96 |
1368576000000 | 159.29 |
1368662400000 | 159.26 |
1368748800000 | 159.91 |
1369008000000 | 160.62 |
1369094400000 | 160.8 |
1369180800000 | 161.25 |
1369267200000 | 157.65 |
1369353600000 | 157.2 |
1369612800000 | 157.85 |
1369699200000 | 159.96 |
1369785600000 | 157.15 |
1369872000000 | 157.88 |
1369958400000 | 156.67 |
1370217600000 | 155.47 |
1370304000000 | 155.91 |
1370390400000 | 153.71 |
1370476800000 | 151.78 |
1370563200000 | 153.77 |
1370822400000 | 153.66 |
1370908800000 | 151.89 |
1370995200000 | 151.3 |
1371081600000 | 151.35 |
1371168000000 | 151.73 |
1371427200000 | 152.73 |
1371513600000 | 152.76 |
1371600000000 | 152.14 |
1371686400000 | 147.72 |
1371772800000 | 145.89 |
1372032000000 | 143.53 |
1372118400000 | 145.61 |
1372204800000 | 148.22 |
1372291200000 | 149.11 |
1372377600000 | 148.38 |
1372636800000 | 149.95 |
1372723200000 | 149.38 |
1372809600000 | 148.57 |
1372896000000 | 152.12 |
1372982400000 | 150.01 |
1373241600000 | 152.16 |
1373328000000 | 153.34 |
1373414400000 | 153.48 |
1373500800000 | 154.32 |
1373587200000 | 154.31 |
1373846400000 | 154.9 |
1373932800000 | 153.86 |
1374019200000 | 154.8 |
1374105600000 | 156.39 |
1374192000000 | 156.46 |
1374451200000 | 156.74 |
1374537600000 | 156.47 |
1374624000000 | 157.39 |
1374710400000 | 156.88 |
1374796800000 | 156.5 |
1375056000000 | 156.49 |
1375142400000 | 156.57 |
1375228800000 | 156.43 |
1375315200000 | 158.37 |
1375401600000 | 158.69 |
1375660800000 | 158.92 |
1375747200000 | 158.06 |
1375833600000 | 158.05 |
1375920000000 | 159.01 |
1376006400000 | 160.1 |
1376265600000 | 160.3 |
1376352000000 | 161.23 |
1376438400000 | 161.85 |
1376524800000 | 160.21 |
1376611200000 | 160.91 |
1376870400000 | 159.9 |
1376956800000 | 158.5 |
1377043200000 | 157.69 |
1377129600000 | 159.4 |
1377216000000 | 160.12 |
1377475200000 | 159.92 |
1377561600000 | 156.96 |
1377648000000 | 156.62 |
1377734400000 | 157.85 |
1377820800000 | 156.21 |
1378080000000 | 159.25 |
1378166400000 | 158.65 |
1378252800000 | 159.15 |
1378339200000 | 160.35 |
1378425600000 | 161.08 |
1378684800000 | 161.03 |
1378771200000 | 163.08 |
1378857600000 | 163.86 |
1378944000000 | 163.82 |
1379030400000 | 164.03 |
1379289600000 | 165.03 |
1379376000000 | 164.11 |
1379462400000 | 164.8 |
1379548800000 | 165.52 |
1379635200000 | 165.15 |
1379894400000 | 164.3 |
1379980800000 | 164.85 |
1380067200000 | 164.89 |
1380153600000 | 164.85 |
1380240000000 | 164.47 |
1380499200000 | 163.37 |
1380585600000 | 164.96 |
1380672000000 | 164.12 |
1380758400000 | 163.41 |
1380844800000 | 163.72 |
1381104000000 | 163.36 |
1381190400000 | 162.11 |
1381276800000 | 161.31 |
1381363200000 | 164.24 |
1381449600000 | 164.91 |
1381708800000 | 165.36 |
1381795200000 | 166.89 |
1381881600000 | 167.54 |
1381968000000 | 167.41 |
1382054400000 | 168.41 |
1382313600000 | 168.99 |
1382400000000 | 169.63 |
1382486400000 | 168.43 |
1382572800000 | 169.34 |
1382659200000 | 169.19 |
1382918400000 | 168.67 |
1383004800000 | 169.47 |
1383091200000 | 169.56 |
1383177600000 | 170.31 |
1383264000000 | 169.94 |
1383523200000 | 170.5 |
1383609600000 | 170.15 |
1383696000000 | 171.11 |
1383782400000 | 170.88 |
1383868800000 | 170.6 |
1384128000000 | 171.1 |
1384214400000 | 170.07 |
1384300800000 | 169.11 |
1384387200000 | 170.5 |
1384473600000 | 170.87 |
1384732800000 | 171.77 |
1384819200000 | 170.51 |
1384905600000 | 170.74 |
1384992000000 | 170.75 |
1385078400000 | 170.97 |
1385337600000 | 171.59 |
1385424000000 | 170.72 |
1385510400000 | 171.68 |
1385596800000 | 172.48 |
1385683200000 | 172.51 |
1385942400000 | 172.01 |
1386028800000 | 169.26 |
1386115200000 | 168.24 |
1386201600000 | 166.65 |
1386288000000 | 167.81 |
1386547200000 | 168.19 |
1386633600000 | 166.95 |
1386720000000 | 166.12 |
1386806400000 | 164.58 |
1386892800000 | 164.41 |
1387152000000 | 166.47 |
1387238400000 | 165.22 |
1387324800000 | 166.77 |
1387411200000 | 169.81 |
1387497600000 | 170.72 |
1387756800000 | 172.04 |
1387843200000 | 172.47 |
1388102400000 | 174.27 |
1388361600000 | 174 |
1388448000000 | 174.59 |
1388620800000 | 173.31 |
1388707200000 | 174.18 |
1388966400000 | 173.96 |
1389052800000 | 175.59 |
1389139200000 | 176.05 |
1389225600000 | 175.56 |
1389312000000 | 176.34 |
1389571200000 | 176.8 |
1389657600000 | 177.04 |
1389744000000 | 179.1 |
1389830400000 | 178.76 |
1389916800000 | 179.85 |
1390176000000 | 179.43 |
1390262400000 | 179.18 |
1390348800000 | 179.28 |
1390435200000 | 177.54 |
1390521600000 | 173.26 |
1390780800000 | 171.72 |
1390867200000 | 173.16 |
1390953600000 | 172.3 |
1391040000000 | 173.31 |
1391126400000 | 172.64 |
1391385600000 | 170.12 |
1391472000000 | 169.96 |
1391558400000 | 170.28 |
1391644800000 | 172.71 |
1391731200000 | 173.98 |
1391990400000 | 174.01 |
1392076800000 | 176.49 |
1392163200000 | 178.01 |
1392249600000 | 177.76 |
1392336000000 | 178.83 |
1392595200000 | 179.37 |
1392681600000 | 179.48 |
1392768000000 | 179.69 |
1392854400000 | 179.59 |
1392940800000 | 180.41 |
1393200000000 | 181.52 |
1393286400000 | 181.56 |
1393372800000 | 181.18 |
1393459200000 | 181.06 |
1393545600000 | 181.53 |
1393804800000 | 177.22 |
1393891200000 | 180.91 |
1393977600000 | 181.03 |
1394064000000 | 181.42 |
1394150400000 | 179 |
1394409600000 | 178.1 |
1394496000000 | 178.18 |
1394582400000 | 176.57 |
1394668800000 | 174.8 |
1394755200000 | 173.38 |
1395014400000 | 175.55 |
1395100800000 | 176.71 |
1395187200000 | 176.59 |
1395273600000 | 176.73 |
1395360000000 | 176.88 |
1395619200000 | 174.81 |
1395705600000 | 176.95 |
1395792000000 | 178.23 |
1395878400000 | 178.41 |
1395964800000 | 179.65 |
1396224000000 | 180.16 |
1396310400000 | 181.49 |
1396396800000 | 181.78 |
1396483200000 | 182.01 |
1396569600000 | 183.21 |
1396828800000 | 180.87 |
1396915200000 | 179.99 |
1397001600000 | 180.73 |
1397088000000 | 179.65 |
1397174400000 | 177.01 |
1397433600000 | 177.5 |
1397520000000 | 175.63 |
1397606400000 | 178.15 |
1397692800000 | 179.32 |
1398124800000 | 182.12 |
1398211200000 | 181.06 |
1398297600000 | 181.82 |
1398384000000 | 180.29 |
1398643200000 | 180.68 |
1398729600000 | 183.09 |
1398816000000 | 183.18 |
1398902400000 | 183.53 |
1398988800000 | 183.53 |
1399248000000 | 183.18 |
1399334400000 | 182.62 |
1399420800000 | 182.55 |
1399507200000 | 184.64 |
1399593600000 | 183.9 |
1399852800000 | 185.38 |
1399939200000 | 185.82 |
1400025600000 | 185.85 |
1400112000000 | 183.76 |
1400198400000 | 184.03 |
1400457600000 | 183.93 |
1400544000000 | 184.01 |
1400630400000 | 185.27 |
1400716800000 | 185.61 |
1400803200000 | 186.29 |
1401062400000 | 187.5 |
1401148800000 | 188.08 |
1401235200000 | 188.11 |
1401321600000 | 188.17 |
1401408000000 | 187.91 |
1401667200000 | 188.6 |
1401753600000 | 187.64 |
1401840000000 | 187.76 |
1401926400000 | 188.76 |
1402012800000 | 190.49 |
1402272000000 | 191.14 |
1402358400000 | 191.52 |
1402444800000 | 190.37 |
1402531200000 | 190.45 |
1402617600000 | 190.13 |
1402876800000 | 189.3 |
1402963200000 | 189.76 |
1403049600000 | 189.76 |
1403136000000 | 190.84 |
1403222400000 | 190.67 |
1403481600000 | 189.73 |
1403568000000 | 189.24 |
1403654400000 | 187.29 |
1403740800000 | 187.26 |
1403827200000 | 187.34 |
1404086400000 | 187.11 |
1404172800000 | 188.94 |
1404259200000 | 189.41 |
1404345600000 | 191.18 |
1404432000000 | 190.59 |
1404691200000 | 188.88 |
1404777600000 | 186.05 |
1404864000000 | 186.12 |
1404950400000 | 184.05 |
1405036800000 | 184.37 |
1405296000000 | 185.89 |
1405382400000 | 185.3 |
1405468800000 | 187.95 |
1405555200000 | 185.96 |
1405641600000 | 185.92 |
1405900800000 | 184.97 |
1405987200000 | 187.6 |
1406073600000 | 187.8 |
1406160000000 | 188.89 |
1406246400000 | 187.81 |
1406505600000 | 187.41 |
1406592000000 | 187.91 |
1406678400000 | 187.05 |
1406764800000 | 184.66 |
1406851200000 | 182.31 |
1407110400000 | 182.09 |
1407196800000 | 182.35 |
1407283200000 | 180.73 |
1407369600000 | 179.19 |
1407456000000 | 178.22 |
1407715200000 | 180.72 |
1407801600000 | 180.27 |
1407888000000 | 181.19 |
1407974400000 | 181.69 |
1408060800000 | 180.78 |
1408320000000 | 182.97 |
1408406400000 | 183.97 |
1408492800000 | 184.05 |
1408579200000 | 185.41 |
1408665600000 | 185.04 |
1408924800000 | 187.15 |
1409011200000 | 188.57 |
1409097600000 | 188.89 |
1409184000000 | 187.51 |
1409270400000 | 188.1 |
1409529600000 | 188.52 |
1409616000000 | 188.41 |
1409702400000 | 189.81 |
1409788800000 | 191.93 |
1409875200000 | 191.29 |
1410134400000 | 190.52 |
1410220800000 | 189.76 |
1410307200000 | 189.69 |
1410393600000 | 189.46 |
1410480000000 | 189.49 |
1410739200000 | 188.96 |
1410825600000 | 188.41 |
1410912000000 | 189.65 |
1410998400000 | 191.68 |
1411084800000 | 192.14 |
1411344000000 | 191.21 |
1411430400000 | 188.65 |
1411516800000 | 190 |
1411603200000 | 188.49 |
1411689600000 | 189.12 |
1411948800000 | 188.36 |
1412035200000 | 189.51 |
1412121600000 | 188.02 |
1412208000000 | 183.27 |
1412294400000 | 185.14 |
1412553600000 | 185.57 |
1412640000000 | 182.6 |
1412726400000 | 180.79 |
1412812800000 | 179.89 |
1412899200000 | 177 |
1413158400000 | 177.21 |
1413244800000 | 177.27 |
1413331200000 | 171.17 |
1413417600000 | 170.45 |
1413504000000 | 175.36 |
1413763200000 | 174.29 |
1413849600000 | 178.15 |
1413936000000 | 179.71 |
1414022400000 | 181.24 |
1414108800000 | 180.73 |
1414368000000 | 179.24 |
1414454400000 | 180.95 |
1414540800000 | 181.02 |
