Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
THEME INDICES
iSTOXX Europe Centenary
Index Description
The iSTOXX Europe Centenary indices aim to measure European companies that were founded at least 100 years ago.
Key facts
- Companies are selected from one of Europes most representative indices, the STOXX Europe 600
- Captures the performance of established firms with a long history
- First of its kind
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 Centenary | 4,975.5 | 4,338.5 | 23.8 | 8.8 | 391.9 | 1.8 | 9.0 | 0.0 | 6.4 |
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 | 17.8 |
---|---|
Industrial Goods and Services | 15.3 |
Food, Beverage and Tobacco | 10.6 |
Energy | 10.6 |
Insurance | 9.9 |
Banks | 8.7 |
Chemicals | 4.4 |
Construction and Materials | 4.3 |
Consumer Products and Services | 4.1 |
Media | 3.2 |
Country weighting
Switzerland | 19.3 |
---|---|
UK | 18.5 |
France | 16.3 |
Germany | 14.7 |
Denmark | 10.5 |
Sweden | 6.4 |
Spain | 4.1 |
Netherlands | 4.1 |
Finland | 2.4 |
Norway | 1.2 |
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
iSTOXX Europe Centenary | 1.5 | 11.9 | 16.5 | 26.9 | 57.2 | N/A | N/A | 16.7 | 8.3 | 9.6 |
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 Centenary | N/A | N/A | 9.0 | 13.4 | 17.1 | N/A | N/A | 1.3 | 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 Centenary | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | 3.0 | 2.9 | 3.1 | 3.0 | 2.9 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
iSTOXX Europe Centenary | 0.9 | 0.9 | 0.9 | 0.9 | 1.0 | 0.4 | 0.5 | 0.8 | 0.2 | 0.0 |
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
THEME INDICES
iSTOXX Europe Centenary
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 Centenary | 19.1 | 13.6 | 15.9 | 15.9 | 2.0 | 3.8 | 1.3 | 19.3 |
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 Centenary | |
---|---|
1040601600000 | 100 |
1040688000000 | 99.87 |
1040947200000 | 96.82 |
1041206400000 | 97.55 |
1041292800000 | 98.1 |
1041465600000 | 101.59 |
1041552000000 | 102.64 |
1041811200000 | 102.83 |
1041897600000 | 102.27 |
1041984000000 | 100.84 |
1042070400000 | 101.57 |
1042156800000 | 101.72 |
1042416000000 | 102.28 |
1042502400000 | 103.2 |
1042588800000 | 101.73 |
1042675200000 | 101.53 |
1042761600000 | 98.84 |
1043020800000 | 97.85 |
1043107200000 | 96.86 |
1043193600000 | 94.84 |
1043280000000 | 94.78 |
1043366400000 | 93.76 |
1043625600000 | 90.59 |
1043712000000 | 90.33 |
1043798400000 | 90.25 |
1043884800000 | 91.78 |
1043971200000 | 92.63 |
1044230400000 | 93.61 |
1044316800000 | 90.53 |
1044403200000 | 92.07 |
1044489600000 | 90.12 |
1044576000000 | 88.91 |
1044835200000 | 87.81 |
1044921600000 | 89.66 |
1045008000000 | 87.71 |
1045094400000 | 87.81 |
1045180800000 | 89.98 |
1045440000000 | 91.76 |
1045526400000 | 92.61 |
1045612800000 | 90.27 |
1045699200000 | 89.41 |
1045785600000 | 89.97 |
1046044800000 | 88.76 |
1046131200000 | 85.81 |
1046217600000 | 84.83 |
1046304000000 | 86.27 |
1046390400000 | 87.63 |
1046649600000 | 87.91 |
1046736000000 | 85.71 |
1046822400000 | 84.72 |
1046908800000 | 83.67 |
1046995200000 | 82.13 |
1047254400000 | 79.61 |
1047340800000 | 79.09 |
1047427200000 | 76.88 |
1047513600000 | 81.19 |
1047600000000 | 84.91 |
1047859200000 | 87.44 |
1047945600000 | 88.52 |
1048032000000 | 89.79 |
1048118400000 | 89.23 |
1048204800000 | 92.57 |
1048464000000 | 88.01 |
1048550400000 | 89.43 |
1048636800000 | 89.18 |
1048723200000 | 87.87 |
1048809600000 | 87.46 |
1049068800000 | 84.46 |
1049155200000 | 85.35 |
1049241600000 | 88.47 |
1049328000000 | 89.41 |
1049414400000 | 90.54 |
1049673600000 | 93.9 |
1049760000000 | 92.66 |
1049846400000 | 92.46 |
1049932800000 | 91.08 |
1050019200000 | 92.14 |
1050278400000 | 93.05 |
1050364800000 | 95.03 |
1050451200000 | 94.4 |
1050537600000 | 95.02 |
1050969600000 | 95.67 |
1051056000000 | 96.92 |
1051142400000 | 95.43 |
1051228800000 | 94.23 |
1051488000000 | 96.84 |
1051574400000 | 96.99 |
1051660800000 | 97.38 |
1051747200000 | 97.12 |
1051833600000 | 97.49 |
1052092800000 | 98.32 |
1052179200000 | 99.63 |
1052265600000 | 98.67 |
1052352000000 | 95.67 |
1052438400000 | 96.67 |
1052697600000 | 96.27 |
1052784000000 | 96.52 |
1052870400000 | 96.79 |
1052956800000 | 97.88 |
1053043200000 | 98.27 |
1053302400000 | 95.17 |
1053388800000 | 95.58 |
1053475200000 | 94.75 |
1053561600000 | 96.09 |
1053648000000 | 95.55 |
1053907200000 | 95.02 |
1053993600000 | 95.65 |
1054080000000 | 97.54 |
1054166400000 | 97.7 |
1054252800000 | 98.59 |
1054512000000 | 100.55 |
1054598400000 | 99.32 |
1054684800000 | 100.33 |
1054771200000 | 99.8 |
1054857600000 | 102 |
1055116800000 | 100.96 |
1055203200000 | 101.75 |
1055289600000 | 103.26 |
1055376000000 | 104.07 |
1055462400000 | 102.62 |
1055721600000 | 104.81 |
1055808000000 | 105.88 |
1055894400000 | 106.45 |
1055980800000 | 104.77 |
1056067200000 | 105.47 |
1056326400000 | 103.44 |
1056412800000 | 103.01 |
1056499200000 | 103.24 |
1056585600000 | 103.27 |
1056672000000 | 103.21 |
1056931200000 | 102.14 |
1057017600000 | 99.94 |
1057104000000 | 102.26 |
1057190400000 | 102.87 |
1057276800000 | 102.71 |
1057536000000 | 105.72 |
1057622400000 | 105.77 |
1057708800000 | 104.8 |
1057795200000 | 103.83 |
1057881600000 | 105.22 |
1058140800000 | 107.05 |
1058227200000 | 106.86 |
1058313600000 | 106.3 |
1058400000000 | 105.12 |
1058486400000 | 105.62 |
1058745600000 | 104.48 |
1058832000000 | 104.69 |
1058918400000 | 104.75 |
1059004800000 | 106.5 |
1059091200000 | 105.78 |
1059350400000 | 107.44 |
1059436800000 | 107.16 |
1059523200000 | 107.96 |
1059609600000 | 109.11 |
1059696000000 | 108.22 |
1059955200000 | 107.28 |
1060041600000 | 108.13 |
1060128000000 | 106.27 |
1060214400000 | 106.32 |
1060300800000 | 106.77 |
1060560000000 | 106.94 |
1060646400000 | 107.93 |
1060732800000 | 108.44 |
1060819200000 | 109.74 |
1060905600000 | 110.09 |
1061164800000 | 110.98 |
1061251200000 | 111.44 |
1061337600000 | 111.3 |
1061424000000 | 112.5 |
1061510400000 | 112.99 |
1061769600000 | 111.83 |
1061856000000 | 111.04 |
1061942400000 | 111.73 |
1062028800000 | 112.08 |
1062115200000 | 111.32 |
1062374400000 | 113.28 |
1062460800000 | 113.43 |
1062547200000 | 115.35 |
1062633600000 | 115.37 |
1062720000000 | 114.82 |
1062979200000 | 115.64 |
1063065600000 | 114.08 |
1063152000000 | 112.82 |
1063238400000 | 113.25 |
1063324800000 | 112.7 |
1063584000000 | 113.27 |
1063670400000 | 114.66 |
1063756800000 | 115.19 |
1063843200000 | 116.05 |
1063929600000 | 115.05 |
1064188800000 | 112.36 |
1064275200000 | 111.48 |
1064361600000 | 111.11 |
1064448000000 | 110.33 |
1064534400000 | 109.8 |
1064793600000 | 109.28 |
1064880000000 | 107.59 |
1064966400000 | 109.13 |
1065052800000 | 109.13 |
1065139200000 | 112.12 |
1065398400000 | 111.62 |
1065484800000 | 110.71 |
1065571200000 | 110.98 |
1065657600000 | 113.04 |
1065744000000 | 112.51 |
1066003200000 | 114.55 |
1066089600000 | 114.32 |
1066176000000 | 115.6 |
1066262400000 | 115.32 |
1066348800000 | 114.63 |
1066608000000 | 115.04 |
1066694400000 | 115.45 |
1066780800000 | 113.13 |
1066867200000 | 112.25 |
1066953600000 | 112.16 |
1067212800000 | 113.34 |
1067299200000 | 114.65 |
1067385600000 | 115.4 |
1067472000000 | 116.41 |
1067558400000 | 116.25 |
1067817600000 | 118.32 |
1067904000000 | 117.65 |
1067990400000 | 116.85 |
1068076800000 | 117.45 |
1068163200000 | 118.77 |
1068422400000 | 117.78 |
1068508800000 | 117.22 |
1068595200000 | 117.73 |
1068681600000 | 118.31 |
1068768000000 | 118.76 |
1069027200000 | 116.14 |
1069113600000 | 115.89 |
1069200000000 | 115.34 |
1069286400000 | 115.15 |
1069372800000 | 115.51 |
1069632000000 | 117.64 |
1069718400000 | 117.81 |
1069804800000 | 117.57 |
1069891200000 | 118.32 |
1069977600000 | 118.04 |
1070236800000 | 119.88 |
1070323200000 | 119.63 |
1070409600000 | 120.87 |
1070496000000 | 120.64 |
1070582400000 | 119.66 |
1070841600000 | 119.06 |
1070928000000 | 119.54 |
1071014400000 | 118.47 |
1071100800000 | 119.28 |
1071187200000 | 119.3 |
1071446400000 | 119.74 |
1071532800000 | 119 |
1071619200000 | 118.65 |
1071705600000 | 119.63 |
1071792000000 | 120.06 |
1072051200000 | 119.39 |
1072137600000 | 119.92 |
1072224000000 | 120.21 |
1072656000000 | 121.02 |
1072742400000 | 121.47 |
1072828800000 | 121.57 |
1073001600000 | 122.84 |
1073260800000 | 123.46 |
1073347200000 | 123.41 |
1073433600000 | 122.54 |
1073520000000 | 123.88 |
1073606400000 | 123.89 |
1073865600000 | 123.43 |
1073952000000 | 123.89 |
1074038400000 | 125.3 |
1074124800000 | 125.71 |
1074211200000 | 127.28 |
1074470400000 | 127.55 |
1074556800000 | 126.48 |
1074643200000 | 127.09 |
1074729600000 | 127.36 |
1074816000000 | 127.58 |
1075075200000 | 126.92 |
1075161600000 | 127.42 |
1075248000000 | 127.87 |
1075334400000 | 126.62 |
1075420800000 | 126.14 |
1075680000000 | 126.76 |
1075766400000 | 126.13 |
1075852800000 | 125.82 |
1075939200000 | 125.89 |
1076025600000 | 127.2 |
1076284800000 | 128.65 |
1076371200000 | 128.92 |
1076457600000 | 129.35 |
1076544000000 | 128.64 |
1076630400000 | 127.76 |
1076889600000 | 128.56 |
1076976000000 | 129.34 |
1077062400000 | 129.28 |
1077148800000 | 130.84 |
1077235200000 | 129.78 |
1077494400000 | 129.84 |
1077580800000 | 128.14 |
1077667200000 | 128.71 |
1077753600000 | 128.71 |
1077840000000 | 129.09 |
1078099200000 | 130.04 |
1078185600000 | 131.01 |
1078272000000 | 130.7 |
1078358400000 | 131.91 |
1078444800000 | 131.6 |
1078704000000 | 131.88 |
1078790400000 | 130.41 |
1078876800000 | 130.18 |
1078963200000 | 126.65 |
1079049600000 | 126.63 |
1079308800000 | 124.1 |
1079395200000 | 124.58 |
1079481600000 | 126.76 |
1079568000000 | 124.73 |
1079654400000 | 124.83 |
1079913600000 | 122.25 |
1080000000000 | 122.72 |