1414627200000 | 182.14 |
1414713600000 | 185.52 |
1414972800000 | 184.08 |
1415059200000 | 182.02 |
1415145600000 | 185.1 |
1415232000000 | 185.38 |
1415318400000 | 184.35 |
1415577600000 | 185.6 |
1415664000000 | 186.18 |
1415750400000 | 183.9 |
1415836800000 | 184.18 |
1415923200000 | 184.18 |
1416182400000 | 185.1 |
1416268800000 | 186.39 |
1416355200000 | 186.35 |
1416441600000 | 185.69 |
1416528000000 | 189.72 |
1416787200000 | 190.02 |
1416873600000 | 190.46 |
1416960000000 | 190.5 |
1417046400000 | 190.99 |
1417132800000 | 190.53 |
1417392000000 | 189.64 |
1417478400000 | 190.77 |
1417564800000 | 192.08 |
1417651200000 | 189.4 |
1417737600000 | 192.9 |
1417996800000 | 191.58 |
1418083200000 | 186.97 |
1418169600000 | 186.18 |
1418256000000 | 186.22 |
1418342400000 | 181.36 |
1418601600000 | 177.2 |
1418688000000 | 180.47 |
1418774400000 | 180.91 |
1418860800000 | 186.16 |
1418947200000 | 186.66 |
1419206400000 | 187.58 |
1419292800000 | 188.72 |
1419379200000 | 188.62 |
1419811200000 | 188.79 |
1419897600000 | 186.97 |
1419984000000 | 187.67 |
1420156800000 | 187.26 |
1420416000000 | 183.06 |
1420502400000 | 181.75 |
1420588800000 | 182.53 |
1420675200000 | 187.45 |
1420761600000 | 184.86 |
1421020800000 | 185.73 |
1421107200000 | 188.41 |
1421193600000 | 185.48 |
1421280000000 | 190.07 |
1421366400000 | 192.46 |
1421625600000 | 192.93 |
1421712000000 | 194.6 |
1421798400000 | 195.67 |
1421884800000 | 199.18 |
1421971200000 | 202.15 |
1422230400000 | 203.32 |
1422316800000 | 201.23 |
1422403200000 | 201.39 |
1422489600000 | 201.01 |
1422576000000 | 200.06 |
1422835200000 | 200.34 |
1422921600000 | 202.54 |
1423008000000 | 203.34 |
1423094400000 | 203.61 |
1423180800000 | 204.27 |
1423440000000 | 202.66 |
1423526400000 | 203.77 |
1423612800000 | 203.11 |
1423699200000 | 205.11 |
1423785600000 | 206.88 |
1424044800000 | 206.7 |
1424131200000 | 206.67 |
1424217600000 | 208.76 |
1424304000000 | 209.09 |
1424390400000 | 209.66 |
1424649600000 | 210.88 |
1424736000000 | 212.18 |
1424822400000 | 211.93 |
1424908800000 | 213.75 |
1424995200000 | 214.55 |
1425254400000 | 214.07 |
1425340800000 | 212.07 |
1425427200000 | 213.59 |
1425513600000 | 215.51 |
1425600000000 | 215.74 |
1425859200000 | 215.45 |
1425945600000 | 213.59 |
1426032000000 | 216.91 |
1426118400000 | 217.03 |
1426204800000 | 217.62 |
1426464000000 | 219.53 |
1426550400000 | 218.07 |
1426636800000 | 218.7 |
1426723200000 | 220.33 |
1426809600000 | 222.72 |
1427068800000 | 221.29 |
1427155200000 | 222.22 |
1427241600000 | 219.94 |
1427328000000 | 218.11 |
1427414400000 | 218.65 |
1427673600000 | 221.15 |
1427760000000 | 219.68 |
1427846400000 | 220.48 |
1427932800000 | 219.99 |
1428364800000 | 224.1 |
1428451200000 | 224.25 |
1428537600000 | 226.8 |
1428624000000 | 228.88 |
1428883200000 | 229.44 |
1428969600000 | 228.41 |
1429056000000 | 229.57 |
1429142400000 | 227.57 |
1429228800000 | 223.42 |
1429488000000 | 225.68 |
1429574400000 | 226.95 |
1429660800000 | 227.22 |
1429747200000 | 226.38 |
1429833600000 | 227.13 |
1430092800000 | 229.55 |
1430179200000 | 226.14 |
1430265600000 | 221.26 |
1430352000000 | 220.66 |
1430438400000 | 220.07 |
1430697600000 | 221.45 |
1430784000000 | 218.27 |
1430870400000 | 217.11 |
1430956800000 | 217.43 |
1431043200000 | 223.7 |
1431302400000 | 224.58 |
1431388800000 | 221.75 |
1431475200000 | 221.55 |
1431561600000 | 223.02 |
1431648000000 | 222.09 |
1431907200000 | 223.18 |
1431993600000 | 226.69 |
1432080000000 | 227.8 |
1432166400000 | 228.78 |
1432252800000 | 228.83 |
1432512000000 | 228.02 |
1432598400000 | 226.3 |
1432684800000 | 229.38 |
1432771200000 | 228.22 |
1432857600000 | 224.37 |
1433116800000 | 224.76 |
1433203200000 | 222.89 |
1433289600000 | 222.7 |
1433376000000 | 220.78 |
1433462400000 | 218.87 |
1433721600000 | 216.56 |
1433808000000 | 215.75 |
1433894400000 | 219.71 |
1433980800000 | 220.9 |
1434067200000 | 218.89 |
1434326400000 | 215.09 |
1434412800000 | 216.28 |
1434499200000 | 215.25 |
1434585600000 | 215.56 |
1434672000000 | 216.34 |
1434931200000 | 221.67 |
1435017600000 | 224.17 |
1435104000000 | 223.31 |
1435190400000 | 222.96 |
1435276800000 | 223.15 |
1435536000000 | 216.78 |
1435622400000 | 214.22 |
1435708800000 | 217.5 |
1435795200000 | 216.7 |
1435881600000 | 215.57 |
1436140800000 | 212.51 |
1436227200000 | 208.86 |
1436313600000 | 209.1 |
1436400000000 | 213.78 |
1436486400000 | 218.32 |
1436745600000 | 222.67 |
1436832000000 | 223.56 |
1436918400000 | 224.56 |
1437004800000 | 227.61 |
1437091200000 | 227.58 |
1437350400000 | 228.26 |
1437436800000 | 225.87 |
1437523200000 | 224.36 |
1437609600000 | 223.23 |
1437696000000 | 221.23 |
1437955200000 | 216.29 |
1438041600000 | 218.57 |
1438128000000 | 220.61 |
1438214400000 | 221.84 |
1438300800000 | 221.86 |
1438560000000 | 223.37 |
1438646400000 | 222.81 |
1438732800000 | 225.82 |
1438819200000 | 223.98 |
1438905600000 | 222.03 |
1439164800000 | 223.71 |
1439251200000 | 220.38 |
1439337600000 | 214.65 |
1439424000000 | 216.9 |
1439510400000 | 216.48 |
1439769600000 | 217.11 |
1439856000000 | 217.62 |
1439942400000 | 213.69 |
1440028800000 | 209.36 |
1440115200000 | 202.42 |
1440374400000 | 191.47 |
1440460800000 | 199.68 |
1440547200000 | 196.15 |
1440633600000 | 203.32 |
1440720000000 | 203.83 |
1440979200000 | 203.47 |
1441065600000 | 197.83 |
1441152000000 | 198.26 |
1441238400000 | 203.14 |
1441324800000 | 197.89 |
1441584000000 | 198.87 |
1441670400000 | 201.54 |
1441756800000 | 204.14 |
1441843200000 | 201.65 |
1441929600000 | 199.68 |
1442188800000 | 198.42 |
1442275200000 | 200.04 |
1442361600000 | 202.28 |
1442448000000 | 201.77 |
1442534400000 | 197.88 |
1442793600000 | 199.56 |
1442880000000 | 193.18 |
1442966400000 | 193.26 |
1443052800000 | 189.14 |
1443139200000 | 194.45 |
1443398400000 | 189.77 |
1443484800000 | 188.67 |
1443571200000 | 193.14 |
1443657600000 | 192.44 |
1443744000000 | 193.44 |
1444003200000 | 199.44 |
1444089600000 | 200.64 |
1444176000000 | 201.08 |
1444262400000 | 201.45 |
1444348800000 | 202.2 |
1444608000000 | 201.36 |
1444694400000 | 199.23 |
1444780800000 | 197.62 |
1444867200000 | 200.47 |
1444953600000 | 202.12 |
1445212800000 | 202.6 |
1445299200000 | 201.66 |
1445385600000 | 201.52 |
1445472000000 | 205.72 |
1445558400000 | 209.8 |
1445817600000 | 209.06 |
1445904000000 | 206.67 |
1445990400000 | 208.92 |
1446076800000 | 208.41 |
1446163200000 | 208.43 |
1446422400000 | 209.48 |
1446508800000 | 210.38 |
1446595200000 | 211.2 |
1446681600000 | 210.22 |
1446768000000 | 211.4 |
1447027200000 | 209.08 |
1447113600000 | 209.19 |
1447200000000 | 210.31 |
1447286400000 | 206.67 |
1447372800000 | 205.33 |
1447632000000 | 205.81 |
1447718400000 | 211.02 |
1447804800000 | 210.82 |
1447891200000 | 211.89 |
1447977600000 | 212.15 |
1448236800000 | 211.38 |
1448323200000 | 208.9 |
1448409600000 | 211.65 |
1448496000000 | 213.81 |
1448582400000 | 213.41 |
1448841600000 | 214.38 |
1448928000000 | 213.69 |
1449014400000 | 213.41 |
1449100800000 | 206.78 |
1449187200000 | 205.81 |
1449446400000 | 206.64 |
1449532800000 | 202.82 |
1449619200000 | 202.13 |
1449705600000 | 201.75 |
1449792000000 | 197.52 |
1450051200000 | 193.87 |
1450137600000 | 199.6 |
1450224000000 | 200.12 |
1450310400000 | 202.78 |
1450396800000 | 200.89 |
1450656000000 | 198.77 |
1450742400000 | 198.77 |
1450828800000 | 204.14 |
1450915200000 | 204.08 |
1451260800000 | 203.03 |
1451347200000 | 205.85 |
1451433600000 | 204.62 |
1451520000000 | 203.72 |
1451865600000 | 198.54 |
1451952000000 | 199.85 |
1452038400000 | 197.15 |
1452124800000 | 192.69 |
1452211200000 | 189.64 |
1452470400000 | 188.85 |
1452556800000 | 190.41 |
1452643200000 | 191.13 |
1452729600000 | 188.4 |
1452816000000 | 182.58 |
1453075200000 | 181.71 |
1453161600000 | 184.03 |
1453248000000 | 177.81 |
1453334400000 | 181.46 |
1453420800000 | 187.05 |
1453680000000 | 185.54 |
1453766400000 | 187.11 |
1453852800000 | 187.56 |
1453939200000 | 184.29 |
1454025600000 | 188.16 |
1454284800000 | 187.52 |
1454371200000 | 183.03 |
1454457600000 | 179.97 |
1454544000000 | 180.25 |
1454630400000 | 178.77 |
1454889600000 | 171.83 |
1454976000000 | 168.78 |
1455062400000 | 172.28 |
1455148800000 | 165.64 |
1455235200000 | 170.95 |
1455494400000 | 176.13 |
1455580800000 | 175.33 |
1455667200000 | 180.27 |
1455753600000 | 180.65 |
1455840000000 | 179.09 |
1456099200000 | 182.64 |
1456185600000 | 180.12 |
1456272000000 | 175.69 |
1456358400000 | 179.76 |
1456444800000 | 182.91 |
1456704000000 | 184.28 |
1456790400000 | 186.81 |
1456876800000 | 188.6 |
1456963200000 | 188.13 |
1457049600000 | 189.34 |
1457308800000 | 188.91 |
1457395200000 | 186.7 |
1457481600000 | 187.47 |
1457568000000 | 184.46 |
1457654400000 | 189.82 |
1457913600000 | 191.06 |
1458000000000 | 188.83 |
1458086400000 | 188.93 |
1458172800000 | 188.77 |
1458259200000 | 189.41 |
1458518400000 | 189.13 |
1458604800000 | 189.03 |
1458691200000 | 188.43 |
1458777600000 | 185.64 |
1459209600000 | 186.11 |
1459296000000 | 188.52 |
1459382400000 | 186.62 |
1459468800000 | 184.09 |
1459728000000 | 184.75 |
1459814400000 | 180.82 |
1459900800000 | 182.31 |
1459987200000 | 180.99 |
1460073600000 | 183.49 |
1460332800000 | 184.44 |
1460419200000 | 185.58 |
1460505600000 | 190.77 |
1460592000000 | 191.41 |
1460678400000 | 190.68 |
1460937600000 | 191.44 |
1461024000000 | 194.11 |
1461110400000 | 195.18 |
1461196800000 | 195.11 |
1461283200000 | 194.75 |
1461542400000 | 193.38 |
1461628800000 | 194.12 |
1461715200000 | 194.84 |
1461801600000 | 195.42 |
1461888000000 | 191.17 |
1462147200000 | 191.1 |
1462233600000 | 187.55 |
1462320000000 | 185.24 |
1462406400000 | 185.83 |
1462492800000 | 185.21 |
1462752000000 | 185.78 |
1462838400000 | 187.64 |
1462924800000 | 186.87 |
1463011200000 | 186.01 |
1463097600000 | 187.12 |
1463356800000 | 187.25 |
1463443200000 | 187.53 |
1463529600000 | 189.16 |
1463616000000 | 187.2 |
1463702400000 | 189.69 |
1463961600000 | 189.18 |
1464048000000 | 193.4 |
1464134400000 | 196.47 |
1464220800000 | 196.59 |
1464307200000 | 196.99 |
1464566400000 | 197.3 |
1464652800000 | 195.77 |
1464739200000 | 193.73 |
1464825600000 | 193.96 |
1464912000000 | 192.07 |
1465171200000 | 192.82 |
1465257600000 | 195.05 |
1465344000000 | 194.04 |
1465430400000 | 192.2 |
1465516800000 | 187.32 |
1465776000000 | 183.82 |
1465862400000 | 180.06 |
1465948800000 | 181.79 |
1466035200000 | 180.36 |
1466121600000 | 183.4 |
1466380800000 | 190.19 |
1466467200000 | 191.47 |
1466553600000 | 192.37 |
1466640000000 | 195.49 |
1466726400000 | 180.72 |
1466985600000 | 172.79 |
1467072000000 | 177.38 |
1467158400000 | 182.97 |
1467244800000 | 184.72 |
1467331200000 | 186.13 |
1467590400000 | 184.66 |
1467676800000 | 181.22 |
1467763200000 | 178.05 |
1467849600000 | 179.9199 |
1467936000000 | 183.27 |
1468195200000 | 186.44 |
1468281600000 | 188.85 |
1468368000000 | 188.54 |
1468454400000 | 190.33 |
1468540800000 | 189.94 |
1468800000000 | 190.45 |
1468886400000 | 189.71 |
1468972800000 | 191.79 |
1469059200000 | 191.69 |
1469145600000 | 191.55 |
1469404800000 | 191.72 |
1469491200000 | 192.03 |
1469577600000 | 193.1699 |
1469664000000 | 191.12 |
1469750400000 | 192.4 |
1470009600000 | 191.19 |
1470096000000 | 188.31 |
1470182400000 | 188.6399 |
1470268800000 | 190 |
1470355200000 | 192.08 |
1470614400000 | 192.52 |
1470700800000 | 194.4199 |
1470787200000 | 193.9199 |
1470873600000 | 195.36 |
1470960000000 | 194.88 |
1471219200000 | 194.94 |
1471305600000 | 193.38 |
1471392000000 | 191.56 |
1471478400000 | 193.03 |
1471564800000 | 191.24 |
1471824000000 | 191.56 |
1471910400000 | 193.53 |
1471996800000 | 194.37 |
1472083200000 | 192.59 |
1472169600000 | 193.71 |
1472428800000 | 193.3899 |
1472515200000 | 194.45 |
1472601600000 | 193.97 |
1472688000000 | 193.93 |
1472774400000 | 197.56 |
1473033600000 | 197.84 |
1473120000000 | 197.06 |
1473206400000 | 197.76 |
1473292800000 | 197.55 |
1473379200000 | 195.65 |
1473638400000 | 193.53 |
1473724800000 | 191.45 |
1473811200000 | 191.37 |
1473897600000 | 192.32 |
1473984000000 | 190.8 |
1474243200000 | 192.8 |
1474329600000 | 192.65 |
1474416000000 | 193.81 |
1474502400000 | 196.68 |
1474588800000 | 195.16 |
1474848000000 | 191.94 |
1474934400000 | 191.8899 |
1475020800000 | 193.38 |
1475107200000 | 193.2 |
1475193600000 | 193.35 |
1475452800000 | 193.47 |
1475539200000 | 194.78 |
1475625600000 | 194.06 |
1475712000000 | 193.37 |
1475798400000 | 191.72 |
1476057600000 | 192.95 |
1476144000000 | 191.65 |
1476230400000 | 190.7 |
1476316800000 | 188.82 |
1476403200000 | 191.29 |
1476662400000 | 190.18 |
1476748800000 | 193.31 |
1476835200000 | 193.9 |
1476921600000 | 194.49 |
1477008000000 | 194.63 |
1477267200000 | 194.9199 |
1477353600000 | 194.26 |
1477440000000 | 193.66 |
1477526400000 | 193.6 |
1477612800000 | 193.12 |
1477872000000 | 192.35 |
1477958400000 | 190.05 |
1478044800000 | 187.75 |
1478131200000 | 187.8899 |
1478217600000 | 186.11 |
1478476800000 | 189.38 |
1478563200000 | 190.03 |
1478649600000 | 193.96 |
1478736000000 | 194.41 |
1478822400000 | 193.57 |
1479081600000 | 194.41 |
1479168000000 | 194.35 |
1479254400000 | 193.83 |
1479340800000 | 194.98 |
1479427200000 | 194.18 |
1479686400000 | 194.36 |
1479772800000 | 195.02 |
1479859200000 | 194.84 |
1479945600000 | 195.56 |
1480032000000 | 195.8 |
1480291200000 | 194.18 |
1480377600000 | 194.99 |
1480464000000 | 195.29 |
1480550400000 | 194.8 |
1480636800000 | 193.7 |
1480896000000 | 194.95 |
1480982400000 | 197.3899 |
1481068800000 | 199.54 |
1481155200000 | 202.18 |
1481241600000 | 203.82 |
1481500800000 | 202.53 |
1481587200000 | 204.6699 |
1481673600000 | 203.6 |
1481760000000 | 205.9199 |
1481846400000 | 206.55 |
1482105600000 | 205.95 |
1482192000000 | 207.1399 |
1482278400000 | 206.77 |
1482364800000 | 206.27 |
1482451200000 | 206.41 |
1482796800000 | 206.6699 |
1482883200000 | 207.23 |
1482969600000 | 206.44 |
1483056000000 | 207.02 |
1483315200000 | 208.12 |
1483401600000 | 210.15 |
1483488000000 | 210.04 |
1483574400000 | 210.31 |
1483660800000 | 210.19 |
1483920000000 | 208.81 |
1484006400000 | 209.01 |
1484092800000 | 209.45 |
1484179200000 | 207.74 |
1484265600000 | 209.94 |
1484524800000 | 208.01 |
1484611200000 | 207.85 |
1484697600000 | 208.07 |
1484784000000 | 207.79 |
1484870400000 | 207.78 |
1485129600000 | 206.6699 |
1485216000000 | 207.32 |
1485302400000 | 210.17 |
1485388800000 | 210.87 |
1485475200000 | 210.04 |
1485734400000 | 207.79 |
1485820800000 | 206.3 |
1485907200000 | 208.15 |
1485993600000 | 207.36 |
1486080000000 | 208.58 |
1486339200000 | 207.12 |
1486425600000 | 207.58 |
1486512000000 | 207.83 |
1486598400000 | 209.8 |
1486684800000 | 210.31 |
1486944000000 | 211.98 |
1487030400000 | 212.21 |
1487116800000 | 213.09 |
1487203200000 | 212.47 |
1487289600000 | 211.73 |
1487548800000 | 212.57 |
1487635200000 | 213.73 |
1487721600000 | 213.33 |
1487808000000 | 213.12 |
1487894400000 | 211.36 |
1488153600000 | 211.08 |
1488240000000 | 211.56 |
1488326400000 | 214.88 |
1488412800000 | 215.38 |
1488499200000 | 215.39 |
1488758400000 | 214.06 |
1488844800000 | 213.38 |
1488931200000 | 213.53 |
1489017600000 | 213.71 |
1489104000000 | 213.92 |
1489363200000 | 214.66 |
1489449600000 | 213.72 |
1489536000000 | 214.73 |
1489622400000 | 216.53 |
1489708800000 | 216.84 |
1489968000000 | 216.44 |
1490054400000 | 215.23 |
1490140800000 | 214.27 |
1490227200000 | 216.19 |
1490313600000 | 215.84 |
1490572800000 | 214.87 |
1490659200000 | 216.48 |
1490745600000 | 217.18 |
1490832000000 | 218.61 |
1490918400000 | 219.09 |
1491177600000 | 217.91 |
1491264000000 | 218.44 |
1491350400000 | 218.61 |
1491436800000 | 219.01 |
1491523200000 | 219.21 |
1491782400000 | 219.2 |
1491868800000 | 218.97 |
1491955200000 | 219.18 |
1492041600000 | 218.25 |
1492473600000 | 215.7 |
1492560000000 | 216.52 |
1492646400000 | 217.13 |
1492732800000 | 217.24 |
1492992000000 | 222.27 |
1493078400000 | 222.97 |
1493164800000 | 223.89 |
1493251200000 | 223.43 |
1493337600000 | 223.19 |
1493596800000 | 222.95 |
1493683200000 | 224.79 |
1493769600000 | 224.85 |
1493856000000 | 226.48 |
1493942400000 | 228.15 |
1494201600000 | 227.87 |
1494288000000 | 228.88 |
1494374400000 | 229.42 |
1494460800000 | 228.35 |
1494547200000 | 229.35 |
1494806400000 | 229.95 |
1494892800000 | 229.78 |
1494979200000 | 226.72 |
1495065600000 | 225.85 |
1495152000000 | 227.24 |
1495411200000 | 227.03 |
1495497600000 | 227.75 |
1495584000000 | 228.06 |
1495670400000 | 227.8 |
1495756800000 | 227.27 |
1496016000000 | 227.26 |
1496102400000 | 226.91 |
1496188800000 | 226.54 |
1496275200000 | 227.71 |
1496361600000 | 228.12 |
1496620800000 | 227.82 |
1496707200000 | 226.16 |
1496793600000 | 226.16 |
1496880000000 | 226.79 |
1496966400000 | 227.76 |
1497225600000 | 225.58 |
1497312000000 | 226.84 |
1497398400000 | 225.96 |
1497484800000 | 225.05 |
1497571200000 | 226.52 |
1497830400000 | 228.56 |
1497916800000 | 226.72 |
1498003200000 | 226.51 |
1498089600000 | 226.77 |
1498176000000 | 226.24 |
1498435200000 | 226.66 |
1498521600000 | 225.12 |
1498608000000 | 225.08 |
1498694400000 | 222.49 |
1498780800000 | 221.53 |
1499040000000 | 224.29 |
1499126400000 | 223.67 |
1499212800000 | 223.98 |
1499299200000 | 222.76 |
1499385600000 | 222.55 |
1499644800000 | 223.42 |
1499731200000 | 222.16 |
1499817600000 | 225.47 |
1499904000000 | 226.13 |
1499990400000 | 226.46 |
1500249600000 | 226.4 |
1500336000000 | 223.89 |
1500422400000 | 225.57 |
1500508800000 | 224.52 |
1500595200000 | 222.14 |
1500854400000 | 221.86 |
1500940800000 | 223.18 |
1501027200000 | 224.29 |
1501113600000 | 223.84 |
1501200000000 | 221.77 |
1501459200000 | 221.81 |
1501545600000 | 223.23 |
1501632000000 | 222.18 |
1501718400000 | 222.32 |
1501804800000 | 224.4 |
1502064000000 | 224.13 |
1502150400000 | 224.64 |
1502236800000 | 222.89 |
1502323200000 | 220.98 |
1502409600000 | 218.51 |
1502668800000 | 221.03 |
1502755200000 | 221.22 |
1502841600000 | 222.78 |
1502928000000 | 221.41 |
1503014400000 | 220 |
1503273600000 | 218.91 |
1503360000000 | 220.77 |
1503446400000 | 219.71 |
1503532800000 | 220.08 |
1503619200000 | 220.02 |
1503878400000 | 218.99 |
1503964800000 | 216.54 |
1504051200000 | 218.03 |
1504137600000 | 219.83 |
1504224000000 | 221.26 |
1504483200000 | 220.1 |
1504569600000 | 219.67 |
1504656000000 | 219.77 |
1504742400000 | 220.27 |
1504828800000 | 220.56 |
1505088000000 | 223.02 |
1505174400000 | 224.5 |
1505260800000 | 224.39 |
1505347200000 | 224.81 |
1505433600000 | 223.94 |
1505692800000 | 224.89 |
1505779200000 | 225.28 |
1505865600000 | 225.36 |
1505952000000 | 226.32 |
1506038400000 | 226.55 |
1506297600000 | 226.78 |
1506384000000 | 226.62 |
1506470400000 | 227.82 |
1506556800000 | 228.41 |
1506643200000 | 229.47 |
1506902400000 | 230.58 |