1080086400000 | 122.42 |
1080172800000 | 124.45 |
1080259200000 | 124.59 |
1080518400000 | 126.06 |
1080604800000 | 125.72 |
1080691200000 | 125.58 |
1080777600000 | 127.63 |
1080864000000 | 129.81 |
1081123200000 | 130.75 |
1081209600000 | 130.18 |
1081296000000 | 130.28 |
1081382400000 | 130.97 |
1081814400000 | 131.79 |
1081900800000 | 130.17 |
1081987200000 | 129.81 |
1082073600000 | 130.6 |
1082332800000 | 130.84 |
1082419200000 | 132.07 |
1082505600000 | 131.12 |
1082592000000 | 132.17 |
1082678400000 | 132.62 |
1082937600000 | 133.19 |
1083024000000 | 133.24 |
1083110400000 | 131.39 |
1083196800000 | 130.13 |
1083283200000 | 129.09 |
1083542400000 | 130.02 |
1083628800000 | 130.03 |
1083715200000 | 131.13 |
1083801600000 | 128.89 |
1083888000000 | 128.67 |
1084147200000 | 124.94 |
1084233600000 | 126.68 |
1084320000000 | 125.03 |
1084406400000 | 126.6 |
1084492800000 | 125.92 |
1084752000000 | 124.08 |
1084838400000 | 125.07 |
1084924800000 | 127.58 |
1085011200000 | 126.94 |
1085097600000 | 126.7 |
1085356800000 | 127.6 |
1085443200000 | 126.47 |
1085529600000 | 127.63 |
1085616000000 | 128.74 |
1085702400000 | 128.01 |
1085961600000 | 128.37 |
1086048000000 | 126.98 |
1086134400000 | 127.77 |
1086220800000 | 128.44 |
1086307200000 | 129.84 |
1086566400000 | 131.03 |
1086652800000 | 131.07 |
1086739200000 | 130.68 |
1086825600000 | 130.89 |
1086912000000 | 130.69 |
1087171200000 | 128.86 |
1087257600000 | 129.94 |
1087344000000 | 130.93 |
1087430400000 | 131.2 |
1087516800000 | 131.29 |
1087776000000 | 131.33 |
1087862400000 | 129.97 |
1087948800000 | 130.7 |
1088035200000 | 131.85 |
1088121600000 | 131.73 |
1088380800000 | 132.98 |
1088467200000 | 132.51 |
1088553600000 | 131.87 |
1088640000000 | 131.64 |
1088726400000 | 130.79 |
1088985600000 | 130.5 |
1089072000000 | 129.39 |
1089158400000 | 129.3 |
1089244800000 | 129.61 |
1089331200000 | 129.21 |
1089590400000 | 128.54 |
1089676800000 | 128.8 |
1089763200000 | 128.73 |
1089849600000 | 126.87 |
1089936000000 | 127.12 |
1090195200000 | 126.3 |
1090281600000 | 126.54 |
1090368000000 | 127.89 |
1090454400000 | 125.71 |
1090540800000 | 125.54 |
1090800000000 | 124.26 |
1090886400000 | 125.62 |
1090972800000 | 125.67 |
1091059200000 | 127.2 |
1091145600000 | 127.09 |
1091404800000 | 126.6 |
1091491200000 | 126.96 |
1091577600000 | 125.81 |
1091664000000 | 126.26 |
1091750400000 | 123.84 |
1092009600000 | 122.64 |
1092096000000 | 123.63 |
1092182400000 | 122.44 |
1092268800000 | 121.91 |
1092355200000 | 121.3 |
1092614400000 | 122.37 |
1092700800000 | 122.8 |
1092787200000 | 122.73 |
1092873600000 | 122.92 |
1092960000000 | 122.62 |
1093219200000 | 124.32 |
1093305600000 | 124.35 |
1093392000000 | 124.85 |
1093478400000 | 125.8 |
1093564800000 | 126.46 |
1093824000000 | 126.22 |
1093910400000 | 125.22 |
1093996800000 | 126.21 |
1094083200000 | 126.52 |
1094169600000 | 127.6 |
1094428800000 | 128.09 |
1094515200000 | 128.2 |
1094601600000 | 128.07 |
1094688000000 | 127.22 |
1094774400000 | 127.92 |
1095033600000 | 129.54 |
1095120000000 | 129.12 |
1095206400000 | 128.58 |
1095292800000 | 128.83 |
1095379200000 | 129.32 |
1095638400000 | 128.93 |
1095724800000 | 129.64 |
1095811200000 | 128.89 |
1095897600000 | 127.62 |
1095984000000 | 127.85 |
1096243200000 | 126.9 |
1096329600000 | 127.34 |
1096416000000 | 128.54 |
1096502400000 | 127.59 |
1096588800000 | 129.97 |
1096848000000 | 131.64 |
1096934400000 | 131.92 |
1097020800000 | 131.75 |
1097107200000 | 131.42 |
1097193600000 | 130.94 |
1097452800000 | 130.85 |
1097539200000 | 129.61 |
1097625600000 | 130.37 |
1097712000000 | 129.24 |
1097798400000 | 128.85 |
1098057600000 | 128.48 |
1098144000000 | 129.76 |
1098230400000 | 128.53 |
1098316800000 | 129.31 |
1098403200000 | 129.03 |
1098662400000 | 126.93 |
1098748800000 | 127.52 |
1098835200000 | 128.79 |
1098921600000 | 129.86 |
1099008000000 | 129.38 |
1099267200000 | 130.65 |
1099353600000 | 132.02 |
1099440000000 | 132.45 |
1099526400000 | 132.48 |
1099612800000 | 133.39 |
1099872000000 | 133.48 |
1099958400000 | 133.29 |
1100044800000 | 133.83 |
1100131200000 | 135.11 |
1100217600000 | 135.77 |
1100476800000 | 135.7 |
1100563200000 | 134.9 |
1100649600000 | 136.56 |
1100736000000 | 136.35 |
1100822400000 | 135.36 |
1101081600000 | 134.63 |
1101168000000 | 134.63 |
1101254400000 | 134.75 |
1101340800000 | 135.59 |
1101427200000 | 135.51 |
1101686400000 | 135.22 |
1101772800000 | 134.53 |
1101859200000 | 136 |
1101945600000 | 136.89 |
1102032000000 | 136.77 |
1102291200000 | 136.06 |
1102377600000 | 136.48 |
1102464000000 | 136.24 |
1102550400000 | 135.18 |
1102636800000 | 135.9 |
1102896000000 | 136.98 |
1102982400000 | 137.36 |
1103068800000 | 137.29 |
1103155200000 | 137.58 |
1103241600000 | 136.42 |
1103500800000 | 137.32 |
1103587200000 | 136.95 |
1103673600000 | 137.76 |
1103760000000 | 138.05 |
1103846400000 | 138.08 |
1104105600000 | 137.91 |
1104192000000 | 138.14 |
1104278400000 | 138.14 |
1104364800000 | 138.16 |
1104451200000 | 138.15 |
1104710400000 | 139.45 |
1104796800000 | 139.99 |
1104883200000 | 138.85 |
1104969600000 | 139.54 |
1105056000000 | 140.23 |
1105315200000 | 140.29 |
1105401600000 | 139.15 |
1105488000000 | 138.18 |
1105574400000 | 138.54 |
1105660800000 | 139.34 |
1105920000000 | 140.24 |
1106006400000 | 140.15 |
1106092800000 | 140.3 |
1106179200000 | 139.52 |
1106265600000 | 139.23 |
1106524800000 | 138.74 |
1106611200000 | 139.64 |
1106697600000 | 139.57 |
1106784000000 | 140.17 |
1106870400000 | 139.66 |
1107129600000 | 140.69 |
1107216000000 | 141.82 |
1107302400000 | 142.08 |
1107388800000 | 141.88 |
1107475200000 | 143.13 |
1107734400000 | 143.9 |
1107820800000 | 144.04 |
1107907200000 | 143.96 |
1107993600000 | 143.54 |
1108080000000 | 145.09 |
1108339200000 | 145.22 |
1108425600000 | 145.84 |
1108512000000 | 144.76 |
1108598400000 | 144.96 |
1108684800000 | 145.21 |
1108944000000 | 144.79 |
1109030400000 | 144.11 |
1109116800000 | 143.44 |
1109203200000 | 143.67 |
1109289600000 | 145.22 |
1109548800000 | 145.21 |
1109635200000 | 146.43 |
1109721600000 | 146.27 |
1109808000000 | 146.18 |
1109894400000 | 147.52 |
1110153600000 | 147.71 |
1110240000000 | 146.85 |
1110326400000 | 146.2 |
1110412800000 | 145.4 |
1110499200000 | 146.01 |
1110758400000 | 145.75 |
1110844800000 | 146.71 |
1110931200000 | 144.62 |
1111017600000 | 144.48 |
1111104000000 | 144.49 |
1111363200000 | 144.06 |
1111449600000 | 144.35 |
1111536000000 | 144.21 |
1111622400000 | 145.18 |
1112054400000 | 145.48 |
1112140800000 | 145.12 |
1112227200000 | 145.1 |
1112313600000 | 145.89 |
1112572800000 | 144.95 |
1112659200000 | 146.05 |
1112745600000 | 147 |
1112832000000 | 147.42 |
1112918400000 | 147.78 |
1113177600000 | 147.84 |
1113264000000 | 147.16 |
1113350400000 | 148.05 |
1113436800000 | 147.72 |
1113523200000 | 145.5 |
1113782400000 | 142.88 |
1113868800000 | 143.7 |
1113955200000 | 143.14 |
1114041600000 | 143.06 |
1114128000000 | 144.26 |
1114387200000 | 144.61 |
1114473600000 | 144.17 |
1114560000000 | 142.18 |
1114646400000 | 141.86 |
1114732800000 | 142 |
1114992000000 | 142.88 |
1115078400000 | 143.44 |
1115164800000 | 144.49 |
1115251200000 | 145.11 |
1115337600000 | 145.72 |
1115596800000 | 145.26 |
1115683200000 | 143.96 |
1115769600000 | 143.69 |
1115856000000 | 144.56 |
1115942400000 | 144.87 |
1116201600000 | 144.61 |
1116288000000 | 144.6 |
1116374400000 | 146.55 |
1116460800000 | 147.47 |
1116547200000 | 147.41 |
1116806400000 | 148.07 |
1116892800000 | 148.13 |
1116979200000 | 148.06 |
1117065600000 | 148.99 |
1117152000000 | 148.95 |
1117411200000 | 149.85 |
1117497600000 | 149.72 |
1117584000000 | 151.71 |
1117670400000 | 151.93 |
1117756800000 | 151.41 |
1118016000000 | 151.09 |
1118102400000 | 152.88 |
1118188800000 | 152.59 |
1118275200000 | 152.73 |
1118361600000 | 153.45 |
1118620800000 | 153.91 |
1118707200000 | 154.06 |
1118793600000 | 153.45 |
1118880000000 | 154.08 |
1118966400000 | 154.32 |
1119225600000 | 153.84 |
1119312000000 | 154.87 |
1119398400000 | 155.16 |
1119484800000 | 155.48 |
1119571200000 | 154.06 |
1119830400000 | 152.46 |
1119916800000 | 153.35 |
1120003200000 | 154.16 |
1120089600000 | 153.86 |
1120176000000 | 154.94 |
1120435200000 | 155.01 |
1120521600000 | 154.68 |
1120608000000 | 155.3 |
1120694400000 | 152.82 |
1120780800000 | 154.74 |
1121040000000 | 156.05 |
1121126400000 | 155.72 |
1121212800000 | 156.83 |
1121299200000 | 157.56 |
1121385600000 | 157.69 |
1121644800000 | 157.42 |
1121731200000 | 158.6 |
1121817600000 | 158.83 |
1121904000000 | 159.58 |
1121990400000 | 159.56 |
1122249600000 | 159.76 |
1122336000000 | 159.82 |
1122422400000 | 160.67 |
1122508800000 | 161.49 |
1122595200000 | 160.98 |
1122854400000 | 161.36 |
1122940800000 | 162.73 |
1123027200000 | 162.3 |
1123113600000 | 161.17 |
1123200000000 | 160.42 |
1123459200000 | 161.07 |
1123545600000 | 162.3 |
1123632000000 | 164.19 |
1123718400000 | 163.59 |
1123804800000 | 162.95 |
1124064000000 | 162.83 |
1124150400000 | 162.48 |
1124236800000 | 161.97 |
1124323200000 | 161.34 |
1124409600000 | 162.64 |
1124668800000 | 162.8 |
1124755200000 | 161.72 |
1124841600000 | 161.14 |
1124928000000 | 159.88 |
1125014400000 | 158.72 |
1125273600000 | 159.24 |
1125360000000 | 158.92 |
1125446400000 | 160.34 |
1125532800000 | 161.48 |
1125619200000 | 161.61 |
1125878400000 | 162.69 |
1125964800000 | 164.39 |
1126051200000 | 165.22 |
1126137600000 | 165.31 |
1126224000000 | 165.96 |
1126483200000 | 166.16 |
1126569600000 | 164.78 |
1126656000000 | 165.37 |
1126742400000 | 165.03 |
1126828800000 | 166.17 |
1127088000000 | 165.95 |
1127174400000 | 166.54 |
1127260800000 | 164.46 |
1127347200000 | 163.67 |
1127433600000 | 164.54 |
1127692800000 | 167.19 |
1127779200000 | 166.59 |
1127865600000 | 168.42 |
1127952000000 | 167.78 |
1128038400000 | 168.76 |
1128297600000 | 170.44 |
1128384000000 | 171.44 |
1128470400000 | 170.05 |
1128556800000 | 167.71 |
1128643200000 | 167.05 |
1128902400000 | 167.43 |
1128988800000 | 167.92 |
1129075200000 | 166.51 |
1129161600000 | 164.81 |
1129248000000 | 165.41 |
1129507200000 | 165.42 |
1129593600000 | 164.95 |
1129680000000 | 161.49 |
1129766400000 | 162.7 |
1129852800000 | 162.19 |
1130112000000 | 164.02 |
1130198400000 | 163.65 |
1130284800000 | 164.16 |
1130371200000 | 162.07 |
1130457600000 | 162 |
1130716800000 | 165.85 |
1130803200000 | 166.07 |
1130889600000 | 166.68 |
1130976000000 | 169.04 |
1131062400000 | 168.9 |
1131321600000 | 169.59 |
1131408000000 | 169.39 |
1131494400000 | 169.51 |
1131580800000 | 170.09 |
1131667200000 | 172.28 |
1131926400000 | 172.02 |
1132012800000 | 172.04 |
1132099200000 | 170.88 |
1132185600000 | 171.51 |
1132272000000 | 172.82 |
1132531200000 | 173.52 |
1132617600000 | 173.56 |
1132704000000 | 174.43 |
1132790400000 | 174.1 |
1132876800000 | 174.55 |
1133136000000 | 174.17 |
1133222400000 | 174.64 |
1133308800000 | 173.99 |
1133395200000 | 176.67 |
1133481600000 | 178.31 |
1133740800000 | 177.81 |
1133827200000 | 178.95 |
1133913600000 | 178.45 |
1134000000000 | 178.26 |
1134086400000 | 178.27 |
1134345600000 | 178.56 |
1134432000000 | 178.61 |
1134518400000 | 178.18 |
1134604800000 | 177.96 |
1134691200000 | 179.63 |
1134950400000 | 179.32 |
1135036800000 | 179.58 |
1135123200000 | 180.86 |
1135209600000 | 180.35 |
1135296000000 | 180.54 |
1135641600000 | 181.3 |
1135728000000 | 181.29 |
1135814400000 | 182.21 |
1135900800000 | 180.94 |
1136160000000 | 181.71 |
1136246400000 | 182.73 |
1136332800000 | 184.74 |
1136419200000 | 184.07 |
1136505600000 | 184.88 |
1136764800000 | 184.9 |
1136851200000 | 183.6 |
1136937600000 | 184.96 |
1137024000000 | 185.09 |
1137110400000 | 183.95 |
1137369600000 | 184.29 |
1137456000000 | 182.91 |
1137542400000 | 181.06 |
1137628800000 | 182.44 |
1137715200000 | 181.03 |
1137974400000 | 180.94 |
1138060800000 | 180.65 |
1138147200000 | 182.34 |
1138233600000 | 185.12 |
1138320000000 | 186.97 |
1138579200000 | 186.67 |
1138665600000 | 187.09 |
1138752000000 | 188.59 |
1138838400000 | 187.16 |
1138924800000 | 187.35 |
1139184000000 | 187.96 |
1139270400000 | 187.95 |
1139356800000 | 187.93 |
1139443200000 | 189.84 |
1139529600000 | 189.13 |
1139788800000 | 189.99 |
1139875200000 | 190.14 |
1139961600000 | 189.82 |
1140048000000 | 191.28 |
1140134400000 | 191.56 |
1140393600000 | 191.94 |
1140480000000 | 192.76 |
1140566400000 | 194.93 |
1140652800000 | 194.45 |
1140739200000 | 194.99 |
1140998400000 | 195.75 |
1141084800000 | 193.2 |
1141171200000 | 195.11 |
1141257600000 | 193.22 |
1141344000000 | 192.61 |
1141603200000 | 193.71 |
1141689600000 | 192.46 |
1141776000000 | 190.98 |
1141862400000 | 192.69 |
1141948800000 | 194.74 |
1142208000000 | 196.26 |
1142294400000 | 196.86 |
1142380800000 | 197.22 |
1142467200000 | 197.52 |
1142553600000 | 198.26 |
1142812800000 | 199.41 |
1142899200000 | 199.46 |
1142985600000 | 199.9 |
1143072000000 | 199.78 |
1143158400000 | 200.38 |
1143417600000 | 198.8 |
1143504000000 | 197.63 |
1143590400000 | 197.76 |
1143676800000 | 199.59 |
1143763200000 | 198.5 |
1144022400000 | 199.94 |
1144108800000 | 199.42 |
1144195200000 | 200.01 |
1144281600000 | 200.36 |
1144368000000 | 199.03 |
1144627200000 | 199.45 |
1144713600000 | 196.87 |
1144800000000 | 196.76 |
1144886400000 | 197.44 |
1145318400000 | 196.81 |
1145404800000 | 199.41 |
1145491200000 | 200.37 |
1145577600000 | 201.4 |
1145836800000 | 200.26 |
1145923200000 | 200.21 |
1146009600000 | 201.09 |
1146096000000 | 200.38 |
1146182400000 | 199.66 |
1146441600000 | 200.03 |
1146528000000 | 201.36 |
1146614400000 | 199.61 |
1146700800000 | 200.79 |
1146787200000 | 203.19 |
1147046400000 | 203.39 |
1147132800000 | 204.06 |
1147219200000 | 203.37 |
1147305600000 | 202.59 |
1147392000000 | 198.65 |
1147651200000 | 195.78 |
1147737600000 | 196.07 |
1147824000000 | 190.48 |
1147910400000 | 189.13 |
1147996800000 | 189.28 |
1148256000000 | 184.12 |
1148342400000 | 188.37 |
1148428800000 | 185.76 |
1148515200000 | 187.8 |
1148601600000 | 191.5 |
1148860800000 | 191.51 |
1148947200000 | 186.95 |
1149033600000 | 188.93 |
1149120000000 | 189.41 |
1149206400000 | 189.91 |
1149465600000 | 188.55 |
1149552000000 | 184.98 |
1149638400000 | 186.12 |
1149724800000 | 181.16 |
1149811200000 | 184.06 |
1150070400000 | 182.14 |
1150156800000 | 178.01 |
1150243200000 | 179.09 |
1150329600000 | 183.52 |
1150416000000 | 182.2 |
1150675200000 | 184.28 |
1150761600000 | 185.21 |
1150848000000 | 185.47 |
1150934400000 | 186.2 |
1151020800000 | 186.2 |
1151280000000 | 185.53 |
1151366400000 | 184.05 |
1151452800000 | 184.41 |
1151539200000 | 187.99 |
1151625600000 | 191.03 |
1151884800000 | 191.9 |
1151971200000 | 192.43 |
1152057600000 | 190.11 |
1152144000000 | 191.76 |
1152230400000 | 191.01 |
1152489600000 | 191.61 |
1152576000000 | 189.59 |
1152662400000 | 190.24 |
1152748800000 | 187.28 |
1152835200000 | 184.59 |
1153094400000 | 184.07 |
1153180800000 | 183.52 |
1153267200000 | 188.05 |
1153353600000 | 188.9 |
1153440000000 | 187.18 |
1153699200000 | 190.81 |
1153785600000 | 190.89 |
1153872000000 | 191.62 |
1153958400000 | 193.45 |
1154044800000 | 194.84 |
1154304000000 | 194.38 |
1154390400000 | 192.66 |
1154476800000 | 194.95 |
1154563200000 | 193.42 |
1154649600000 | 195.91 |
1154908800000 | 193.44 |
1154995200000 | 193.77 |
1155081600000 | 195.3 |
1155168000000 | 193.89 |
1155254400000 | 194.29 |
1155513600000 | 196.31 |
1155600000000 | 198.56 |
1155686400000 | 199.73 |
1155772800000 | 200.12 |
1155859200000 | 199.57 |
1156118400000 | 199.12 |
1156204800000 | 199.7 |
1156291200000 | 198.7 |
1156377600000 | 199.74 |
1156464000000 | 199.99 |
1156723200000 | 200.93 |
1156809600000 | 201.72 |
1156896000000 | 202.61 |
1156982400000 | 202.19 |
1157068800000 | 203.04 |
1157328000000 | 204.09 |
1157414400000 | 203.47 |
1157500800000 | 201.59 |
1157587200000 | 200.04 |
1157673600000 | 201.17 |
1157932800000 | 200.27 |
1158019200000 | 203.07 |
1158105600000 | 203.76 |
1158192000000 | 203.81 |
1158278400000 | 204.98 |
1158537600000 | 205.14 |
1158624000000 | 204.04 |
1158710400000 | 206.7 |
1158796800000 | 207.27 |
1158883200000 | 205.07 |
1159142400000 | 205 |
1159228800000 | 207.52 |
1159315200000 | 209.05 |
1159401600000 | 208.68 |
1159488000000 | 208.48 |
1159747200000 | 208.37 |
1159833600000 | 207.9 |
1159920000000 | 209.82 |
1160006400000 | 210.89 |
1160092800000 | 211.28 |
1160352000000 | 211.42 |
1160438400000 | 212.91 |
1160524800000 | 213.06 |
1160611200000 | 215.07 |
1160697600000 | 214.99 |
1160956800000 | 215 |
1161043200000 | 212.18 |
1161129600000 | 214.28 |
1161216000000 | 214.19 |
1161302400000 | 215.18 |
1161561600000 | 216.14 |
1161648000000 | 215.94 |
1161734400000 | 216.24 |
1161820800000 | 216.54 |
1161907200000 | 215.96 |
1162166400000 | 215.44 |
1162252800000 | 215.63 |
1162339200000 | 216.56 |
1162425600000 | 215.51 |
1162512000000 | 216.37 |
1162771200000 | 218.86 |
1162857600000 | 219.99 |
1162944000000 | 220.12 |
1163030400000 | 220.42 |
1163116800000 | 220.24 |
1163376000000 | 220.77 |
1163462400000 | 220.19 |
1163548800000 | 221.57 |
1163635200000 | 221.61 |
1163721600000 | 220.4 |
1163980800000 | 221.23 |
1164067200000 | 221.93 |
1164153600000 | 221.84 |
1164240000000 | 221.5 |
1164326400000 | 219.43 |
1164585600000 | 215.85 |
1164672000000 | 215.17 |
1164758400000 | 218.05 |
1164844800000 | 216.58 |
1164931200000 | 214.96 |
1165190400000 | 216.67 |
1165276800000 | 217.98 |
1165363200000 | 218.05 |
1165449600000 | 219.79 |
1165536000000 | 219.98 |
1165795200000 | 221.03 |
1165881600000 | 221.89 |
1165968000000 | 222.8 |
1166054400000 | 223.96 |
1166140800000 | 225.14 |
1166400000000 | 225.79 |
1166486400000 | 224.16 |
1166572800000 | 225.3 |
1166659200000 | 225.36 |
1166745600000 | 224.12 |
1167177600000 | 226.21 |
1167264000000 | 226.25 |
1167350400000 | 225.6 |
1167696000000 | 228.48 |
1167782400000 | 229.21 |
1167868800000 | 228.77 |
1167955200000 | 227.13 |
1168214400000 | 226.75 |
1168300800000 | 227.62 |
1168387200000 | 226.19 |
1168473600000 | 229.97 |
1168560000000 | 231.21 |
1168819200000 | 232.36 |
1168905600000 | 231.29 |
1168992000000 | 231.12 |
1169078400000 | 231.16 |
1169164800000 | 232.77 |
1169424000000 | 231.78 |
1169510400000 | 231.43 |
1169596800000 | 233.67 |
1169683200000 | 233.08 |
1169769600000 | 231.52 |
1170028800000 | 232.8 |
1170115200000 | 233.85 |
1170201600000 | 232.97 |
1170288000000 | 235.27 |
1170374400000 | 236.15 |
1170633600000 | 236.08 |
1170720000000 | 236.55 |
1170806400000 | 237.35 |
1170892800000 | 235.3 |
1170979200000 | 236.64 |
1171238400000 | 234.93 |
1171324800000 | 235.47 |
1171411200000 | 237.12 |
1171497600000 | 237.16 |
1171584000000 | 236.85 |
1171843200000 | 237.79 |
1171929600000 | 236.81 |
1172016000000 | 235.33 |
1172102400000 | 236.37 |
1172188800000 | 236.8 |
1172448000000 | 237.85 |
1172534400000 | 230.53 |
1172620800000 | 226.85 |
1172707200000 | 224.77 |
1172793600000 | 224.48 |
1173052800000 | 221.84 |
1173139200000 | 223.73 |
1173225600000 | 225.22 |
1173312000000 | 228.21 |
1173398400000 | 228.82 |
1173657600000 | 227.81 |
1173744000000 | 225.16 |
1173830400000 | 219.04 |
1173916800000 | 223.31 |
1174003200000 | 223.34 |
1174262400000 | 226.52 |
1174348800000 | 228.52 |
1174435200000 | 229.16 |
1174521600000 | 232.72 |
1174608000000 | 233.91 |
1174867200000 | 231.76 |
1174953600000 | 231.54 |
1175040000000 | 229.96 |
1175126400000 | 232.6 |
1175212800000 | 232.45 |
1175472000000 | 233.31 |
1175558400000 | 235.91 |
1175644800000 | 236.6 |