1506988800000 | 230.84 |
1507075200000 | 230.49 |
1507161600000 | 231.05 |
1507248000000 | 230.23 |
1507507200000 | 230.48 |
1507593600000 | 230.06 |
1507680000000 | 230.08 |
1507766400000 | 230.08 |
1507852800000 | 230.58 |
1508112000000 | 230.74 |
1508198400000 | 230.21 |
1508284800000 | 230.82 |
1508371200000 | 229.74 |
1508457600000 | 230.73 |
1508716800000 | 231.08 |
1508803200000 | 230.44 |
1508889600000 | 228.99 |
1508976000000 | 231.13 |
1509062400000 | 232.1 |
1509321600000 | 232.44 |
1509408000000 | 233.2 |
1509494400000 | 234.48 |
1509580800000 | 233.57 |
1509667200000 | 233.88 |
1509926400000 | 234.24 |
1510012800000 | 233.29 |
1510099200000 | 233.05 |
1510185600000 | 230.54 |
1510272000000 | 229.76 |
1510531200000 | 228.09 |
1510617600000 | 226.85 |
1510704000000 | 225.89 |
1510790400000 | 227.61 |
1510876800000 | 226.88 |
1511136000000 | 228.34 |
1511222400000 | 229.39 |
1511308800000 | 228.95 |
1511395200000 | 228.91 |
1511481600000 | 228.71 |
1511740800000 | 227.59 |
1511827200000 | 228.74 |
1511913600000 | 229.59 |
1512000000000 | 228.92 |
1512086400000 | 227.11 |
1512345600000 | 229.23 |
1512432000000 | 228.56 |
1512518400000 | 227.98 |
1512604800000 | 228.2 |
1512691200000 | 230.17 |
1512950400000 | 230.12 |
1513036800000 | 231.77 |
1513123200000 | 231.22 |
1513209600000 | 230.27 |
1513296000000 | 229.92 |
1513555200000 | 232.69 |
1513641600000 | 231.76 |
1513728000000 | 230.36 |
1513814400000 | 231.78 |
1513900800000 | 231.42 |
1514332800000 | 231.47 |
1514419200000 | 230.93 |
1514505600000 | 230.61 |
1514851200000 | 230.46 |
1514937600000 | 231.7 |
1515024000000 | 234.08 |
1515110400000 | 236.17 |
1515369600000 | 236.92 |
1515456000000 | 238.02 |
1515542400000 | 237.56 |
1515628800000 | 236.92 |
1515715200000 | 237.76 |
1515974400000 | 237.28 |
1516060800000 | 237.58 |
1516147200000 | 237.25 |
1516233600000 | 237.9 |
1516320000000 | 239.02 |
1516579200000 | 239.95 |
1516665600000 | 240.16 |
1516752000000 | 239.17 |
1516838400000 | 238.11 |
1516924800000 | 239.21 |
1517184000000 | 238.94 |
1517270400000 | 236.37 |
1517356800000 | 235.86 |
1517443200000 | 234.63 |
1517529600000 | 231.39 |
1517788800000 | 227.97 |
1517875200000 | 222.39 |
1517961600000 | 226.8 |
1518048000000 | 223.15 |
1518134400000 | 219.86 |
1518393600000 | 222.44 |
1518480000000 | 221.16 |
1518566400000 | 223.63 |
1518652800000 | 225.12 |
1518739200000 | 227.57 |
1518998400000 | 226.32 |
1519084800000 | 227.7 |
1519171200000 | 228.21 |
1519257600000 | 228.04 |
1519344000000 | 228.36 |
1519603200000 | 229.41 |
1519689600000 | 229.38 |
1519776000000 | 227.77 |
1519862400000 | 225.03 |
1519948800000 | 220.08 |
1520208000000 | 222.27 |
1520294400000 | 222.97 |
1520380800000 | 223.89 |
1520467200000 | 226.1 |
1520553600000 | 226.92 |
1520812800000 | 227.5 |
1520899200000 | 225.36 |
1520985600000 | 224.84 |
1521072000000 | 226.25 |
1521158400000 | 227.08 |
1521417600000 | 224.53 |
1521504000000 | 225.73 |
1521590400000 | 225.64 |
1521676800000 | 221.78 |
1521763200000 | 219.7 |
1522022400000 | 218.24 |
1522108800000 | 221.06 |
1522195200000 | 221.55 |
1522281600000 | 222.48 |
1522713600000 | 221.36 |
1522800000000 | 219.97 |
1522886400000 | 225.43 |
1522972800000 | 224.73 |
1523232000000 | 225.12 |
1523318400000 | 227.16 |
1523404800000 | 225.78 |
1523491200000 | 227.65 |
1523577600000 | 227.97 |
1523836800000 | 227.22 |
1523923200000 | 229.3 |
1524009600000 | 230.22 |
1524096000000 | 230.83 |
1524182400000 | 230.88 |
1524441600000 | 232.05 |
1524528000000 | 232.16 |
1524614400000 | 230.06 |
1524700800000 | 232.24 |
1524787200000 | 232.66 |
1525046400000 | 233.14 |
1525132800000 | 233.09 |
1525219200000 | 234.9 |
1525305600000 | 233.26 |
1525392000000 | 234.9 |
1525651200000 | 236.7 |
1525737600000 | 236.82 |
1525824000000 | 238.24 |
1525910400000 | 238.3 |
1525996800000 | 238.88 |
1526256000000 | 238.84 |
1526342400000 | 238.94 |
1526428800000 | 239.15 |
1526515200000 | 240.84 |
1526601600000 | 240.17 |
1526860800000 | 241.05 |
1526947200000 | 242.07 |
1527033600000 | 238.92 |
1527120000000 | 237.19 |
1527206400000 | 237.18 |
1527465600000 | 236.31 |
1527552000000 | 232.85 |
1527638400000 | 233.89 |
1527724800000 | 232.5 |
1527811200000 | 235.24 |
1528070400000 | 235.9 |
1528156800000 | 234.96 |
1528243200000 | 235.38 |
1528329600000 | 235.35 |
1528416000000 | 234.3 |
1528675200000 | 236.14 |
1528761600000 | 235.84 |
1528848000000 | 235.99 |
1528934400000 | 239.26 |
1529020800000 | 236.39 |
1529280000000 | 234.73 |
1529366400000 | 233.05 |
1529452800000 | 233.69 |
1529539200000 | 231.36 |
1529625600000 | 233.86 |
1529884800000 | 228.92 |
1529971200000 | 229 |
1530057600000 | 230.69 |
1530144000000 | 228.62 |
1530230400000 | 230.58 |
1530489600000 | 228.39 |
1530576000000 | 230.15 |
1530662400000 | 230.27 |
1530748800000 | 231.63 |
1530835200000 | 231.99 |
1531094400000 | 233.54 |
1531180800000 | 234.46 |
1531267200000 | 231.23 |
1531353600000 | 233.06 |
1531440000000 | 233.4 |
1531699200000 | 232.83 |
1531785600000 | 233.52 |
1531872000000 | 234.92 |
1531958400000 | 234.01 |
1532044800000 | 233.27 |
1532304000000 | 233.08 |
1532390400000 | 235.46 |
1532476800000 | 234.5 |
1532563200000 | 236.77 |
1532649600000 | 237.95 |
1532908800000 | 237.4 |
1532995200000 | 238.01 |
1533081600000 | 236.7 |
1533168000000 | 234.64 |
1533254400000 | 236.19 |
1533513600000 | 235.84 |
1533600000000 | 237.23 |
1533686400000 | 236.67 |
1533772800000 | 236.95 |
1533859200000 | 234.26 |
1534118400000 | 233.49 |
1534204800000 | 233.19 |
1534291200000 | 229.91 |
1534377600000 | 230.96 |
1534464000000 | 230.68 |
1534723200000 | 231.99 |
1534809600000 | 232.88 |
1534896000000 | 232.92 |
1534982400000 | 232.46 |
1535068800000 | 232.87 |
1535328000000 | 234.19 |
1535414400000 | 234.05 |
1535500800000 | 234.86 |
1535587200000 | 234.06 |
1535673600000 | 232.15 |
1535932800000 | 232.44 |
1536019200000 | 231.02 |
1536105600000 | 228.67 |
1536192000000 | 227.35 |
1536278400000 | 227.27 |
1536537600000 | 228.32 |
1536624000000 | 228.38 |
1536710400000 | 229.12 |
1536796800000 | 229.13 |
1536883200000 | 230.02 |
1537142400000 | 230.45 |
1537228800000 | 230.94 |
1537315200000 | 232.23 |
1537401600000 | 233.89 |
1537488000000 | 234.9 |
1537747200000 | 233.76 |
1537833600000 | 235.06 |
1537920000000 | 235.62 |
1538006400000 | 236.29 |
1538092800000 | 233.93 |
1538352000000 | 234.34 |
1538438400000 | 233.26 |
1538524800000 | 234.41 |
1538611200000 | 232.6 |
1538697600000 | 230.41 |
1538956800000 | 227.67 |
1539043200000 | 228.09 |
1539129600000 | 224.75 |
1539216000000 | 220.29 |
1539302400000 | 219.91 |
1539561600000 | 220.13 |
1539648000000 | 223.73 |
1539734400000 | 222.9 |
1539820800000 | 221.61 |
1539907200000 | 220.84 |
1540166400000 | 219.59 |
1540252800000 | 215.66 |
1540339200000 | 214.64 |
1540425600000 | 215.69 |
1540512000000 | 213.97 |
1540771200000 | 216.4 |
1540857600000 | 216.59 |
1540944000000 | 220.44 |
1541030400000 | 221.25 |
1541116800000 | 221.97 |
1541376000000 | 221.59 |
1541462400000 | 221.04 |
1541548800000 | 223.51 |
1541635200000 | 224.08 |
1541721600000 | 223.06 |
1541980800000 | 221 |
1542067200000 | 222.54 |
1542153600000 | 221.25 |
1542240000000 | 218.94 |
1542326400000 | 218.4 |
1542585600000 | 217.07 |
1542672000000 | 214.26 |
1542758400000 | 216.8 |
1542844800000 | 215.14 |
1542931200000 | 215.84 |
1543190400000 | 219.11 |
1543276800000 | 218.28 |
1543363200000 | 218.34 |
1543449600000 | 218.9 |
1543536000000 | 218.65 |
1543795200000 | 221.05 |
1543881600000 | 219.09 |
1543968000000 | 216.48 |
1544054400000 | 209.47 |
1544140800000 | 210.67 |
1544400000000 | 206.57 |
1544486400000 | 209.69 |
1544572800000 | 213.5 |
1544659200000 | 213.2 |
1544745600000 | 212.06 |
1545004800000 | 209.88 |
1545091200000 | 208.11 |
1545177600000 | 208.86 |
1545264000000 | 205.6399 |
1545350400000 | 205.57 |
1545609600000 | 204.8899 |
1545868800000 | 201.55 |
1545955200000 | 205.75 |
1546214400000 | 206.58 |
1546387200000 | 206.38 |
1546473600000 | 204.35 |
1546560000000 | 210.3 |
1546819200000 | 210.3 |
1546905600000 | 211.94 |
1546992000000 | 213.17 |
1547078400000 | 213.88 |
1547164800000 | 213.76 |
1547424000000 | 212.82 |
1547510400000 | 213.62 |
1547596800000 | 215.25 |
1547683200000 | 215 |
1547769600000 | 218.95 |
1548028800000 | 218.49 |
1548115200000 | 217.53 |
1548201600000 | 217.29 |
1548288000000 | 217.9 |
1548374400000 | 219.49 |
1548633600000 | 217.23 |
1548720000000 | 218.7 |
1548806400000 | 219.29 |
1548892800000 | 219.35 |
1548979200000 | 220.05 |
1549238400000 | 220.14 |
1549324800000 | 222.99 |
1549411200000 | 223.7 |
1549497600000 | 220.06 |
1549584000000 | 218.7 |
1549843200000 | 220.44 |
1549929600000 | 221.58 |
1550016000000 | 222.85 |
1550102400000 | 222.31 |
1550188800000 | 225.65 |
1550448000000 | 225.98 |
1550534400000 | 225.42 |
1550620800000 | 227.08 |
1550707200000 | 226.34 |
1550793600000 | 227.05 |
1551052800000 | 227.71 |
1551139200000 | 228.45 |
1551225600000 | 228.31 |
1551312000000 | 228.49 |
1551398400000 | 228.99 |
1551657600000 | 229.7 |
1551744000000 | 229.95 |
1551830400000 | 229.76 |
1551916800000 | 228.57 |
1552003200000 | 226.38 |
1552262400000 | 228.43 |
1552348800000 | 228.32 |
1552435200000 | 230.05 |
1552521600000 | 231.77 |
1552608000000 | 233.49 |
1552867200000 | 234.15 |
1552953600000 | 235.48 |
1553040000000 | 233.2 |
1553126400000 | 232.83 |
1553212800000 | 229.82 |