1175731200000 | 237.01 |
1176163200000 | 238.87 |
1176249600000 | 238.53 |
1176336000000 | 237.6 |
1176422400000 | 239 |
1176681600000 | 242.38 |
1176768000000 | 242.07 |
1176854400000 | 241.45 |
1176940800000 | 240.9 |
1177027200000 | 244.44 |
1177286400000 | 244.43 |
1177372800000 | 242.13 |
1177459200000 | 244.41 |
1177545600000 | 244.68 |
1177632000000 | 243.66 |
1177891200000 | 244.35 |
1177977600000 | 244.29 |
1178064000000 | 245.63 |
1178150400000 | 246.62 |
1178236800000 | 248.44 |
1178496000000 | 248.78 |
1178582400000 | 246.49 |
1178668800000 | 246.73 |
1178755200000 | 245.07 |
1178841600000 | 246.68 |
1179100800000 | 246.17 |
1179187200000 | 247.33 |
1179273600000 | 246.81 |
1179360000000 | 247.45 |
1179446400000 | 249.75 |
1179705600000 | 249.9 |
1179792000000 | 249.86 |
1179878400000 | 251.35 |
1179964800000 | 249.73 |
1180051200000 | 249.88 |
1180310400000 | 250.23 |
1180396800000 | 250.86 |
1180483200000 | 249.99 |
1180569600000 | 252.4 |
1180656000000 | 254.85 |
1180915200000 | 254.29 |
1181001600000 | 253.04 |
1181088000000 | 249.04 |
1181174400000 | 245.28 |
1181260800000 | 244.83 |
1181520000000 | 247.6 |
1181606400000 | 245.84 |
1181692800000 | 246.42 |
1181779200000 | 250.94 |
1181865600000 | 254.51 |
1182124800000 | 254.05 |
1182211200000 | 253.56 |
1182297600000 | 254.82 |
1182384000000 | 251.67 |
1182470400000 | 250.96 |
1182729600000 | 250.58 |
1182816000000 | 248.42 |
1182902400000 | 247.05 |
1182988800000 | 249.99 |
1183075200000 | 251.57 |
1183334400000 | 250.48 |
1183420800000 | 253.38 |
1183507200000 | 254.86 |
1183593600000 | 253.01 |
1183680000000 | 254.39 |
1183939200000 | 254.83 |
1184025600000 | 252.03 |
1184112000000 | 251.03 |
1184198400000 | 254.14 |
1184284800000 | 255.2 |
1184544000000 | 255.7 |
1184630400000 | 254.63 |
1184716800000 | 251.61 |
1184803200000 | 254.28 |
1184889600000 | 250.77 |
1185148800000 | 252.55 |
1185235200000 | 248.88 |
1185321600000 | 245.98 |
1185408000000 | 238.58 |
1185494400000 | 237.32 |
1185753600000 | 237.14 |
1185840000000 | 241.67 |
1185926400000 | 238.31 |
1186012800000 | 239.57 |
1186099200000 | 236.29 |
1186358400000 | 234.84 |
1186444800000 | 238.01 |
1186531200000 | 242.55 |
1186617600000 | 237.33 |
1186704000000 | 230.37 |
1186963200000 | 235.21 |
1187049600000 | 232.15 |
1187136000000 | 232.64 |
1187222400000 | 225.14 |
1187308800000 | 229.9 |
1187568000000 | 231.04 |
1187654400000 | 231.07 |
1187740800000 | 234.6 |
1187827200000 | 235.29 |
1187913600000 | 235.95 |
1188172800000 | 236.1 |
1188259200000 | 232.22 |
1188345600000 | 233.24 |
1188432000000 | 236 |
1188518400000 | 238.97 |
1188777600000 | 239.84 |
1188864000000 | 241.29 |
1188950400000 | 236.82 |
1189036800000 | 236.93 |
1189123200000 | 231.31 |
1189382400000 | 229.38 |
1189468800000 | 233 |
1189555200000 | 233.6 |
1189641600000 | 235.29 |
1189728000000 | 232.41 |
1189987200000 | 229.06 |
1190073600000 | 232.71 |
1190160000000 | 239.44 |
1190246400000 | 237.71 |
1190332800000 | 238.79 |
1190592000000 | 238.27 |
1190678400000 | 236.03 |
1190764800000 | 237.49 |
1190851200000 | 239.51 |
1190937600000 | 239.39 |
1191196800000 | 241.14 |
1191283200000 | 242.42 |
1191369600000 | 242.98 |
1191456000000 | 243.28 |
1191542400000 | 244.62 |
1191801600000 | 244.23 |
1191888000000 | 245.29 |
1191974400000 | 245.28 |
1192060800000 | 246.06 |
1192147200000 | 245.99 |
1192406400000 | 243.71 |
1192492800000 | 241.06 |
1192579200000 | 242.58 |
1192665600000 | 240.99 |
1192752000000 | 239.68 |
1193011200000 | 236.66 |
1193097600000 | 239.11 |
1193184000000 | 237.55 |
1193270400000 | 239.96 |
1193356800000 | 241.28 |
1193616000000 | 242.32 |
1193702400000 | 241.63 |
1193788800000 | 243.69 |
1193875200000 | 239.61 |
1193961600000 | 238.15 |
1194220800000 | 236.61 |
1194307200000 | 237.24 |
1194393600000 | 235.29 |
1194480000000 | 234.25 |
1194566400000 | 230.82 |
1194825600000 | 231.56 |
1194912000000 | 231.65 |
1194998400000 | 232.74 |
1195084800000 | 230.24 |
1195171200000 | 228.59 |
1195430400000 | 224.02 |
1195516800000 | 226.44 |
1195603200000 | 220.91 |
1195689600000 | 222.38 |
1195776000000 | 225.47 |
1196035200000 | 224.34 |
1196121600000 | 223.89 |
1196208000000 | 229.21 |
1196294400000 | 229.85 |
1196380800000 | 232.51 |
1196640000000 | 231.25 |
1196726400000 | 228.48 |
1196812800000 | 232.18 |
1196899200000 | 232.61 |
1196985600000 | 234.44 |
1197244800000 | 236.2 |
1197331200000 | 235.35 |
1197417600000 | 236.12 |
1197504000000 | 230.65 |
1197590400000 | 231.67 |
1197849600000 | 227.88 |
1197936000000 | 227.42 |
1198022400000 | 226.54 |
1198108800000 | 227.37 |
1198195200000 | 230.33 |
1198454400000 | 230.38 |
1198713600000 | 230.62 |
1198800000000 | 230.46 |
1199059200000 | 230.64 |
1199232000000 | 228.35 |
1199318400000 | 227.13 |
1199404800000 | 223.21 |
1199664000000 | 222.7 |
1199750400000 | 223.79 |
1199836800000 | 221.32 |
1199923200000 | 219.33 |
1200009600000 | 218.49 |
1200268800000 | 219.5 |
1200355200000 | 213.9 |
1200441600000 | 212.04 |
1200528000000 | 211.05 |
1200614400000 | 207.75 |
1200873600000 | 196.01 |
1200960000000 | 199.74 |
1201046400000 | 193.27 |
1201132800000 | 203.05 |
1201219200000 | 203.3 |
1201478400000 | 201.21 |
1201564800000 | 204.45 |
1201651200000 | 203.27 |
1201737600000 | 203.6 |
1201824000000 | 207.36 |
1202083200000 | 207.37 |
1202169600000 | 200.92 |
1202256000000 | 202.65 |
1202342400000 | 199.17 |
1202428800000 | 199.75 |
1202688000000 | 197.94 |
1202774400000 | 203.9 |
1202860800000 | 204.62 |
1202947200000 | 204.79 |
1203033600000 | 201.03 |
1203292800000 | 204.72 |
1203379200000 | 205.35 |
1203465600000 | 202.69 |
1203552000000 | 203.63 |
1203638400000 | 202.16 |
1203897600000 | 205.61 |
1203984000000 | 208.84 |
1204070400000 | 209.08 |
1204156800000 | 205.41 |
1204243200000 | 203.2 |
1204502400000 | 200.19 |
1204588800000 | 197.44 |
1204675200000 | 201.31 |
1204761600000 | 198.39 |
1204848000000 | 196.41 |
1205107200000 | 194.6 |
1205193600000 | 197.24 |
1205280000000 | 199.8 |
1205366400000 | 198.03 |
1205452800000 | 196.19 |
1205712000000 | 187.34 |
1205798400000 | 193.59 |
1205884800000 | 192.15 |
1205971200000 | 191.66 |
1206403200000 | 197.35 |
1206489600000 | 196.42 |
1206576000000 | 198.81 |
1206662400000 | 197.67 |
1206921600000 | 197.58 |
1207008000000 | 203.91 |
1207094400000 | 206.12 |
1207180800000 | 204.67 |
1207267200000 | 205.19 |
1207526400000 | 206.64 |
1207612800000 | 204.83 |
1207699200000 | 203.23 |
1207785600000 | 202.65 |
1207872000000 | 199.8 |
1208131200000 | 198.51 |
1208217600000 | 199.28 |
1208304000000 | 203.19 |
1208390400000 | 202.7 |
1208476800000 | 207.93 |
1208736000000 | 205.5 |
1208822400000 | 203.88 |
1208908800000 | 205.32 |
1208995200000 | 205.67 |
1209081600000 | 208.17 |
1209340800000 | 209.43 |
1209427200000 | 208.22 |
1209513600000 | 209.7 |
1209600000000 | 209.82 |
1209686400000 | 213.27 |
1209945600000 | 212.84 |
1210032000000 | 211.58 |
1210118400000 | 213.96 |
1210204800000 | 213.51 |
1210291200000 | 211.12 |
1210550400000 | 211.64 |
1210636800000 | 211.77 |
1210723200000 | 212.53 |
1210809600000 | 213.22 |
1210896000000 | 214.33 |
1211155200000 | 216.59 |
1211241600000 | 212.79 |
1211328000000 | 211.49 |
1211414400000 | 211.86 |
1211500800000 | 208.5 |
1211760000000 | 208.16 |
1211846400000 | 207.97 |
1211932800000 | 210.07 |
1212019200000 | 211.27 |
1212105600000 | 212.25 |
1212364800000 | 210.06 |
1212451200000 | 211.48 |
1212537600000 | 209.01 |
1212624000000 | 208.48 |
1212710400000 | 204.49 |
1212969600000 | 203.94 |
1213056000000 | 202.82 |
1213142400000 | 200.13 |
1213228800000 | 201.6 |
1213315200000 | 202.48 |
1213574400000 | 201.62 |
1213660800000 | 202.54 |
1213747200000 | 199.08 |
1213833600000 | 197.57 |
1213920000000 | 193.9 |
1214179200000 | 193.93 |
1214265600000 | 192.47 |
1214352000000 | 195.15 |
1214438400000 | 190.66 |
1214524800000 | 189.1 |
1214784000000 | 190.65 |
1214870400000 | 186.99 |
1214956800000 | 185.04 |
1215043200000 | 186.59 |
1215129600000 | 184.06 |
1215388800000 | 186.87 |
1215475200000 | 184.02 |
1215561600000 | 187.2 |
1215648000000 | 183.42 |
1215734400000 | 178.65 |
1215993600000 | 180.01 |
1216080000000 | 176.74 |
1216166400000 | 177.77 |
1216252800000 | 182.91 |
1216339200000 | 186.04 |
1216598400000 | 186.69 |
1216684800000 | 186.51 |
1216771200000 | 190.41 |
1216857600000 | 187.92 |
1216944000000 | 187.79 |
1217203200000 | 185.9 |
1217289600000 | 185.93 |
1217376000000 | 188.79 |
1217462400000 | 189.13 |
1217548800000 | 187.38 |
1217808000000 | 186.35 |
1217894400000 | 191.44 |
1217980800000 | 193.17 |
1218067200000 | 192.36 |
1218153600000 | 193.52 |
1218412800000 | 196.37 |
1218499200000 | 195.93 |
1218585600000 | 190.81 |
1218672000000 | 191.22 |
1218758400000 | 192.02 |
1219017600000 | 191.6 |
1219104000000 | 186.9 |
1219190400000 | 187.1 |
1219276800000 | 185 |
1219363200000 | 188.46 |
1219622400000 | 187.24 |
1219708800000 | 187.82 |
1219795200000 | 187.86 |
1219881600000 | 190.57 |
1219968000000 | 191.32 |
1220227200000 | 190.86 |
1220313600000 | 193.33 |
1220400000000 | 190.78 |
1220486400000 | 185.63 |
1220572800000 | 182.24 |
1220832000000 | 188.37 |
1220918400000 | 188.19 |
1221004800000 | 186.34 |
1221091200000 | 184.99 |
1221177600000 | 187.33 |
1221436800000 | 180.76 |
1221523200000 | 176.31 |
1221609600000 | 173.32 |
1221696000000 | 172.53 |
1221782400000 | 186.03 |
1222041600000 | 182.23 |
1222128000000 | 179.04 |
1222214400000 | 178.55 |
1222300800000 | 182.71 |
1222387200000 | 179.67 |
1222646400000 | 170.55 |
1222732800000 | 173.2 |
1222819200000 | 174.21 |
1222905600000 | 172 |
1222992000000 | 176.7 |
1223251200000 | 163.55 |
1223337600000 | 163.27 |
1223424000000 | 153.19 |
1223510400000 | 149.23 |
1223596800000 | 137.82 |
1223856000000 | 151.15 |
1223942400000 | 157.14 |
1224028800000 | 146.55 |
1224115200000 | 139.53 |
1224201600000 | 144.7 |
1224460800000 | 151.01 |
1224547200000 | 150.91 |
1224633600000 | 143.69 |
1224720000000 | 143.59 |
1224806400000 | 137.05 |
1225065600000 | 131.92 |
1225152000000 | 132.86 |
1225238400000 | 144.86 |
1225324800000 | 145.48 |
1225411200000 | 149.83 |
1225670400000 | 151.32 |
1225756800000 | 158.62 |
1225843200000 | 155.34 |
1225929600000 | 146.29 |
1226016000000 | 149.98 |
1226275200000 | 150.22 |
1226361600000 | 143.91 |
1226448000000 | 138.72 |
1226534400000 | 137.95 |
1226620800000 | 139.61 |
1226880000000 | 136.76 |
1226966400000 | 137.49 |
1227052800000 | 131.74 |
1227139200000 | 126.67 |
1227225600000 | 124 |
1227484800000 | 135.16 |
1227571200000 | 137.03 |
1227657600000 | 136.67 |
1227744000000 | 140.86 |
1227830400000 | 142.73 |
1228089600000 | 134.24 |
1228176000000 | 136.92 |
1228262400000 | 137.37 |
1228348800000 | 137.2 |
1228435200000 | 131.52 |
1228694400000 | 140.57 |
1228780800000 | 142.54 |
1228867200000 | 142.07 |
1228953600000 | 141.07 |
1229040000000 | 137.01 |
1229299200000 | 136.26 |
1229385600000 | 137.59 |
1229472000000 | 136.83 |
1229558400000 | 137.11 |
1229644800000 | 136.49 |
1229904000000 | 135.19 |
1229990400000 | 135.27 |
1230076800000 | 134.94 |
1230508800000 | 136.36 |
1230595200000 | 138.41 |
1230681600000 | 139.2 |
1230854400000 | 143.31 |
1231113600000 | 145.75 |
1231200000000 | 147.62 |
1231286400000 | 145.87 |
1231372800000 | 144.84 |
1231459200000 | 143.88 |
1231718400000 | 141.87 |
1231804800000 | 140.07 |
1231891200000 | 133.98 |
1231977600000 | 133.16 |
1232064000000 | 134.35 |
1232323200000 | 132.31 |
1232409600000 | 129.47 |
1232496000000 | 128.74 |
1232582400000 | 127.79 |
1232668800000 | 127.01 |
1232928000000 | 131.09 |
1233014400000 | 131.46 |
1233100800000 | 135.91 |
1233187200000 | 134.18 |
1233273600000 | 134.2 |
1233532800000 | 130.71 |
1233619200000 | 132.77 |
1233705600000 | 135.17 |
1233792000000 | 134.35 |
1233878400000 | 136.77 |
1234137600000 | 137.72 |
1234224000000 | 133.94 |
1234310400000 | 133.53 |
1234396800000 | 132.08 |
1234483200000 | 132.53 |
1234742400000 | 130.72 |
1234828800000 | 127.45 |
1234915200000 | 127.31 |
1235001600000 | 128.1 |
1235088000000 | 123.63 |
1235347200000 | 122.22 |
1235433600000 | 120.6 |
1235520000000 | 120.48 |
1235606400000 | 123.09 |
1235692800000 | 121.24 |
1235952000000 | 115.27 |
1236038400000 | 112.79 |
1236124800000 | 117.16 |
1236211200000 | 112.71 |
1236297600000 | 111.51 |
1236556800000 | 111.07 |
1236643200000 | 117.54 |
1236729600000 | 118.37 |
1236816000000 | 119.02 |
1236902400000 | 119.8 |
1237161600000 | 122.86 |
1237248000000 | 121.76 |
1237334400000 | 121.03 |
1237420800000 | 122.07 |
1237507200000 | 122.65 |
1237766400000 | 126.58 |
1237852800000 | 127.04 |
1237939200000 | 127.67 |
1238025600000 | 127.91 |
1238112000000 | 126.81 |
1238371200000 | 121.83 |
1238457600000 | 125.79 |
1238544000000 | 127.68 |
1238630400000 | 133.88 |
1238716800000 | 133.07 |
1238976000000 | 132.11 |
1239062400000 | 130.92 |
1239148800000 | 131.43 |
1239235200000 | 134.23 |
1239667200000 | 136.08 |
1239753600000 | 135.54 |
1239840000000 | 138.21 |
1239926400000 | 140.28 |
1240185600000 | 135.66 |
1240272000000 | 136 |
1240358400000 | 137.29 |
1240444800000 | 137.23 |
1240531200000 | 140.73 |
1240790400000 | 141.24 |
1240876800000 | 139.29 |
1240963200000 | 142.23 |
1241049600000 | 144.45 |
1241136000000 | 144.49 |
1241395200000 | 147.21 |
1241481600000 | 148.05 |
1241568000000 | 150.08 |
1241654400000 | 148.81 |
1241740800000 | 151.49 |
1242000000000 | 149.49 |
1242086400000 | 149.44 |
1242172800000 | 145.81 |
1242259200000 | 146.5 |
1242345600000 | 147.35 |
1242604800000 | 150.87 |
1242691200000 | 153.04 |
1242777600000 | 153.99 |
1242864000000 | 151.09 |
1242950400000 | 150.69 |
1243209600000 | 151.02 |
1243296000000 | 152.25 |
1243382400000 | 153.23 |
1243468800000 | 151.31 |
1243555200000 | 151.43 |
1243814400000 | 156.07 |
1243900800000 | 155.86 |
1243987200000 | 153.14 |
1244073600000 | 153.13 |
1244160000000 | 153.83 |
1244419200000 | 152.85 |
1244505600000 | 153.29 |
1244592000000 | 155.31 |
1244678400000 | 156.54 |
1244764800000 | 155.88 |
1245024000000 | 151.71 |
1245110400000 | 151.54 |
1245196800000 | 148.39 |
1245283200000 | 149.13 |
1245369600000 | 151.12 |
1245628800000 | 146.94 |
1245715200000 | 146.21 |
1245801600000 | 149.35 |
1245888000000 | 148.27 |
1245974400000 | 148.5 |
1246233600000 | 151.48 |
1246320000000 | 150.05 |
1246406400000 | 152.59 |
1246492800000 | 148.72 |
1246579200000 | 149.04 |
1246838400000 | 147.54 |
1246924800000 | 146.44 |
1247011200000 | 144.97 |
1247097600000 | 146.04 |
1247184000000 | 144.63 |
1247443200000 | 147.44 |
1247529600000 | 149.22 |
1247616000000 | 153.26 |
1247702400000 | 154.24 |
1247788800000 | 154.95 |
1248048000000 | 156.59 |
1248134400000 | 157.86 |
1248220800000 | 158.2 |
1248307200000 | 161.1 |
1248393600000 | 160.95 |
1248652800000 | 161.8 |
1248739200000 | 160.24 |
1248825600000 | 161.86 |
1248912000000 | 164.42 |
1248998400000 | 164.78 |
1249257600000 | 167.39 |
1249344000000 | 167.3 |
1249430400000 | 166.78 |
1249516800000 | 167.61 |
1249603200000 | 169.86 |
1249862400000 | 169.12 |
1249948800000 | 166.65 |
1250035200000 | 167.95 |
1250121600000 | 169.24 |
1250208000000 | 168.36 |
1250467200000 | 165.22 |
1250553600000 | 167.37 |
1250640000000 | 167.23 |
1250726400000 | 169.6 |
1250812800000 | 173.55 |
1251072000000 | 175.25 |
1251158400000 | 176.21 |
1251244800000 | 175.31 |
1251331200000 | 174.32 |
1251417600000 | 176.33 |
1251676800000 | 175.23 |
1251763200000 | 172.39 |
1251849600000 | 171.76 |
1251936000000 | 171.21 |
1252022400000 | 173.35 |
1252281600000 | 176.14 |
1252368000000 | 176.41 |
1252454400000 | 178.14 |
1252540800000 | 178.42 |
1252627200000 | 179.26 |
1252886400000 | 178.8 |
1252972800000 | 178.91 |
1253059200000 | 181.34 |
1253145600000 | 182.6 |
1253232000000 | 181.97 |
1253491200000 | 180.65 |
1253577600000 | 181.87 |
1253664000000 | 182.3 |
1253750400000 | 179.05 |
1253836800000 | 178.12 |
1254096000000 | 181.43 |
1254182400000 | 181.65 |
1254268800000 | 180.6 |
1254355200000 | 177.91 |
1254441600000 | 174.54 |
1254700800000 | 175.97 |
1254787200000 | 180 |
1254873600000 | 179.13 |
1254960000000 | 181.09 |
1255046400000 | 180.6 |
1255305600000 | 182.37 |
1255392000000 | 180.37 |
1255478400000 | 184.59 |
1255564800000 | 184.6 |
1255651200000 | 183.47 |
1255910400000 | 186.66 |
1255996800000 | 185.82 |
1256083200000 | 186.54 |
1256169600000 | 184.06 |
1256256000000 | 183.2 |
1256515200000 | 181.04 |
1256601600000 | 182.11 |
1256688000000 | 178.45 |
1256774400000 | 181.74 |
1256860800000 | 178.31 |
1257120000000 | 178.74 |
1257206400000 | 176.55 |
1257292800000 | 179.34 |
1257379200000 | 180.6 |
1257465600000 | 180.79 |
1257724800000 | 184.37 |
1257811200000 | 183.88 |
1257897600000 | 184.53 |
1257984000000 | 184.77 |
1258070400000 | 185.37 |
1258329600000 | 187.82 |
1258416000000 | 186.99 |
1258502400000 | 186.45 |
1258588800000 | 183.45 |
1258675200000 | 182.03 |
1258934400000 | 186.03 |
1259020800000 | 184.91 |
1259107200000 | 185.65 |
1259193600000 | 179.41 |
1259280000000 | 181.6 |
1259539200000 | 178.98 |
1259625600000 | 183.65 |
1259712000000 | 184.59 |
1259798400000 | 184.69 |
1259884800000 | 186.71 |
1260144000000 | 185.76 |
1260230400000 | 182.84 |
1260316800000 | 180.65 |
1260403200000 | 182.71 |
1260489600000 | 183.43 |
1260748800000 | 184.71 |
1260835200000 | 184.49 |
1260921600000 | 186.94 |
1261008000000 | 184.81 |
1261094400000 | 183.84 |
1261353600000 | 186.59 |
1261440000000 | 187.85 |
1261526400000 | 188.57 |
1261612800000 | 188.41 |
1261958400000 | 189.42 |
1262044800000 | 189.72 |
1262131200000 | 188.79 |
1262217600000 | 189.28 |
1262563200000 | 192.47 |
1262649600000 | 192.5 |
1262736000000 | 192.62 |
1262822400000 | 192.89 |
1262908800000 | 193.67 |
1263168000000 | 193.69 |
1263254400000 | 192.04 |
1263340800000 | 192.3 |
1263427200000 | 193.69 |
1263513600000 | 192.08 |
1263772800000 | 193.24 |
1263859200000 | 194.6 |
1263945600000 | 191.72 |
1264032000000 | 189.32 |
1264118400000 | 187.14 |
1264377600000 | 186.05 |
1264464000000 | 186.88 |
1264550400000 | 185.56 |
1264636800000 | 183.48 |
1264723200000 | 185.15 |
1264982400000 | 186.33 |
1265068800000 | 187.68 |
1265155200000 | 186.84 |
1265241600000 | 181.48 |
1265328000000 | 177.77 |
1265587200000 | 179.31 |
1265673600000 | 179.78 |
1265760000000 | 181.43 |
1265846400000 | 181.92 |
1265932800000 | 181.2 |
1266192000000 | 181.85 |
1266278400000 | 183.77 |
1266364800000 | 186.18 |
1266451200000 | 187.08 |
1266537600000 | 188.39 |
1266796800000 | 187.92 |
1266883200000 | 185.65 |
1266969600000 | 185.99 |
1267056000000 | 183.34 |
1267142400000 | 185.58 |
1267401600000 | 188.43 |
1267488000000 | 189.72 |
1267574400000 | 191.1 |
1267660800000 | 191.94 |
1267747200000 | 194.61 |
1268006400000 | 194.66 |
1268092800000 | 194.66 |
1268179200000 | 196.1 |
1268265600000 | 195.66 |
1268352000000 | 196.24 |
1268611200000 | 195.06 |
1268697600000 | 197.06 |
1268784000000 | 198.72 |
1268870400000 | 198.44 |
1268956800000 | 197.62 |
1269216000000 | 197.48 |
1269302400000 | 198.81 |
1269388800000 | 198.69 |
1269475200000 | 200.67 |
1269561600000 | 199.95 |
1269820800000 | 200.18 |
1269907200000 | 200.05 |
1269993600000 | 200.06 |
1270080000000 | 202.89 |
1270512000000 | 203.85 |
1270598400000 | 203.3 |
1270684800000 | 201.44 |
1270771200000 | 203.96 |
1271030400000 | 204.19 |
1271116800000 | 203.76 |
1271203200000 | 205.07 |
1271289600000 | 206.42 |
1271376000000 | 203.29 |
1271635200000 | 202.44 |
1271721600000 | 205.44 |
1271808000000 | 204.24 |
1271894400000 | 202.1 |
1271980800000 | 204.15 |