1553472000000 | 228.72 |
1553558400000 | 230.23 |
1553644800000 | 230.33 |
1553731200000 | 229.98 |
1553817600000 | 231.68 |
1554076800000 | 234.93 |
1554163200000 | 235.84 |
1554249600000 | 238.59 |
1554336000000 | 237.97 |
1554422400000 | 238.4 |
1554681600000 | 238.03 |
1554768000000 | 236.95 |
1554854400000 | 237.44 |
1554940800000 | 237.64 |
1555027200000 | 238.38 |
1555286400000 | 238.83 |
1555372800000 | 239.52 |
1555459200000 | 239.74 |
1555545600000 | 240.16 |
1555977600000 | 240.78 |
1556064000000 | 240.29 |
1556150400000 | 240.01 |
1556236800000 | 240.58 |
1556496000000 | 241.03 |
1556582400000 | 240.86 |
1556668800000 | 240.74 |
1556755200000 | 239.71 |
1556841600000 | 240.45 |
1557100800000 | 238.33 |
1557187200000 | 234.97 |
1557273600000 | 235.1 |
1557360000000 | 231.29 |
1557446400000 | 232.05 |
1557705600000 | 229.1 |
1557792000000 | 231.6 |
1557878400000 | 232.62 |
1557964800000 | 236.03 |
1558051200000 | 235.23 |
1558310400000 | 233.03 |
1558396800000 | 234.45 |
1558483200000 | 234.09 |
1558569600000 | 230.58 |
1558656000000 | 232.08 |
1558915200000 | 232.68 |
1559001600000 | 232.13 |
1559088000000 | 228.95 |
1559174400000 | 229.84 |
1559260800000 | 228.08 |
1559520000000 | 228.86 |
1559606400000 | 230.67 |
1559692800000 | 231.18 |
1559779200000 | 231.17 |
1559865600000 | 233.23 |
1560124800000 | 233.96 |
1560211200000 | 235.84 |
1560297600000 | 234.93 |
1560384000000 | 235.54 |
1560470400000 | 234.53 |
1560729600000 | 234.39 |
1560816000000 | 238.48 |
1560902400000 | 238.85 |
1560988800000 | 239.62 |
1561075200000 | 238.74 |
1561334400000 | 238.01 |
1561420800000 | 237.98 |
1561507200000 | 237.53 |
1561593600000 | 237.52 |
1561680000000 | 239.17 |
1561939200000 | 241.33 |
1562025600000 | 241.83 |
1562112000000 | 243.78 |
1562198400000 | 244.13 |
1562284800000 | 242.38 |
1562544000000 | 241.89 |
1562630400000 | 240.7 |
1562716800000 | 240.37 |
1562803200000 | 240.04 |
1562889600000 | 240.05 |
1563148800000 | 240.71 |
1563235200000 | 241.54 |
1563321600000 | 240.26 |
1563408000000 | 239.47 |
1563494400000 | 239.72 |
1563753600000 | 239.96 |
1563840000000 | 242.62 |
1563926400000 | 242.88 |
1564012800000 | 241.56 |
1564099200000 | 242.04 |
1564358400000 | 241.98 |
1564444800000 | 238.27 |
1564531200000 | 238.67 |
1564617600000 | 239.59 |
1564704000000 | 233.61 |
1564963200000 | 228.6 |
1565049600000 | 227.36 |
1565136000000 | 227.53 |
1565222400000 | 231.73 |
1565308800000 | 229.55 |
1565568000000 | 228.75 |
1565654400000 | 230.47 |
1565740800000 | 226.11 |
1565827200000 | 225.44 |
1565913600000 | 228.34 |
1566172800000 | 230.97 |
1566259200000 | 229.31 |
1566345600000 | 231.84 |
1566432000000 | 231.15 |
1566518400000 | 229.2 |
1566777600000 | 229.14 |
1566864000000 | 230.44 |
1566950400000 | 229.86 |
1567036800000 | 232.32 |
1567123200000 | 233.99 |
1567382400000 | 234.59 |
1567468800000 | 233.94 |
1567555200000 | 236.01 |
1567641600000 | 238.2 |
1567728000000 | 238.86 |
1567987200000 | 238.82 |
1568073600000 | 239.58 |
1568160000000 | 241.54 |
1568246400000 | 241.91 |
1568332800000 | 243.69 |
1568592000000 | 242.55 |
1568678400000 | 241.95 |
1568764800000 | 242.23 |
1568851200000 | 244.05 |
1568937600000 | 244.92 |
1569196800000 | 242.7 |
1569283200000 | 242.46 |
1569369600000 | 241.17 |
1569456000000 | 242.58 |
1569542400000 | 243.83 |
1569801600000 | 244.65 |
1569888000000 | 241.52 |
1569974400000 | 234.83 |
1570060800000 | 234.64 |
1570147200000 | 236.37 |
1570406400000 | 237.96 |
1570492800000 | 235.3 |
1570579200000 | 236.3 |
1570665600000 | 238.15 |
1570752000000 | 244.48 |
1571011200000 | 243.21 |
1571097600000 | 246.27 |
1571184000000 | 245.85 |
1571270400000 | 245.91 |
1571356800000 | 245.35 |
1571616000000 | 247.3 |
1571702400000 | 247.54 |
1571788800000 | 247.98 |
1571875200000 | 249.52 |
1571961600000 | 249.97 |
1572220800000 | 250.85 |
1572307200000 | 250.33 |
1572393600000 | 250.06 |
1572480000000 | 248.82 |
1572566400000 | 250.76 |
1572825600000 | 253.71 |
1572912000000 | 254.31 |
1572998400000 | 254.62 |
1573084800000 | 255.67 |
1573171200000 | 255.02 |
1573430400000 | 254.93 |
1573516800000 | 256.22 |
1573603200000 | 255.1 |
1573689600000 | 254.16 |
1573776000000 | 255.36 |
1574035200000 | 255.15 |
1574121600000 | 254.87 |
1574208000000 | 253.78 |
1574294400000 | 252.87 |
1574380800000 | 254.12 |
1574640000000 | 256.6 |
1574726400000 | 256.68 |
1574812800000 | 257.33 |
1574899200000 | 256.95 |
1574985600000 | 255.75 |
1575244800000 | 251.66 |
1575331200000 | 249.95 |
1575417600000 | 253.22 |
1575504000000 | 252.87 |
1575590400000 | 255.67 |
1575849600000 | 255.07 |
1575936000000 | 254.6 |
1576022400000 | 255.17 |
1576108800000 | 256.49 |
1576195200000 | 259.05 |
1576454400000 | 262.44 |
1576540800000 | 261.3 |
1576627200000 | 260.85 |
1576713600000 | 261.3 |
1576800000000 | 263.06 |
1577059200000 | 262.86 |
1577145600000 | 263.24 |
1577404800000 | 263.65 |
1577664000000 | 261.45 |
1577750400000 | 261.26 |
1577923200000 | 263.94 |
1578009600000 | 262.74 |
1578268800000 | 261.63 |
1578355200000 | 262.3399 |
1578441600000 | 262.94 |
1578528000000 | 263.82 |
1578614400000 | 263.65 |
1578873600000 | 263.02 |
1578960000000 | 263.55 |
1579046400000 | 263.21 |
1579132800000 | 263.74 |
1579219200000 | 266.15 |
1579478400000 | 266.17 |
1579564800000 | 265.71 |
1579651200000 | 265.39 |
1579737600000 | 263.4 |
1579824000000 | 265.5299 |
1580083200000 | 259.38 |
1580169600000 | 261.68 |
1580256000000 | 263.18 |
1580342400000 | 260.27 |
1580428800000 | 257.33 |
1580688000000 | 257.95 |
1580774400000 | 262.26 |
1580860800000 | 265.96 |
1580947200000 | 267.3 |
1581033600000 | 266.75 |
1581292800000 | 266.85 |
1581379200000 | 269.73 |
1581465600000 | 271.54 |
1581552000000 | 271.9 |
1581638400000 | 271.32 |
1581897600000 | 272.37 |
1581984000000 | 271.22 |
1582070400000 | 273.26 |
1582156800000 | 271.22 |
1582243200000 | 269.8399 |
1582502400000 | 259.49 |
1582588800000 | 254.55 |
1582675200000 | 254.83 |
1582761600000 | 245.61 |
1582848000000 | 236.44 |
1583107200000 | 236.56 |
1583193600000 | 239.82 |
1583280000000 | 242.85 |
1583366400000 | 239.13 |
1583452800000 | 230.1 |
1583712000000 | 211.55 |
1583798400000 | 209.46 |
1583884800000 | 208.3899 |
1583971200000 | 183.21 |
1584057600000 | 185.9199 |
1584316800000 | 176.32 |
1584403200000 | 180.08 |
1584489600000 | 172.06 |
1584576000000 | 177.18 |
1584662400000 | 180.66 |
1584921600000 | 173.34 |
1585008000000 | 189.3 |
1585094400000 | 195.29 |
1585180800000 | 199.98 |
1585267200000 | 193.38 |
1585526400000 | 195.84 |
1585612800000 | 199.4199 |
1585699200000 | 193.08 |
1585785600000 | 193.91 |
1585872000000 | 191.8899 |
1586131200000 | 199.13 |
1586217600000 | 203.12 |
1586304000000 | 203.03 |
1586390400000 | 206.44 |
1586822400000 | 207.3 |
1586908800000 | 199.72 |
1586995200000 | 201.02 |
1587081600000 | 206.65 |
1587340800000 | 207.82 |
1587427200000 | 200.75 |
1587513600000 | 204.87 |
1587600000000 | 207.23 |
1587686400000 | 204.72 |
1587945600000 | 208.84 |
1588032000000 | 212.69 |
1588118400000 | 217.03 |
1588204800000 | 212.17 |
1588291200000 | 210.51 |
1588550400000 | 204.94 |
1588636800000 | 210.05 |
1588723200000 | 209.19 |
1588809600000 | 211.3 |
1588896000000 | 213.11 |
1589155200000 | 211.88 |
1589241600000 | 212.4 |
1589328000000 | 208.25 |
1589414400000 | 204.04 |
1589500800000 | 205.03 |
1589760000000 | 213.93 |
1589846400000 | 212.63 |
1589932800000 | 215 |
1590019200000 | 213.19 |
1590105600000 | 213.17 |
1590364800000 | 216.61 |
1590451200000 | 219.03 |
1590537600000 | 219.53 |
1590624000000 | 222.85 |
1590710400000 | 219.37 |
1590969600000 | 221.94 |
1591056000000 | 226.14 |
1591142400000 | 232.35 |
1591228800000 | 230.75 |
1591315200000 | 237.14 |
1591574400000 | 236.56 |
1591660800000 | 233.3 |
1591747200000 | 232.04 |
1591833600000 | 222.16 |
1591920000000 | 222.96 |
1592179200000 | 222.51 |
1592265600000 | 228.96 |
1592352000000 | 230.35 |
1592438400000 | 228.99 |
1592524800000 | 230.29 |
1592784000000 | 228.75 |
1592870400000 | 232.03 |
1592956800000 | 225.33 |
1593043200000 | 227.12 |
1593129600000 | 225.85 |
1593388800000 | 227.35 |
1593475200000 | 227.58 |
1593561600000 | 228.09 |
1593648000000 | 232.84 |
1593734400000 | 231.18 |
1593993600000 | 235.11 |
1594080000000 | 233.65 |
1594166400000 | 232.05 |
1594252800000 | 230.12 |
1594339200000 | 232.19 |
1594598400000 | 234.8 |
1594684800000 | 233.01 |
1594771200000 | 237.16 |
1594857600000 | 236.32 |
1594944000000 | 236.71 |
1595203200000 | 238.8 |
1595289600000 | 239.51 |
1595376000000 | 237.42 |
1595462400000 | 236.65 |
1595548800000 | 232.44 |
1595808000000 | 231.54 |
1595894400000 | 232.46 |
1595980800000 | 231.83 |
1596067200000 | 226.5 |
1596153600000 | 224.77 |
1596412800000 | 229.8 |
1596499200000 | 229.87 |
1596585600000 | 231.18 |
1596672000000 | 229.52 |
1596758400000 | 230.2 |
1597017600000 | 231.1 |
1597104000000 | 235.47 |
1597190400000 | 237.92 |
1597276800000 | 236.27 |
1597363200000 | 233.37 |
1597622400000 | 233.92 |
1597708800000 | 232.36 |
1597795200000 | 233.92 |
1597881600000 | 231.4 |
1597968000000 | 231.1 |
1598227200000 | 234.89 |
1598313600000 | 234.19 |
1598400000000 | 236.23 |
1598486400000 | 234.45 |
1598572800000 | 233.71 |
1598832000000 | 232.18 |
1598918400000 | 231.36 |
1599004800000 | 234.87 |
1599091200000 | 231.34 |
1599177600000 | 228.86 |
1599436800000 | 232.98 |
1599523200000 | 229.95 |
1599609600000 | 233.77 |