1272240000000 | 205.92 |
1272326400000 | 200.03 |
1272412800000 | 197.92 |
1272499200000 | 199.9 |
1272585600000 | 198.87 |
1272844800000 | 199.14 |
1272931200000 | 193.66 |
1273017600000 | 191.87 |
1273104000000 | 189.7 |
1273190400000 | 182.61 |
1273449600000 | 195 |
1273536000000 | 194.83 |
1273622400000 | 197.74 |
1273708800000 | 198.31 |
1273795200000 | 191.65 |
1274054400000 | 191.47 |
1274140800000 | 194.03 |
1274227200000 | 188.52 |
1274313600000 | 184.93 |
1274400000000 | 183.23 |
1274659200000 | 183.83 |
1274745600000 | 179.19 |
1274832000000 | 183.28 |
1274918400000 | 188.88 |
1275004800000 | 188.04 |
1275264000000 | 188.65 |
1275350400000 | 188.12 |
1275436800000 | 188.42 |
1275523200000 | 191 |
1275609600000 | 187.69 |
1275868800000 | 186.53 |
1275955200000 | 184.55 |
1276041600000 | 187.54 |
1276128000000 | 189.71 |
1276214400000 | 190.61 |
1276473600000 | 192.43 |
1276560000000 | 193.58 |
1276646400000 | 193.83 |
1276732800000 | 195.05 |
1276819200000 | 195.28 |
1277078400000 | 196.96 |
1277164800000 | 195.88 |
1277251200000 | 193.8 |
1277337600000 | 190.09 |
1277424000000 | 189.02 |
1277683200000 | 191.95 |
1277769600000 | 186.28 |
1277856000000 | 186.52 |
1277942400000 | 182.2 |
1278028800000 | 181.8 |
1278288000000 | 181.65 |
1278374400000 | 186.22 |
1278460800000 | 189.28 |
1278547200000 | 191.39 |
1278633600000 | 192.38 |
1278892800000 | 193.91 |
1278979200000 | 197.72 |
1279065600000 | 197.86 |
1279152000000 | 195.51 |
1279238400000 | 191.51 |
1279497600000 | 189.65 |
1279584000000 | 189.43 |
1279670400000 | 191.32 |
1279756800000 | 195.36 |
1279843200000 | 196.22 |
1280102400000 | 197.39 |
1280188800000 | 197.78 |
1280275200000 | 196.94 |
1280361600000 | 196.19 |
1280448000000 | 195.43 |
1280707200000 | 200.57 |
1280793600000 | 200.75 |
1280880000000 | 200.91 |
1280966400000 | 200.26 |
1281052800000 | 198.17 |
1281312000000 | 200.86 |
1281398400000 | 198.66 |
1281484800000 | 194.98 |
1281571200000 | 195.11 |
1281657600000 | 195.51 |
1281916800000 | 195.51 |
1282003200000 | 197.65 |
1282089600000 | 197.26 |
1282176000000 | 194.17 |
1282262400000 | 192.28 |
1282521600000 | 193.34 |
1282608000000 | 190.28 |
1282694400000 | 188.9 |
1282780800000 | 190.66 |
1282867200000 | 191.76 |
1283126400000 | 191.58 |
1283212800000 | 191.8 |
1283299200000 | 197.19 |
1283385600000 | 197.15 |
1283472000000 | 199.03 |
1283731200000 | 199.51 |
1283817600000 | 198.38 |
1283904000000 | 200.19 |
1283990400000 | 202.23 |
1284076800000 | 201.73 |
1284336000000 | 203.28 |
1284422400000 | 203.41 |
1284508800000 | 202.1 |
1284595200000 | 200.68 |
1284681600000 | 199.73 |
1284940800000 | 202.6 |
1285027200000 | 201.75 |
1285113600000 | 198.8 |
1285200000000 | 198.45 |
1285286400000 | 200.74 |
1285545600000 | 199.65 |
1285632000000 | 199.09 |
1285718400000 | 198.53 |
1285804800000 | 198.13 |
1285891200000 | 197.4 |
1286150400000 | 196.34 |
1286236800000 | 198.97 |
1286323200000 | 200.28 |
1286409600000 | 200.04 |
1286496000000 | 199.67 |
1286755200000 | 200.21 |
1286841600000 | 199.65 |
1286928000000 | 202.72 |
1287014400000 | 201.99 |
1287100800000 | 202.29 |
1287360000000 | 203.36 |
1287446400000 | 202.92 |
1287532800000 | 203.63 |
1287619200000 | 204.83 |
1287705600000 | 204.03 |
1287964800000 | 204.15 |
1288051200000 | 203.73 |
1288137600000 | 202.56 |
1288224000000 | 203.06 |
1288310400000 | 203.06 |
1288569600000 | 203.26 |
1288656000000 | 204.43 |
1288742400000 | 203.52 |
1288828800000 | 206.89 |
1288915200000 | 207.85 |
1289174400000 | 207.87 |
1289260800000 | 208.96 |
1289347200000 | 207.04 |
1289433600000 | 206.85 |
1289520000000 | 206.14 |
1289779200000 | 207.84 |
1289865600000 | 203.25 |
1289952000000 | 204.55 |
1290038400000 | 207.53 |
1290124800000 | 206.57 |
1290384000000 | 205.22 |
1290470400000 | 202.11 |
1290556800000 | 204.29 |
1290643200000 | 205.2 |
1290729600000 | 204.35 |
1290988800000 | 201.27 |
1291075200000 | 200.76 |
1291161600000 | 205.1 |
1291248000000 | 208.7 |
1291334400000 | 208.02 |
1291593600000 | 208.16 |
1291680000000 | 209.84 |
1291766400000 | 211.25 |
1291852800000 | 212 |
1291939200000 | 212.01 |
1292198400000 | 212.56 |
1292284800000 | 213.54 |
1292371200000 | 212.85 |
1292457600000 | 213.52 |
1292544000000 | 212.83 |
1292803200000 | 214.34 |
1292889600000 | 216.49 |
1292976000000 | 216.54 |
1293062400000 | 216.86 |
1293148800000 | 216.48 |
1293408000000 | 214.95 |
1293494400000 | 215.68 |
1293580800000 | 216.39 |
1293667200000 | 213.55 |
1293753600000 | 212.71 |
1294012800000 | 214.92 |
1294099200000 | 215.76 |
1294185600000 | 215.11 |
1294272000000 | 215.46 |
1294358400000 | 214.9 |
1294617600000 | 212.89 |
1294704000000 | 215.77 |
1294790400000 | 218.73 |
1294876800000 | 217.08 |
1294963200000 | 216.86 |
1295222400000 | 217.23 |
1295308800000 | 219.26 |
1295395200000 | 216.86 |
1295481600000 | 214.82 |
1295568000000 | 216.44 |
1295827200000 | 216.99 |
1295913600000 | 215.74 |
1296000000000 | 217.2 |
1296086400000 | 217.74 |
1296172800000 | 216.42 |
1296432000000 | 215.87 |
1296518400000 | 218.87 |
1296604800000 | 218.83 |
1296691200000 | 218.57 |
1296777600000 | 218.98 |
1297036800000 | 220.92 |
1297123200000 | 220.63 |
1297209600000 | 219.76 |
1297296000000 | 219.28 |
1297382400000 | 220.18 |
1297641600000 | 220.86 |
1297728000000 | 222.13 |
1297814400000 | 223.56 |
1297900800000 | 224.37 |
1297987200000 | 224.8 |
1298246400000 | 222.06 |
1298332800000 | 221 |
1298419200000 | 218.98 |
1298505600000 | 217.75 |
1298592000000 | 220.16 |
1298851200000 | 222.64 |
1298937600000 | 221.03 |
1299024000000 | 219.38 |
1299110400000 | 220.11 |
1299196800000 | 218.85 |
1299456000000 | 217.99 |
1299542400000 | 218.46 |
1299628800000 | 218.21 |
1299715200000 | 215.88 |
1299801600000 | 213.64 |
1300060800000 | 211.27 |
1300147200000 | 206.13 |
1300233600000 | 203.25 |
1300320000000 | 207.3 |
1300406400000 | 207.82 |
1300665600000 | 211.59 |
1300752000000 | 211.13 |
1300838400000 | 212.27 |
1300924800000 | 214.22 |
1301011200000 | 214.4 |
1301270400000 | 214.47 |
1301356800000 | 214.6 |
1301443200000 | 216.15 |
1301529600000 | 214.6 |
1301616000000 | 218.1 |
1301875200000 | 218.09 |
1301961600000 | 218.22 |
1302048000000 | 219.1 |
1302134400000 | 218.62 |
1302220800000 | 219.83 |
1302480000000 | 219.15 |
1302566400000 | 215.8 |
1302652800000 | 217.44 |
1302739200000 | 216.72 |
1302825600000 | 217.41 |
1303084800000 | 214.05 |
1303171200000 | 215.05 |
1303257600000 | 218.84 |
1303344000000 | 220.22 |
1303776000000 | 221.35 |
1303862400000 | 222.05 |
1303948800000 | 223.21 |
1304035200000 | 224.28 |
1304294400000 | 224.61 |
1304380800000 | 224.05 |
1304467200000 | 221.11 |
1304553600000 | 220.8 |
1304640000000 | 223.61 |
1304899200000 | 222.82 |
1304985600000 | 224.84 |
1305072000000 | 225.64 |
1305158400000 | 224.06 |
1305244800000 | 223.24 |
1305504000000 | 222.94 |
1305590400000 | 220.62 |
1305676800000 | 221.53 |
1305763200000 | 223.16 |
1305849600000 | 223.06 |
1306108800000 | 219.49 |
1306195200000 | 219.74 |
1306281600000 | 221.26 |
1306368000000 | 221.4 |
1306454400000 | 222.64 |
1306713600000 | 222.46 |
1306800000000 | 225.05 |
1306886400000 | 223.51 |
1306972800000 | 220.65 |
1307059200000 | 220.08 |
1307318400000 | 218.84 |
1307404800000 | 218.08 |
1307491200000 | 215.75 |
1307577600000 | 217.87 |
1307664000000 | 215.17 |
1307923200000 | 215.37 |
1308009600000 | 217.1 |
1308096000000 | 214.67 |
1308182400000 | 213.92 |
1308268800000 | 214.78 |
1308528000000 | 213.79 |
1308614400000 | 216.9 |
1308700800000 | 215.48 |
1308787200000 | 212.37 |
1308873600000 | 211.79 |
1309132800000 | 211.73 |
1309219200000 | 212.54 |
1309305600000 | 215.95 |
1309392000000 | 218.39 |
1309478400000 | 220.26 |
1309737600000 | 220.76 |
1309824000000 | 220.8 |
1309910400000 | 220.07 |
1309996800000 | 220.86 |
1310083200000 | 219.35 |
1310342400000 | 216.3 |
1310428800000 | 215.1 |
1310515200000 | 216.23 |
1310601600000 | 214.84 |
1310688000000 | 214.21 |
1310947200000 | 210.6 |
1311033600000 | 212.25 |
1311120000000 | 215 |
1311206400000 | 217.65 |
1311292800000 | 218.71 |
1311552000000 | 218.66 |
1311638400000 | 217.44 |
1311724800000 | 214.96 |
1311811200000 | 214.27 |
1311897600000 | 213.31 |
1312156800000 | 210.72 |
1312243200000 | 206.75 |
1312329600000 | 202.87 |
1312416000000 | 196.12 |
1312502400000 | 192.86 |
1312761600000 | 185.17 |
1312848000000 | 187.96 |
1312934400000 | 181.28 |
1313020800000 | 185.05 |
1313107200000 | 191.57 |
1313366400000 | 191.83 |
1313452800000 | 191.64 |
1313539200000 | 191.73 |
1313625600000 | 182.97 |
1313712000000 | 179.31 |
1313971200000 | 180.78 |
1314057600000 | 182.34 |
1314144000000 | 184.62 |
1314230400000 | 182.27 |
1314316800000 | 180.86 |
1314576000000 | 183.11 |
1314662400000 | 184.38 |
1314748800000 | 189.91 |
1314835200000 | 191.01 |
1314921600000 | 186.47 |
1315180800000 | 178.56 |
1315267200000 | 176.33 |
1315353600000 | 181.23 |
1315440000000 | 181.91 |
1315526400000 | 177.14 |
1315785600000 | 172.61 |
1315872000000 | 174.54 |
1315958400000 | 177.25 |
1316044800000 | 181.42 |
1316131200000 | 182.39 |
1316390400000 | 178.35 |
1316476800000 | 181.83 |
1316563200000 | 178.84 |
1316649600000 | 170.86 |
1316736000000 | 171.9 |
1316995200000 | 175.7 |
1317081600000 | 183.61 |
1317168000000 | 181.42 |
1317254400000 | 183.21 |
1317340800000 | 180.85 |
1317600000000 | 178.71 |
1317686400000 | 173.67 |
1317772800000 | 178.99 |
1317859200000 | 183.6 |
1317945600000 | 184.7 |
1318204800000 | 187.87 |
1318291200000 | 187.26 |
1318377600000 | 190.22 |
1318464000000 | 187.97 |
1318550400000 | 189.57 |
1318809600000 | 188.08 |
1318896000000 | 187.75 |
1318982400000 | 188.52 |
1319068800000 | 185.52 |
1319155200000 | 190.45 |
1319414400000 | 192.64 |
1319500800000 | 191.78 |
1319587200000 | 192.29 |
1319673600000 | 199.99 |
1319760000000 | 199.57 |
1320019200000 | 195.31 |
1320105600000 | 187.96 |
1320192000000 | 189.65 |
1320278400000 | 193.59 |
1320364800000 | 191.3 |
1320624000000 | 189.85 |
1320710400000 | 191.35 |
1320796800000 | 187.8 |
1320883200000 | 187.11 |
1320969600000 | 191.98 |
1321228800000 | 190.09 |
1321315200000 | 188.92 |
1321401600000 | 189.23 |
1321488000000 | 186.96 |
1321574400000 | 185.58 |
1321833600000 | 180.04 |
1321920000000 | 178.65 |
1322006400000 | 176.16 |
1322092800000 | 175.6 |
1322179200000 | 176.85 |
1322438400000 | 183.35 |
1322524800000 | 185.21 |
1322611200000 | 192.29 |
1322697600000 | 190.9 |
1322784000000 | 192.92 |
1323043200000 | 194.6 |
1323129600000 | 193.77 |
1323216000000 | 193.48 |
1323302400000 | 190.75 |
1323388800000 | 193.21 |
1323648000000 | 189.48 |
1323734400000 | 190.07 |
1323820800000 | 186.66 |
1323907200000 | 188.71 |
1323993600000 | 188.03 |
1324252800000 | 187.88 |
1324339200000 | 192.05 |
1324425600000 | 191.14 |
1324512000000 | 192.87 |
1324598400000 | 194.6 |
1324944000000 | 194.77 |
1325030400000 | 193.47 |
1325116800000 | 195.31 |
1325203200000 | 197.08 |
1325462400000 | 199.24 |
1325548800000 | 202.11 |
1325635200000 | 200.9 |
1325721600000 | 199.13 |
1325808000000 | 199.11 |
1326067200000 | 198.18 |
1326153600000 | 201.76 |
1326240000000 | 200.65 |
1326326400000 | 200.47 |
1326412800000 | 200.13 |
1326672000000 | 201.4 |
1326758400000 | 203.03 |
1326844800000 | 203.33 |
1326931200000 | 206.09 |
1327017600000 | 205.55 |
1327276800000 | 207.05 |
1327363200000 | 206.23 |
1327449600000 | 205.03 |
1327536000000 | 207.21 |
1327622400000 | 205.34 |
1327881600000 | 202.87 |
1327968000000 | 204.26 |
1328054400000 | 208.34 |
1328140800000 | 208.73 |
1328227200000 | 212.25 |
1328486400000 | 212.04 |
1328572800000 | 212.17 |
1328659200000 | 212.11 |
1328745600000 | 213.02 |
1328832000000 | 210.93 |
1329091200000 | 212.45 |
1329177600000 | 212.21 |
1329264000000 | 213.63 |
1329350400000 | 214.27 |
1329436800000 | 215.91 |
1329696000000 | 218.01 |
1329782400000 | 216.82 |
1329868800000 | 214.89 |
1329955200000 | 214.71 |
1330041600000 | 215.72 |
1330300800000 | 215.51 |
1330387200000 | 215.7 |
1330473600000 | 215.85 |
1330560000000 | 217.67 |
1330646400000 | 217.73 |
1330905600000 | 216.65 |
1330992000000 | 210.59 |
1331078400000 | 212.29 |
1331164800000 | 216.14 |
1331251200000 | 216.84 |
1331510400000 | 216.56 |
1331596800000 | 220.32 |
1331683200000 | 221.22 |
1331769600000 | 222.06 |
1331856000000 | 223.13 |
1332115200000 | 222.75 |
1332201600000 | 220.37 |
1332288000000 | 220.18 |
1332374400000 | 217.55 |
1332460800000 | 217.82 |
1332720000000 | 220.07 |
1332806400000 | 219 |
1332892800000 | 216.93 |
1332979200000 | 213.87 |
1333065600000 | 216.06 |
1333324800000 | 219.15 |
1333411200000 | 216.75 |
1333497600000 | 211.82 |
1333584000000 | 211.89 |
1334016000000 | 206.81 |
1334102400000 | 208.27 |
1334188800000 | 210.52 |
1334275200000 | 207.25 |
1334534400000 | 208.04 |
1334620800000 | 212.51 |
1334707200000 | 211.05 |
1334793600000 | 210.43 |
1334880000000 | 211.62 |
1335139200000 | 207.11 |
1335225600000 | 209.21 |
1335312000000 | 211.7 |
1335398400000 | 211.77 |
1335484800000 | 213.73 |
1335744000000 | 212.42 |
1335830400000 | 212.87 |
1335916800000 | 211.83 |
1336003200000 | 211.95 |
1336089600000 | 208.96 |
1336348800000 | 210.08 |
1336435200000 | 206.74 |
1336521600000 | 206.2 |
1336608000000 | 207.49 |
1336694400000 | 208.45 |
1336953600000 | 204.41 |
1337040000000 | 203.09 |
1337126400000 | 202.13 |
1337212800000 | 200.4 |
1337299200000 | 198.53 |
1337558400000 | 199.79 |
1337644800000 | 203.44 |
1337731200000 | 199.14 |
1337817600000 | 201.08 |
1337904000000 | 201.71 |
1338163200000 | 201.27 |
1338249600000 | 202.69 |
1338336000000 | 200.03 |
1338422400000 | 199.11 |
1338508800000 | 195.73 |
1338768000000 | 194.66 |
1338854400000 | 195.12 |
1338940800000 | 199.12 |
1339027200000 | 201.65 |
1339113600000 | 201.23 |
1339372800000 | 201.64 |
1339459200000 | 202.86 |
1339545600000 | 202.18 |
1339632000000 | 201.59 |
1339718400000 | 203.79 |
1339977600000 | 203.8 |
1340064000000 | 207.08 |
1340150400000 | 208.16 |
1340236800000 | 206.98 |
1340323200000 | 205.29 |
1340582400000 | 202.2 |
1340668800000 | 202.02 |
1340755200000 | 204.49 |
1340841600000 | 203.32 |
1340928000000 | 209.25 |
1341187200000 | 212.07 |
1341273600000 | 214.3 |
1341360000000 | 214.39 |
1341446400000 | 213.95 |
1341532800000 | 211.94 |
1341792000000 | 211.14 |
1341878400000 | 213.13 |
1341964800000 | 212.93 |
1342051200000 | 211.23 |
1342137600000 | 213.72 |
1342396800000 | 214.41 |
1342483200000 | 214.23 |
1342569600000 | 216.45 |
1342656000000 | 218.64 |
1342742400000 | 215.79 |
1343001600000 | 210.44 |
1343088000000 | 209.46 |
1343174400000 | 209.2 |
1343260800000 | 213.98 |
1343347200000 | 217.05 |
1343606400000 | 220.34 |
1343692800000 | 218.48 |
1343779200000 | 219.33 |
1343865600000 | 216.78 |
1343952000000 | 222.15 |
1344211200000 | 223.03 |
1344297600000 | 224.61 |
1344384000000 | 225.19 |
1344470400000 | 226.32 |
1344556800000 | 225.92 |
1344816000000 | 225.04 |
1344902400000 | 226.58 |
1344988800000 | 226.34 |
1345075200000 | 227.05 |
1345161600000 | 228.63 |
1345420800000 | 227.63 |
1345507200000 | 228.63 |
1345593600000 | 225.85 |
1345680000000 | 224.79 |
1345766400000 | 225.28 |
1346025600000 | 226.38 |
1346112000000 | 224.62 |
1346198400000 | 224.35 |
1346284800000 | 222.81 |
1346371200000 | 224.19 |
1346630400000 | 225.94 |
1346716800000 | 223.38 |
1346803200000 | 223.27 |
1346889600000 | 228.35 |
1346976000000 | 229.11 |
1347235200000 | 228.41 |
1347321600000 | 229.74 |
1347408000000 | 230.24 |
1347494400000 | 229.69 |
1347580800000 | 232.17 |
1347840000000 | 231.61 |
1347926400000 | 230.6 |
1348012800000 | 231.57 |
1348099200000 | 231.44 |
1348185600000 | 232.47 |
1348444800000 | 231.44 |
1348531200000 | 232.7 |
1348617600000 | 228.69 |
1348704000000 | 229.71 |
1348790400000 | 226.96 |
1349049600000 | 230.47 |
1349136000000 | 229.93 |
1349222400000 | 229.68 |
1349308800000 | 229.81 |
1349395200000 | 232.34 |
1349654400000 | 230.08 |
1349740800000 | 228.92 |
1349827200000 | 227.72 |
1349913600000 | 229.45 |
1350000000000 | 228.41 |
1350259200000 | 229.75 |
1350345600000 | 232.77 |
1350432000000 | 233.68 |
1350518400000 | 233.9 |
1350604800000 | 231.96 |
1350864000000 | 231.11 |
1350950400000 | 226.84 |
1351036800000 | 227.47 |
1351123200000 | 228.2 |
1351209600000 | 228.46 |
1351468800000 | 227.3 |
1351555200000 | 229.49 |
1351641600000 | 228.7 |
1351728000000 | 231.11 |
1351814400000 | 232.3 |
1352073600000 | 231.3 |
1352160000000 | 232.99 |
1352246400000 | 230.26 |
1352332800000 | 230.19 |
1352419200000 | 229.51 |
1352678400000 | 229.16 |
1352764800000 | 230.47 |
1352851200000 | 228.75 |
1352937600000 | 226.46 |
1353024000000 | 223.86 |
1353283200000 | 229.03 |
1353369600000 | 229.6 |
1353456000000 | 230.16 |
1353542400000 | 231.63 |
1353628800000 | 233.26 |
1353888000000 | 232.16 |
1353974400000 | 233.13 |
1354060800000 | 233.54 |
1354147200000 | 235.79 |
1354233600000 | 235.51 |
1354492800000 | 235.68 |
1354579200000 | 235.71 |
1354665600000 | 235.98 |
1354752000000 | 237.89 |
1354838400000 | 238.03 |
1355097600000 | 238.39 |
1355184000000 | 239.04 |
1355270400000 | 239.12 |
1355356800000 | 238.34 |
1355443200000 | 237.88 |
1355702400000 | 237.4 |
1355788800000 | 238.54 |
1355875200000 | 239.44 |
1355961600000 | 239.64 |
1356048000000 | 239.18 |
1356307200000 | 238.67 |
1356566400000 | 238.83 |
1356652800000 | 237.13 |
1356912000000 | 237.97 |
1357084800000 | 241.74 |
1357171200000 | 243.56 |
1357257600000 | 244.6 |
1357516800000 | 243.97 |
1357603200000 | 243.64 |
1357689600000 | 245.17 |
1357776000000 | 244.7 |
1357862400000 | 244.38 |
1358121600000 | 243.77 |
1358208000000 | 243.73 |
1358294400000 | 243.81 |
1358380800000 | 245.25 |
1358467200000 | 245.08 |
1358726400000 | 245.77 |
1358812800000 | 245.31 |
1358899200000 | 245.62 |
1358985600000 | 246.4 |
1359072000000 | 247.92 |
1359331200000 | 247.51 |
1359417600000 | 248.24 |
1359504000000 | 247.33 |
1359590400000 | 246.35 |
1359676800000 | 247.22 |
1359936000000 | 243.19 |
1360022400000 | 244.87 |
1360108800000 | 243.54 |
1360195200000 | 242.57 |
1360281600000 | 245.48 |
1360540800000 | 244.66 |
1360627200000 | 245.85 |
1360713600000 | 247.06 |
1360800000000 | 246.15 |
1360886400000 | 245.34 |
1361145600000 | 245.25 |
1361232000000 | 248.76 |
1361318400000 | 248.78 |
1361404800000 | 245.5 |
1361491200000 | 248.88 |
1361750400000 | 249.06 |
1361836800000 | 245.71 |
1361923200000 | 247.97 |
1362009600000 | 250.59 |
1362096000000 | 249.99 |
1362355200000 | 250.21 |
1362441600000 | 254.61 |
1362528000000 | 253.7 |
1362614400000 | 254.21 |
1362700800000 | 256.16 |
1362960000000 | 256.02 |
1363046400000 | 256.39 |
1363132800000 | 256.9 |
1363219200000 | 259.72 |
1363305600000 | 259.34 |
1363564800000 | 258.47 |
1363651200000 | 257.31 |
1363737600000 | 258.47 |
1363824000000 | 256.39 |
1363910400000 | 256.02 |
1364169600000 | 255.06 |
1364256000000 | 255.76 |
1364342400000 | 254.59 |
1364428800000 | 255.69 |
1364860800000 | 259.33 |
1364947200000 | 257.53 |
1365033600000 | 254.63 |
1365120000000 | 250.74 |
1365379200000 | 251.18 |
1365465600000 | 251.08 |
1365552000000 | 256.03 |
1365638400000 | 257.81 |
1365724800000 | 255.55 |
1365984000000 | 254.47 |
1366070400000 | 252.91 |
1366156800000 | 248.44 |
1366243200000 | 248.16 |
1366329600000 | 249.41 |
1366588800000 | 249.72 |
1366675200000 | 256.07 |
1366761600000 | 257.79 |
1366848000000 | 259.84 |
1366934400000 | 259.62 |
1367193600000 | 261.13 |
1367280000000 | 260.99 |
1367366400000 | 261.16 |
1367452800000 | 262.47 |
1367539200000 | 265.11 |
1367798400000 | 265.02 |