1599696000000 | 232.26 |
1599782400000 | 232.39 |
1600041600000 | 232.72 |
1600128000000 | 234.03 |
1600214400000 | 235.23 |
1600300800000 | 233.93 |
1600387200000 | 232.56 |
1600646400000 | 224.43 |
1600732800000 | 224.63 |
1600819200000 | 225.55 |
1600905600000 | 223.17 |
1600992000000 | 222.75 |
1601251200000 | 227.81 |
1601337600000 | 226.53 |
1601424000000 | 226.41 |
1601510400000 | 226.6 |
1601596800000 | 227.27 |
1601856000000 | 229.49 |
1601942400000 | 230.05 |
1602028800000 | 229.74 |
1602115200000 | 231.82 |
1602201600000 | 232.95 |
1602460800000 | 234.47 |
1602547200000 | 232.9 |
1602633600000 | 232.76 |
1602720000000 | 227.85 |
1602806400000 | 230.58 |
1603065600000 | 230.31 |
1603152000000 | 229.4 |
1603238400000 | 226.36 |
1603324800000 | 226.04 |
1603411200000 | 227.64 |
1603670400000 | 223.08 |
1603756800000 | 220.74 |
1603843200000 | 214.15 |
1603929600000 | 214.02 |
1604016000000 | 214.77 |
1604275200000 | 218.47 |
1604361600000 | 223.81 |
1604448000000 | 228.29 |
1604534400000 | 231.03 |
1604620800000 | 230.45 |
1604880000000 | 240.28 |
1604966400000 | 242.59 |
1605052800000 | 244.89 |
1605139200000 | 242.86 |
1605225600000 | 243.21 |
1605484800000 | 246.55 |
1605571200000 | 245.93 |
1605657600000 | 247.17 |
1605744000000 | 245.37 |
1605830400000 | 246.91 |
1606089600000 | 246.92 |
1606176000000 | 250.22 |
1606262400000 | 249.66 |
1606348800000 | 249.29 |
1606435200000 | 250.5 |
1606694400000 | 247.84 |
1606780800000 | 249.89 |
1606867200000 | 250.16 |
1606953600000 | 250.08 |
1607040000000 | 251.92 |
1607299200000 | 251.05 |
1607385600000 | 251.26 |
1607472000000 | 251.9 |
1607558400000 | 250.64 |
1607644800000 | 248.2 |
1607904000000 | 249.17 |
1607990400000 | 250.06 |
1608076800000 | 252.01 |
1608163200000 | 252.94 |
1608249600000 | 251.92 |
1608508800000 | 245.88 |
1608595200000 | 248.75 |
1608681600000 | 251.8 |
1608768000000 | 252.07 |
1609113600000 | 253.73 |
1609200000000 | 255.1 |
1609286400000 | 254.21 |
1609372800000 | 253.54 |
1609718400000 | 255.44 |
1609804800000 | 255.18 |
1609891200000 | 259.65 |
1609977600000 | 261.17 |
1610064000000 | 262.9 |
1610323200000 | 261.32 |
1610409600000 | 261.83 |
1610496000000 | 262.04 |
1610582400000 | 264.29 |
1610668800000 | 261.49 |
1610928000000 | 261.89 |
1611014400000 | 261.73 |
1611100800000 | 263.63 |
1611187200000 | 263.39 |
1611273600000 | 261.44 |
1611532800000 | 258.93 |
1611619200000 | 260.64 |
1611705600000 | 257.16 |
1611792000000 | 257.56 |
1611878400000 | 252.83 |
1612137600000 | 255.79 |
1612224000000 | 258.86 |
1612310400000 | 259.9 |
1612396800000 | 261.81 |
1612483200000 | 261.95 |
1612742400000 | 263.18 |
1612828800000 | 262.63 |
1612915200000 | 262.04 |
1613001600000 | 263.18 |
1613088000000 | 264.98 |
1613347200000 | 268.75 |
1613433600000 | 268.75 |
1613520000000 | 266.87 |
1613606400000 | 264.52 |
1613692800000 | 266.27 |
1613952000000 | 265.62 |
1614038400000 | 264.48 |
1614124800000 | 266.26 |
1614211200000 | 265.68 |
1614297600000 | 261.41 |
1614556800000 | 266.13 |
1614643200000 | 266.79 |
1614729600000 | 266.8 |
1614816000000 | 265.88 |
1614902400000 | 263.61 |
1615161600000 | 269.76 |
1615248000000 | 271.44 |
1615334400000 | 272.3 |
1615420800000 | 273.67 |
1615507200000 | 272.85 |
1615766400000 | 272.72 |
1615852800000 | 275.08 |
1615939200000 | 273.66 |
1616025600000 | 275.35 |
1616112000000 | 273.15 |
1616371200000 | 273.7 |
1616457600000 | 272.6 |
1616544000000 | 273.19 |
1616630400000 | 273.26 |
1616716800000 | 276.2 |
1616976000000 | 276.35 |
1617062400000 | 278.44 |
1617148800000 | 277.94 |
1617235200000 | 279.67 |
1617667200000 | 281.55 |
1617753600000 | 280.81 |
1617840000000 | 282 |
1617926400000 | 282.26 |
1618185600000 | 280.97 |
1618272000000 | 281.23 |
1618358400000 | 281.92 |
1618444800000 | 282.9 |
1618531200000 | 285.46 |
1618790400000 | 285.31 |
1618876800000 | 279.94 |
1618963200000 | 281.45 |
1619049600000 | 283.14 |
1619136000000 | 283.02 |
1619395200000 | 284.44 |
1619481600000 | 284.4 |
1619568000000 | 284.5899 |
1619654400000 | 283.47 |
1619740800000 | 282.8 |
1620000000000 | 284.46 |
1620086400000 | 280.3 |
1620172800000 | 285.95 |
1620259200000 | 285.71 |
1620345600000 | 288.48 |
1620604800000 | 288.97 |
1620691200000 | 283.17 |
1620777600000 | 284.13 |
1620864000000 | 283.49 |
1620950400000 | 287.0899 |
1621209600000 | 286.86 |
1621296000000 | 287.56 |
1621382400000 | 282.72 |
1621468800000 | 286.42 |
1621555200000 | 288.11 |
1621814400000 | 288.75 |
1621900800000 | 288.63 |
1621987200000 | 288.47 |
1622073600000 | 290 |
1622160000000 | 291.54 |
1622419200000 | 290.05 |
1622505600000 | 292.56 |
1622592000000 | 293.33 |
1622678400000 | 293.2 |
1622764800000 | 294.29 |
1623024000000 | 294.83 |
1623110400000 | 294.91 |
1623196800000 | 295.29 |
1623283200000 | 295.7 |
1623369600000 | 297.65 |
1623628800000 | 298.25 |
1623715200000 | 298.3399 |
1623801600000 | 298.97 |
1623888000000 | 298.3 |
1623974400000 | 293.2799 |
1624233600000 | 295.35 |
1624320000000 | 296.05 |
1624406400000 | 293.95 |
1624492800000 | 296.89 |
1624579200000 | 297.13 |
1624838400000 | 295.1 |
1624924800000 | 296.06 |
1625011200000 | 293.82 |
1625097600000 | 295.81 |
1625184000000 | 296.61 |
1625443200000 | 297.7799 |
1625529600000 | 295.94 |
1625616000000 | 297.89 |
1625702400000 | 293.14 |
1625788800000 | 297.41 |
1626048000000 | 299.42 |
1626134400000 | 299.14 |
1626220800000 | 298.91 |
1626307200000 | 296.19 |
1626393600000 | 294.9 |
1626652800000 | 287.73 |
1626739200000 | 289.5 |
1626825600000 | 294.69 |
1626912000000 | 296.5899 |
1626998400000 | 299.64 |
1627257600000 | 299.88 |
1627344000000 | 298.32 |
1627430400000 | 300.46 |
1627516800000 | 302.0899 |
1627603200000 | 300.77 |
1627862400000 | 302.24 |
1627948800000 | 302.94 |
1628035200000 | 305.2 |
1628121600000 | 306.69 |
1628208000000 | 306.91 |
1628467200000 | 307.51 |
1628553600000 | 308.68 |
1628640000000 | 310.13 |
1628726400000 | 310.81 |
1628812800000 | 311.46 |
1629072000000 | 309.99 |
1629158400000 | 310.08 |
1629244800000 | 311.3 |
1629331200000 | 306.92 |
1629417600000 | 307.88 |
1629676800000 | 309.61 |
1629763200000 | 309.7799 |
1629849600000 | 310.06 |
1629936000000 | 309.08 |
1630022400000 | 310.46 |
1630281600000 | 310.5899 |
1630368000000 | 309.29 |
1630454400000 | 310.61 |
1630540800000 | 312.02 |
1630627200000 | 310.2799 |
1630886400000 | 312.22 |
1630972800000 | 310.46 |
1631059200000 | 306.9 |
1631145600000 | 306.41 |
1631232000000 | 305.21 |
1631491200000 | 306.51 |
1631577600000 | 306.67 |
1631664000000 | 304.71 |
1631750400000 | 305.96 |
1631836800000 | 302.61 |
1632096000000 | 297.23 |
1632182400000 | 300.15 |
1632268800000 | 303.37 |
1632355200000 | 306.57 |
1632441600000 | 304.2 |
1632700800000 | 304.25 |
1632787200000 | 297.56 |
1632873600000 | 299.22 |
1632960000000 | 299.44 |
1633046400000 | 298.13 |
1633305600000 | 296.86 |
1633392000000 | 300.71 |
1633478400000 | 297.5299 |
1633564800000 | 302.52 |
1633651200000 | 301.97 |
1633910400000 | 302.47 |
1633996800000 | 302.16 |
1634083200000 | 303.65 |
1634169600000 | 307.15 |
1634256000000 | 309.68 |
1634515200000 | 308.39 |
1634601600000 | 309.93 |
1634688000000 | 310.31 |
1634774400000 | 309.8 |
1634860800000 | 311.35 |
1635120000000 | 311.89 |
1635206400000 | 313.96 |
1635292800000 | 313.01 |
1635379200000 | 313.49 |
1635465600000 | 313.7 |
1635724800000 | 316.33 |
1635811200000 | 316.65 |
1635897600000 | 317.65 |
1635984000000 | 318.66 |
1636070400000 | 318.5899 |
1636329600000 | 319.0899 |
1636416000000 | 318.2 |
1636502400000 | 318.83 |
1636588800000 | 320.05 |
1636675200000 | 320.3 |
1636934400000 | 321.2799 |
1637020800000 | 321.54 |
1637107200000 | 322.19 |
1637193600000 | 320.4 |
1637280000000 | 318.83 |
1637539200000 | 318.69 |
1637625600000 | 314.51 |
1637712000000 | 314.8399 |
1637798400000 | 315.91 |
1637884800000 | 303.64 |
1638144000000 | 305.86 |
1638230400000 | 303.76 |
1638316800000 | 309.45 |
1638403200000 | 305.62 |
1638489600000 | 303.66 |
1638748800000 | 307.36 |
1638835200000 | 314.83 |
1638921600000 | 313.26 |
1639008000000 | 312.82 |
1639094400000 | 311.67 |
1639353600000 | 310.22 |
1639440000000 | 307.75 |
1639526400000 | 308.67 |
1639612800000 | 312.94 |
1639699200000 | 311.12 |
1639958400000 | 306.29 |
1640044800000 | 311.3399 |
1640131200000 | 314.22 |
1640217600000 | 317.5 |
1640304000000 | 317.22 |
1640563200000 | 319.36 |
1640649600000 | 321.37 |
1640736000000 | 320.64 |
1640822400000 | 321.32 |
1640908800000 | 320.8399 |
1641168000000 | 322.11 |
1641254400000 | 324.56 |
1641340800000 | 324.94 |
1641427200000 | 321.6 |
1641513600000 | 321.02 |
1641772800000 | 316.58 |
1641859200000 | 319.36 |
1641945600000 | 321.96 |
1642032000000 | 322.61 |
1642118400000 | 319.76 |
1642377600000 | 321.98 |
1642464000000 | 319.15 |
1642550400000 | 319.37 |
1642636800000 | 320.96 |
1642723200000 | 314.43 |
1642982400000 | 301.64 |
1643068800000 | 304.3399 |
1643155200000 | 310.2799 |
1643241600000 | 312.48 |
1643328000000 | 308.88 |
1643587200000 | 311.08 |
1643673600000 | 315.35 |
1643760000000 | 316.58 |
1643846400000 | 311.61 |
1643932800000 | 307.29 |
1644192000000 | 309.56 |
1644278400000 | 309.8399 |
1644364800000 | 315.51 |
1644451200000 | 315.16 |
1644537600000 | 312.94 |
1644796800000 | 306.77 |
1644883200000 | 311.14 |
1644969600000 | 311.56 |
1645056000000 | 309.01 |
1645142400000 | 306.02 |
1645401600000 | 301.79 |
1645488000000 | 302.29 |
1645574400000 | 301.2 |
1645660800000 | 291.61 |
1645747200000 | 301.49 |
1646006400000 | 300.91 |
1646092800000 | 293.71 |
1646179200000 | 296.88 |
1646265600000 | 290.92 |
1646352000000 | 280.43 |
1646611200000 | 278.15 |
1646697600000 | 278.19 |
1646784000000 | 290.35 |
1646870400000 | 286.32 |
1646956800000 | 289.23 |
1647216000000 | 292.6 |
1647302400000 | 291.98 |
1647388800000 | 300.8399 |
1647475200000 | 302.57 |
1647561600000 | 304.79 |
1647820800000 | 305.64 |
1647907200000 | 308.2799 |
1647993600000 | 305.67 |
1648080000000 | 305.1 |
1648166400000 | 305.64 |
1648425600000 | 305.97 |
1648512000000 | 310.85 |
1648598400000 | 310.01 |
1648684800000 | 307.56 |
1648771200000 | 309.3 |
1649030400000 | 311.56 |
1649116800000 | 311.92 |
1649203200000 | 307.47 |
1649289600000 | 307.1 |
1649376000000 | 311.57 |
1649635200000 | 310.22 |
1649721600000 | 309.01 |
1649808000000 | 309.39 |
1649894400000 | 311.26 |
1650326400000 | 309.51 |
1650412800000 | 311.82 |
1650499200000 | 312.51 |
1650585600000 | 306.47 |
1650844800000 | 300.46 |
1650931200000 | 297.9 |
1651017600000 | 300.33 |
1651104000000 | 302.27 |
1651190400000 | 304.63 |
1651449600000 | 300.2799 |
1651536000000 | 302.82 |
1651622400000 | 299.8399 |
1651708800000 | 298.1 |
1651795200000 | 293.25 |
1652054400000 | 284.25 |
1652140800000 | 286.23 |
1652227200000 | 291.13 |
1652313600000 | 288.7 |
1652400000000 | 295.11 |
1652659200000 | 295.48 |
1652745600000 | 299.72 |
1652832000000 | 297.15 |
1652918400000 | 294.26 |
1653004800000 | 297.02 |
1653264000000 | 301.39 |
1653350400000 | 298.25 |
1653436800000 | 300.21 |
1653523200000 | 302.27 |
1653609600000 | 306.01 |
1653868800000 | 307.82 |
1653955200000 | 304.94 |
1654041600000 | 302.0899 |
1654128000000 | 303.7 |
1654214400000 | 302.93 |
1654473600000 | 305.74 |
1654560000000 | 305.37 |
1654646400000 | 303.87 |
1654732800000 | 299.64 |
1654819200000 | 290.96 |
1655078400000 | 283.51 |
1655164800000 | 280.52 |
1655251200000 | 284.55 |
1655337600000 | 276.91 |
1655424000000 | 276.81 |
1655683200000 | 279.94 |
1655769600000 | 281.08 |
1655856000000 | 278.44 |
1655942400000 | 275.3 |
1656028800000 | 282.15 |
1656288000000 | 283.98 |
1656374400000 | 284.76 |
1656460800000 | 282.49 |
1656547200000 | 277.99 |
1656633600000 | 277.64 |
1656892800000 | 279.18 |
1656979200000 | 272.42 |
1657065600000 | 276.07 |
1657152000000 | 282.44 |
1657238400000 | 284.0899 |
1657497600000 | 282.36 |
1657584000000 | 283.2799 |
1657670400000 | 280.41 |
1657756800000 | 275.44 |
1657843200000 | 280.65 |
1658102400000 | 283.57 |
1658188800000 | 287.5 |
1658275200000 | 287.15 |
1658361600000 | 288.01 |
1658448000000 | 288.73 |
1658707200000 | 289.04 |
1658793600000 | 289.1 |
1658880000000 | 290.25 |
1658966400000 | 293.39 |
1659052800000 | 297.26 |
1659312000000 | 296.36 |
1659398400000 | 295.56 |
1659484800000 | 297.13 |
1659571200000 | 297.67 |
1659657600000 | 295.94 |
1659916800000 | 297.97 |
1660003200000 | 296.22 |
1660089600000 | 298.7799 |
1660176000000 | 299.24 |
1660262400000 | 299.99 |
1660521600000 | 300.56 |
1660608000000 | 301.41 |
1660694400000 | 297.94 |
1660780800000 | 299.68 |
1660867200000 | 297.16 |
1661126400000 | 294.17 |
1661212800000 | 293.6 |
1661299200000 | 293.5899 |
1661385600000 | 294.93 |
1661472000000 | 290.33 |
1661731200000 | 288.01 |
1661817600000 | 285.9 |
1661904000000 | 282.79 |
1661990400000 | 277.71 |
1662076800000 | 284.01 |
1662336000000 | 282.21 |
1662422400000 | 282.57 |
1662508800000 | 280.98 |
1662595200000 | 282.86 |
1662681600000 | 287.23 |
1662940800000 | 292.4 |
1663027200000 | 287.76 |
1663113600000 | 285.48 |
1663200000000 | 283.97 |
1663286400000 | 279.44 |
1663545600000 | 279 |
1663632000000 | 275.8399 |
1663718400000 | 278.16 |
1663804800000 | 272.93 |
1663891200000 | 266.22 |
1664150400000 | 264.72 |
1664236800000 | 264.41 |
1664323200000 | 265.44 |
1664409600000 | 260.74 |
1664496000000 | 264.4 |
1664755200000 | 267.2 |
1664841600000 | 275.68 |
1664928000000 | 272.89 |
1665014400000 | 271.12 |
1665100800000 | 268.04 |
1665360000000 | 266.9 |
1665446400000 | 264.88 |
1665532800000 | 262.96 |
1665619200000 | 266.12 |
1665705600000 | 267.44 |
1665964800000 | 272.32 |
1666051200000 | 273.41 |
1666137600000 | 272.44 |
1666224000000 | 273.23 |
1666310400000 | 272.15 |
1666569600000 | 276.04 |
1666656000000 | 279.74 |
1666742400000 | 281.89 |
1666828800000 | 282.24 |
1666915200000 | 282.8 |
1667174400000 | 283.8 |
1667260800000 | 285.5899 |
1667347200000 | 285.13 |
1667433600000 | 282.86 |
1667520000000 | 287.43 |
1667779200000 | 288.62 |
1667865600000 | 290.89 |
1667952000000 | 289.76 |
1668038400000 | 297.79 |
1668124800000 | 297.85 |
1668384000000 | 298.37 |
1668470400000 | 299.8 |
1668556800000 | 296.56 |
1668643200000 | 294.91 |
1668729600000 | 298.27 |
1668988800000 | 297.79 |
1669075200000 | 300.47 |
1669161600000 | 302.11 |
1669248000000 | 303.77 |
1669334400000 | 303.89 |
1669593600000 | 301.4 |
1669680000000 | 301.48 |
1669766400000 | 302.9 |
1669852800000 | 305.47 |
1669939200000 | 305.0299 |
1670198400000 | 304.3399 |
1670284800000 | 302.21 |
1670371200000 | 300.39 |
1670457600000 | 300.1 |
1670544000000 | 302.87 |
1670803200000 | 301.29 |
1670889600000 | 305.46 |
1670976000000 | 305.08 |
1671062400000 | 296.8399 |
1671148800000 | 293.01 |
1671408000000 | 293.81 |
1671494400000 | 293.04 |
1671580800000 | 297.98 |
1671667200000 | 295.18 |
1671753600000 | 295.58 |
1672099200000 | 295.75 |
1672185600000 | 295.14 |
1672272000000 | 297.29 |
1672358400000 | 293.54 |
1672617600000 | 296.77 |
1672704000000 | 300.19 |
1672790400000 | 303.5299 |
1672876800000 | 303.15 |
1672963200000 | 306.72 |
1673222400000 | 309.67 |
1673308800000 | 307.94 |
1673395200000 | 308.9 |
1673481600000 | 311.06 |
1673568000000 | 312.47 |
1673827200000 | 313.73 |
1673913600000 | 314.77 |
1674000000000 | 316.05 |
1674086400000 | 311.05 |
1674172800000 | 312.39 |
1674432000000 | 314.14 |
1674518400000 | 313.47 |
1674604800000 | 312.72 |
1674691200000 | 314.35 |
1674777600000 | 315.36 |
1675036800000 | 314.31 |
1675123200000 | 313.11 |
1675209600000 | 313.02 |
1675296000000 | 317.17 |
1675382400000 | 317.91 |
1675641600000 | 315.5899 |
1675728000000 | 317.16 |
1675814400000 | 318.65 |
1675900800000 | 320.65 |
1675987200000 | 317.7799 |
1676246400000 | 320.26 |
1676332800000 | 320.66 |
1676419200000 | 321.61 |
1676505600000 | 322.56 |
1676592000000 | 321.8399 |
1676851200000 | 322.25 |
1676937600000 | 321.5 |
1677024000000 | 319.8399 |
1677110400000 | 320.63 |
1677196800000 | 317.54 |
1677456000000 | 321.01 |
1677542400000 | 320.3399 |
1677628800000 | 318.07 |
1677715200000 | 319.29 |
1677801600000 | 322.43 |
1678060800000 | 322.73 |
1678147200000 | 319.93 |
1678233600000 | 320.2799 |
1678320000000 | 319.68 |
1678406400000 | 314.7799 |
1678665600000 | 306.47 |
1678752000000 | 311.38 |
1678838400000 | 301.17 |
1678924800000 | 304.6 |
1679011200000 | 301.05 |
1679270400000 | 304.13 |
1679356800000 | 308.83 |
1679443200000 | 308.71 |
1679529600000 | 308.07 |
1679616000000 | 303.18 |
1679875200000 | 306.91 |
1679961600000 | 306.97 |
1680048000000 | 311.11 |
1680134400000 | 314.92 |
1680220800000 | 316.62 |
1680480000000 | 316.65 |
1680566400000 | 316.2799 |
1680652800000 | 315.61 |
1680739200000 | 318.36 |
1681171200000 | 320.38 |
1681257600000 | 321.36 |
1681344000000 | 322.31 |
1681430400000 | 324.2799 |
1681689600000 | 324.01 |
1681776000000 | 325.47 |
1681862400000 | 324.68 |
1681948800000 | 323.75 |
1682035200000 | 324.58 |
1682294400000 | 325 |
1682380800000 | 323.54 |
1682467200000 | 321.07 |
1682553600000 | 321.86 |
1682640000000 | 324.26 |
1682899200000 | 324.45 |
1682985600000 | 319.77 |
1683072000000 | 320.6 |
1683158400000 | 319.24 |
1683244800000 | 323.5899 |
1683504000000 | 324.95 |
1683590400000 | 324.16 |
1683676800000 | 323.58 |
1683763200000 | 323.19 |
1683849600000 | 325.08 |
1684108800000 | 326.16 |
1684195200000 | 324.82 |
1684281600000 | 324.72 |
1684368000000 | 326.4 |
1684454400000 | 329 |
1684713600000 | 329.5 |
1684800000000 | 328.32 |
1684886400000 | 322.0899 |
1684972800000 | 320.89 |
1685059200000 | 324.75 |
1685318400000 | 324.4 |
1685404800000 | 322.16 |
1685491200000 | 318.87 |
1685577600000 | 321.89 |
1685664000000 | 326.72 |
1685923200000 | 325.42 |
1686009600000 | 326.88 |
1686096000000 | 326.24 |
1686182400000 | 326.51 |
1686268800000 | 325.94 |
1686528000000 | 326.08 |
1686614400000 | 327.97 |
1686700800000 | 329.12 |
1686787200000 | 328.51 |
1686873600000 | 330.08 |
1687132800000 | 326.8399 |
1687219200000 | 324.8399 |
1687305600000 | 323.33 |
1687392000000 | 321.25 |
1687478400000 | 319.91 |
1687737600000 | 319.72 |
1687824000000 | 319.76 |
1687910400000 | 322.4 |
1687996800000 | 322.91 |
1688083200000 | 326.65 |
1688342400000 | 326.12 |
1688428800000 | 326.47 |
1688515200000 | 324.11 |
1688601600000 | 316.37 |
1688688000000 | 316.93 |
1688947200000 | 317.4 |
1689033600000 | 319.55 |
1689120000000 | 324.5899 |
1689206400000 | 326.6 |
1689292800000 | 325.83 |
1689552000000 | 324.58 |
1689638400000 | 326.87 |
1689724800000 | 327.67 |
1689811200000 | 329.54 |
1689897600000 | 330.17 |
1690156800000 | 330.77 |
1690243200000 | 332.16 |
1690329600000 | 330.54 |
1690416000000 | 334.65 |
1690502400000 | 333.68 |
1690761600000 | 334.57 |
1690848000000 | 331.81 |
1690934400000 | 327.07 |
1691020800000 | 325.24 |
1691107200000 | 326.5899 |
1691366400000 | 327.0899 |
1691452800000 | 326.61 |
1691539200000 | 328.33 |
1691625600000 | 331.0299 |
1691712000000 | 327.67 |
1691971200000 | 328.02 |
1692057600000 | 325.0899 |
1692144000000 | 324.68 |
1692230400000 | 322.69 |
1692316800000 | 320.77 |
1692576000000 | 321.07 |
1692662400000 | 323.58 |
1692748800000 | 324.92 |
1692835200000 | 323.42 |
1692921600000 | 323.0299 |
1693180800000 | 326.07 |
1693267200000 | 329.27 |
1693353600000 | 328.73 |
1693440000000 | 328.5 |
1693526400000 | 328.86 |
1693785600000 | 328.8 |
1693872000000 | 328.64 |
1693958400000 | 327.23 |
1694044800000 | 326.93 |
1694131200000 | 327.2799 |
1694390400000 | 328.43 |
1694476800000 | 328.29 |
1694563200000 | 327.46 |
1694649600000 | 332.86 |
1694736000000 | 333.17 |
1694995200000 | 329.25 |
1695081600000 | 329.55 |
1695168000000 | 332.72 |
1695254400000 | 328.17 |
1695340800000 | 327.11 |
1695600000000 | 325.69 |
1695686400000 | 324.05 |
1695772800000 | 323.8 |
1695859200000 | 325.2799 |
1695945600000 | 326.06 |
1696204800000 | 322.56 |
1696291200000 | 318.69 |
1696377600000 | 318.12 |
1696464000000 | 318.7799 |
1696550400000 | 322.23 |
1696809600000 | 321.61 |
1696896000000 | 327.75 |
1696982400000 | 328.8399 |
1697068800000 | 330.01 |
1697155200000 | 326.96 |
1697414400000 | 327.57 |
1697500800000 | 327.17 |
1697587200000 | 323.15 |
1697673600000 | 319.19 |
1697760000000 | 314.43 |
1698019200000 | 313.83 |
1698105600000 | 315.1 |
1698192000000 | 315.51 |
1698278400000 | 314.46 |
1698364800000 | 312.0299 |
1698624000000 | 312.95 |
1698710400000 | 314.71 |
1698796800000 | 316.77 |
1698883200000 | 321.74 |
1698969600000 | 322.01 |
1699228800000 | 321.69 |
1699315200000 | 320.8399 |
1699401600000 | 321.69 |
1699488000000 | 323.95 |
1699574400000 | 321.74 |
1699833600000 | 324.39 |
1699920000000 | 328.37 |
1700006400000 | 329.73 |
1700092800000 | 327.76 |
1700179200000 | 331.39 |
1700438400000 | 332.11 |
1700524800000 | 331.42 |
1700611200000 | 331.92 |
1700697600000 | 333.22 |
1700784000000 | 334.42 |
1701043200000 | 333.18 |
1701129600000 | 332.48 |
1701216000000 | 334.15 |
1701302400000 | 335.93 |
1701388800000 | 339.52 |
1701648000000 | 338.81 |
1701734400000 | 340.17 |
1701820800000 | 342.26 |
1701907200000 | 341.3399 |
1701993600000 | 343.66 |
1702252800000 | 344.65 |
1702339200000 | 343.99 |
1702425600000 | 344.06 |
1702512000000 | 346.89 |
1702598400000 | 346.97 |
1702857600000 | 346.25 |
1702944000000 | 347.49 |
1703030400000 | 348.13 |
1703116800000 | 347.58 |
1703203200000 | 348.48 |
1703635200000 | 349.23 |
1703721600000 | 348.8 |
1703808000000 | 349.41 |
1704153600000 | 349.55 |
1704240000000 | 346.63 |
1704326400000 | 349.6 |
1704412800000 | 348.95 |
1704672000000 | 350.02 |
1704758400000 | 349.48 |
1704844800000 | 348.7799 |
1704931200000 | 346.05 |
1705017600000 | 349.1 |
1705276800000 | 347.35 |
1705363200000 | 346.36 |
1705449600000 | 342.74 |
1705536000000 | 344.92 |
1705622400000 | 344.08 |
1705881600000 | 347.06 |
1705968000000 | 345.91 |
1706054400000 | 350.44 |
1706140800000 | 351.41 |
1706227200000 | 353.56 |
1706486400000 | 354.21 |
1706572800000 | 354.75 |
1706659200000 | 355.21 |
1706745600000 | 353.72 |
1706832000000 | 353.56 |
1707091200000 | 353.11 |
1707177600000 | 355.61 |
1707264000000 | 354.71 |
1707350400000 | 353.29 |
1707436800000 | 353.79 |
1707696000000 | 355.41 |
1707782400000 | 352.38 |
1707868800000 | 354.37 |
1707955200000 | 356.56 |
1708041600000 | 358.98 |
1708300800000 | 359.4 |
1708387200000 | 358.75 |
1708473600000 | 358.11 |
1708560000000 | 362.02 |
1708646400000 | 363.45 |
1708905600000 | 362.39 |
1708992000000 | 363.21 |
1709078400000 | 362.44 |
1709164800000 | 362.62 |
1709251200000 | 365.15 |
1709510400000 | 365.52 |
1709596800000 | 364.96 |
1709683200000 | 366.55 |
1709769600000 | 371.17 |
1709856000000 | 370.92 |
1710115200000 | 369.26 |
1710201600000 | 373.17 |
1710288000000 | 373.31 |
1710374400000 | 372.98 |
1710460800000 | 372.27 |
1710720000000 | 372.05 |
1710806400000 | 373.5899 |
1710892800000 | 374.01 |
1710979200000 | 378.08 |
1711065600000 | 378.43 |
1711324800000 | 378.81 |
1711411200000 | 379.6 |
1711497600000 | 379.6 |
1711584000000 | 380.41 |
1712016000000 | 377.75 |
1712102400000 | 379.58 |
1712188800000 | 380.33 |
1712275200000 | 377.72 |
1712534400000 | 379.93 |
1712620800000 | 377.4 |
1712707200000 | 378.13 |
1712793600000 | 376.54 |
1712880000000 | 377.99 |
1713139200000 | 378.35 |
1713225600000 | 372.39 |
1713312000000 | 371.76 |
1713398400000 | 372.75 |
1713484800000 | 372.0299 |
1713744000000 | 374.8399 |
1713830400000 | 379.58 |
1713916800000 | 378.0299 |
1714003200000 | 376.13 |
1714089600000 | 380.67 |
1714348800000 | 381.38 |
1714435200000 | 379 |
1714521600000 | 378.63 |
1714608000000 | 377.8399 |
1714694400000 | 379.35 |
1714953600000 | 381.95 |
1715040000000 | 386.57 |
1715126400000 | 387.5899 |
1715212800000 | 388.81 |
1715299200000 | 391.92 |
1715558400000 | 392.3399 |
1715644800000 | 392.92 |
1715731200000 | 395.33 |
1715817600000 | 395.16 |
1715904000000 | 394.67 |
1716163200000 | 395.99 |
1716249600000 | 396.01 |
1716336000000 | 394.91 |
1716422400000 | 395.48 |
1716508800000 | 394.79 |
1716768000000 | 396.11 |
1716854400000 | 394.25 |
1716940800000 | 390.19 |
1717027200000 | 392.14 |
1717113600000 | 393.42 |
1717372800000 | 394.49 |
1717459200000 | 391.75 |
1717545600000 | 394.99 |
1717632000000 | 398 |
1717718400000 | 397.23 |
1717977600000 | 396.7799 |
1718064000000 | 392.88 |
1718150400000 | 397.2799 |
1718236800000 | 391.7 |
1718323200000 | 387.79 |
1718582400000 | 388.21 |
1718668800000 | 391.58 |
1718755200000 | 391.02 |
1718841600000 | 395.02 |
1718928000000 | 391.97 |
1719187200000 | 394.86 |
1719273600000 | 394 |
1719360000000 | 391.88 |
1719446400000 | 390.61 |
1719532800000 | 390.3 |
1719792000000 | 391.91 |
1719878400000 | 390.27 |
1719964800000 | 393.18 |
1720051200000 | 395.62 |
1720137600000 | 394.8 |
1720396800000 | 395.05 |
1720483200000 | 391.35 |
1720569600000 | 394.8 |
1720656000000 | 396.72 |
1720742400000 | 399.88 |
1721001600000 | 396.43 |
1721088000000 | 395.38 |
1721174400000 | 392.66 |
1721260800000 | 391.56 |
1721347200000 | 388.58 |
1721606400000 | 392.36 |
1721692800000 | 393.24 |
1721779200000 | 391.02 |
1721865600000 | 388.2799 |
1721952000000 | 391.31 |
1722211200000 | 391.07 |
1722297600000 | 392.91 |
1722384000000 | 396.29 |
1722470400000 | 390.8 |
1722556800000 | 379.1 |
1722816000000 | 370.7 |
1722902400000 | 372.07 |
1722988800000 | 377.8399 |
1723075200000 | 378.5 |
1723161600000 | 381.13 |
1723420800000 | 381.15 |
1723507200000 | 383.2 |
1723593600000 | 385.06 |
1723680000000 | 390.02 |
1723766400000 | 391.35 |
1724025600000 | 393.63 |
iSTOXX Europe Broad Demography | STOXX Europe 600 | |
---|---|---|
2017 | 11.5830197 | 11.4017862 |
2018 | -10.5740792 | -10.3695988 |
2019 | 26.9340566 | 28.1121473 |
2020 | -2.9774727 | -1.5008798 |
2021 | 26.775285 | 25.7406392 |
2022 | -8.6038397 | -10.2474984 |
2023 | 19.3507371 | 16.793551 |
2024 | 24.3992935 | 19.8262062 |
Methodology
The index universe is all constituents in the STOXX Global 1800 Index for the iSTOXX Global Broad Demography Index, and the STOXX Europe 600 Index for the iSTOXX Europe Broad Demography Index. All companies linked to one of the following seven groups according to their ICB sector code are selected: Finance, Infrastructure, Leisure & Luxury, Pharmaceuticals, Resources, Real Estate and Telecom, Media & Tech. All constituents whose ICB sector is not relevant are excluded.
Each selected stock has a free-float market cap weighting, with a 10% capping at the component level.
The detailed methodology including the calculation formula can be found in our rulebook: www.stoxx.com/rulebook
Index | ISIN | Symbol | Bloomberg | Reuters |
---|---|---|---|---|
Price EUR | CH0321940923 | SXEBRDP | .SXEBRDP | |
Gross Return EUR | CH0321940949 | SXEBRDGR | .SXEBRDGR | |
Net Return EUR | CH0321940931 | SXEBRDR | .SXEBRDR | |
Gross Return USD | CH0322082469 | SXEBRDGV | .SXEBRDGV | |
Price USD | CH0322082352 | SXEBRDL | .SXEBRDL | |
Net Return USD | CH0322082378 | SXEBRDV | .SXEBRDV |
Quick Facts
Weighting | Free-float market cap |
Cap Factor | 10% |
No. of components | Variable |
Review frequency | Quarterly |
Calculation/distribution | Price: real-time (every 15 seconds); Net and Gross Return: end-of-day |
Calculation hours | Please see data vendor codes sheet on www.stoxx.com/datavendorcodes |
Base value/base date | 100 as of Jun. 21, 2004 |
History | Available from Jun. 21, 2004 |
Inception date | Apr. 29, 2016 |
To learn more about the inception date, the currency, the 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://qontigo.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
ISTOXX INDICES
iSTOXX Europe Broad Demography
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
NOVO NORDISK B | Health Care | Denmark | 4.477% |
ASML HLDG | Technology | Netherlands | 3.882% |
ASTRAZENECA | Health Care | UK | 2.600% |
SHELL | Energy | UK | 2.456% |
ROCHE HLDG P | Health Care | Switzerland | 2.408% |
NOVARTIS | Health Care | Switzerland | 2.403% |
SAP | Technology | Germany | 2.278% |
HSBC | Banks | UK | 1.792% |
TOTALENERGIES | Energy | France | 1.704% |
SCHNEIDER ELECTRIC | Industrial Goods and Services | France | 1.462% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of July 31, 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.