1367884800000 | 266.2 |
1367971200000 | 268.62 |
1368057600000 | 268.85 |
1368144000000 | 269.41 |
1368403200000 | 268.86 |
1368489600000 | 269.69 |
1368576000000 | 271.75 |
1368662400000 | 271.47 |
1368748800000 | 272.15 |
1369008000000 | 272.73 |
1369094400000 | 273.12 |
1369180800000 | 274.17 |
1369267200000 | 268.59 |
1369353600000 | 268.37 |
1369612800000 | 269.32 |
1369699200000 | 272.59 |
1369785600000 | 268.01 |
1369872000000 | 268.97 |
1369958400000 | 266.6 |
1370217600000 | 264.13 |
1370304000000 | 265.26 |
1370390400000 | 261.36 |
1370476800000 | 258.11 |
1370563200000 | 261.74 |
1370822400000 | 261.7 |
1370908800000 | 258.74 |
1370995200000 | 258.02 |
1371081600000 | 257.48 |
1371168000000 | 257.81 |
1371427200000 | 259.98 |
1371513600000 | 259.72 |
1371600000000 | 259.26 |
1371686400000 | 251.53 |
1371772800000 | 248.74 |
1372032000000 | 244.58 |
1372118400000 | 247.93 |
1372204800000 | 252.26 |
1372291200000 | 253.71 |
1372377600000 | 252.36 |
1372636800000 | 255.06 |
1372723200000 | 253.97 |
1372809600000 | 252.39 |
1372896000000 | 257.84 |
1372982400000 | 254.36 |
1373241600000 | 258.25 |
1373328000000 | 260.28 |
1373414400000 | 260.62 |
1373500800000 | 262.1 |
1373587200000 | 261.68 |
1373846400000 | 262.55 |
1373932800000 | 260.84 |
1374019200000 | 262.29 |
1374105600000 | 264.3 |
1374192000000 | 264.63 |
1374451200000 | 265.13 |
1374537600000 | 264.29 |
1374624000000 | 266.04 |
1374710400000 | 264.62 |
1374796800000 | 263.95 |
1375056000000 | 263.78 |
1375142400000 | 263.51 |
1375228800000 | 263.56 |
1375315200000 | 266.37 |
1375401600000 | 267.19 |
1375660800000 | 267.64 |
1375747200000 | 266.44 |
1375833600000 | 265.96 |
1375920000000 | 266.74 |
1376006400000 | 268.11 |
1376265600000 | 268.3 |
1376352000000 | 269.31 |
1376438400000 | 270.26 |
1376524800000 | 267.67 |
1376611200000 | 268.71 |
1376870400000 | 267.65 |
1376956800000 | 265.53 |
1377043200000 | 263.92 |
1377129600000 | 266.52 |
1377216000000 | 267.67 |
1377475200000 | 267.59 |
1377561600000 | 263.01 |
1377648000000 | 261.57 |
1377734400000 | 262.43 |
1377820800000 | 260.09 |
1378080000000 | 264.24 |
1378166400000 | 263.4 |
1378252800000 | 264.1 |
1378339200000 | 265.55 |
1378425600000 | 266.9 |
1378684800000 | 267.14 |
1378771200000 | 270.92 |
1378857600000 | 271.89 |
1378944000000 | 271.43 |
1379030400000 | 271.69 |
1379289600000 | 273.86 |
1379376000000 | 272.62 |
1379462400000 | 274.1 |
1379548800000 | 275.88 |
1379635200000 | 275.47 |
1379894400000 | 274.22 |
1379980800000 | 274.49 |
1380067200000 | 273.92 |
1380153600000 | 274.29 |
1380240000000 | 273.5 |
1380499200000 | 271.97 |
1380585600000 | 274.18 |
1380672000000 | 272.12 |
1380758400000 | 270.94 |
1380844800000 | 271.19 |
1381104000000 | 270.44 |
1381190400000 | 268.48 |
1381276800000 | 266.88 |
1381363200000 | 271.54 |
1381449600000 | 272.84 |
1381708800000 | 273.19 |
1381795200000 | 275.35 |
1381881600000 | 276.49 |
1381968000000 | 277.35 |
1382054400000 | 279.92 |
1382313600000 | 280.34 |
1382400000000 | 282.11 |
1382486400000 | 280.93 |
1382572800000 | 281.65 |
1382659200000 | 281.5 |
1382918400000 | 280.82 |
1383004800000 | 282.49 |
1383091200000 | 282.3 |
1383177600000 | 283.21 |
1383264000000 | 282.56 |
1383523200000 | 283.29 |
1383609600000 | 282.52 |
1383696000000 | 284.13 |
1383782400000 | 284.7 |
1383868800000 | 284.06 |
1384128000000 | 284.77 |
1384214400000 | 283.45 |
1384300800000 | 282.26 |
1384387200000 | 284.72 |
1384473600000 | 285.45 |
1384732800000 | 286.88 |
1384819200000 | 285.16 |
1384905600000 | 285.58 |
1384992000000 | 284.92 |
1385078400000 | 285.63 |
1385337600000 | 286.91 |
1385424000000 | 285.26 |
1385510400000 | 286.66 |
1385596800000 | 287.46 |
1385683200000 | 287.81 |
1385942400000 | 286.98 |
1386028800000 | 282.29 |
1386115200000 | 280.52 |
1386201600000 | 278.23 |
1386288000000 | 280.21 |
1386547200000 | 280.67 |
1386633600000 | 278.75 |
1386720000000 | 277.56 |
1386806400000 | 274.73 |
1386892800000 | 274.04 |
1387152000000 | 277.54 |
1387238400000 | 275.5 |
1387324800000 | 277.7 |
1387411200000 | 282.05 |
1387497600000 | 283.8 |
1387756800000 | 285.96 |
1387843200000 | 286.55 |
1388102400000 | 289.7 |
1388361600000 | 289.15 |
1388448000000 | 289.88 |
1388620800000 | 287.75 |
1388707200000 | 289.25 |
1388966400000 | 288.95 |
1389052800000 | 291.29 |
1389139200000 | 291.57 |
1389225600000 | 290.32 |
1389312000000 | 291.72 |
1389571200000 | 292.8 |
1389657600000 | 292.89 |
1389744000000 | 296.11 |
1389830400000 | 295.82 |
1389916800000 | 296.85 |
1390176000000 | 296.38 |
1390262400000 | 296.66 |
1390348800000 | 296.94 |
1390435200000 | 294.53 |
1390521600000 | 288.22 |
1390780800000 | 286.07 |
1390867200000 | 287.77 |
1390953600000 | 286.23 |
1391040000000 | 287.29 |
1391126400000 | 286.23 |
1391385600000 | 282.71 |
1391472000000 | 281.8 |
1391558400000 | 281.81 |
1391644800000 | 286.37 |
1391731200000 | 288.32 |
1391990400000 | 288.75 |
1392076800000 | 292.25 |
1392163200000 | 294.07 |
1392249600000 | 294.39 |
1392336000000 | 295.82 |
1392595200000 | 296.73 |
1392681600000 | 296.87 |
1392768000000 | 297.34 |
1392854400000 | 297.11 |
1392940800000 | 298 |
1393200000000 | 300.63 |
1393286400000 | 301.2 |
1393372800000 | 300.66 |
1393459200000 | 299.94 |
1393545600000 | 301.12 |
1393804800000 | 293.82 |
1393891200000 | 299.47 |
1393977600000 | 299.5 |
1394064000000 | 300.09 |
1394150400000 | 296.26 |
1394409600000 | 295.23 |
1394496000000 | 295.13 |
1394582400000 | 292.19 |
1394668800000 | 288.7 |
1394755200000 | 287.2 |
1395014400000 | 289.9 |
1395100800000 | 291.99 |
1395187200000 | 291.85 |
1395273600000 | 291.72 |
1395360000000 | 292.3 |
1395619200000 | 288.94 |
1395705600000 | 293.06 |
1395792000000 | 295.32 |
1395878400000 | 295.86 |
1395964800000 | 298.08 |
1396224000000 | 298.57 |
1396310400000 | 300.24 |
1396396800000 | 300.83 |
1396483200000 | 301.54 |
1396569600000 | 303.53 |
1396828800000 | 299.87 |
1396915200000 | 299.32 |
1397001600000 | 300.28 |
1397088000000 | 298.68 |
1397174400000 | 294.89 |
1397433600000 | 296.35 |
1397520000000 | 293.42 |
1397606400000 | 296.61 |
1397692800000 | 298.41 |
1398124800000 | 302.23 |
1398211200000 | 300.69 |
1398297600000 | 301.88 |
1398384000000 | 299.93 |
1398643200000 | 300.37 |
1398729600000 | 304.49 |
1398816000000 | 305.04 |
1398902400000 | 305.46 |
1398988800000 | 304.71 |
1399248000000 | 304.15 |
1399334400000 | 303.04 |
1399420800000 | 304.23 |
1399507200000 | 307.82 |
1399593600000 | 307.34 |
1399852800000 | 309.64 |
1399939200000 | 310.72 |
1400025600000 | 311.02 |
1400112000000 | 309.03 |
1400198400000 | 309.63 |
1400457600000 | 309.41 |
1400544000000 | 309.37 |
1400630400000 | 310.97 |
1400716800000 | 311.99 |
1400803200000 | 312.21 |
1401062400000 | 313.78 |
1401148800000 | 314.36 |
1401235200000 | 314.48 |
1401321600000 | 314.73 |
1401408000000 | 314.72 |
1401667200000 | 315.42 |
1401753600000 | 314.16 |
1401840000000 | 314.55 |
1401926400000 | 315.24 |
1402012800000 | 317.06 |
1402272000000 | 318.14 |
1402358400000 | 319.53 |
1402444800000 | 317.97 |
1402531200000 | 317.7 |
1402617600000 | 316.85 |
1402876800000 | 315.39 |
1402963200000 | 316.2 |
1403049600000 | 316.06 |
1403136000000 | 317.64 |
1403222400000 | 317.59 |
1403481600000 | 316.01 |
1403568000000 | 315.54 |
1403654400000 | 311.93 |
1403740800000 | 311.24 |
1403827200000 | 311.39 |
1404086400000 | 311.59 |
1404172800000 | 314.03 |
1404259200000 | 314.61 |
1404345600000 | 317.6 |
1404432000000 | 316.77 |
1404691200000 | 314.05 |
1404777600000 | 310.29 |
1404864000000 | 310.53 |
1404950400000 | 306.94 |
1405036800000 | 307.55 |
1405296000000 | 310.54 |
1405382400000 | 309.39 |
1405468800000 | 313.44 |
1405555200000 | 310.7 |
1405641600000 | 310.57 |
1405900800000 | 308.71 |
1405987200000 | 312.26 |
1406073600000 | 313.06 |
1406160000000 | 314.75 |
1406246400000 | 312.68 |
1406505600000 | 312.21 |
1406592000000 | 312.52 |
1406678400000 | 310.64 |
1406764800000 | 306.96 |
1406851200000 | 302.93 |
1407110400000 | 301.8 |
1407196800000 | 303.07 |
1407283200000 | 300.89 |
1407369600000 | 299.52 |
1407456000000 | 297.73 |
1407715200000 | 301.34 |
1407801600000 | 300.5 |
1407888000000 | 302.56 |
1407974400000 | 303.58 |
1408060800000 | 302.13 |
1408320000000 | 305.64 |
1408406400000 | 307.83 |
1408492800000 | 307.41 |
1408579200000 | 309.65 |
1408665600000 | 308.89 |
1408924800000 | 312.26 |
1409011200000 | 314.46 |
1409097600000 | 314.56 |
1409184000000 | 312.61 |
1409270400000 | 313.27 |
1409529600000 | 313.62 |
1409616000000 | 313.59 |
1409702400000 | 315.74 |
1409788800000 | 318.45 |
1409875200000 | 317.6 |
1410134400000 | 316.63 |
1410220800000 | 315.27 |
1410307200000 | 315.36 |
1410393600000 | 314.99 |
1410480000000 | 314.61 |
1410739200000 | 314.7 |
1410825600000 | 313.96 |
1410912000000 | 315.03 |
1410998400000 | 318.45 |
1411084800000 | 319.22 |
1411344000000 | 318.22 |
1411430400000 | 314.18 |
1411516800000 | 315.99 |
1411603200000 | 312.97 |
1411689600000 | 313.08 |
1411948800000 | 311.87 |
1412035200000 | 313.86 |
1412121600000 | 311.43 |
1412208000000 | 304.3 |
1412294400000 | 306.77 |
1412553600000 | 307.5 |
1412640000000 | 303.02 |
1412726400000 | 301.05 |
1412812800000 | 299.85 |
1412899200000 | 295.04 |
1413158400000 | 294.73 |
1413244800000 | 294.49 |
1413331200000 | 285.99 |
1413417600000 | 284.7 |
1413504000000 | 293.01 |
1413763200000 | 291.68 |
1413849600000 | 298.03 |
1413936000000 | 299.89 |
1414022400000 | 301.9 |
1414108800000 | 300.67 |
1414368000000 | 299.02 |
1414454400000 | 302.35 |
1414540800000 | 303.64 |
1414627200000 | 305.64 |
1414713600000 | 311.12 |
1414972800000 | 308.62 |
1415059200000 | 306.14 |
1415145600000 | 310.98 |
1415232000000 | 311.58 |
1415318400000 | 309.77 |
1415577600000 | 311.6 |
1415664000000 | 312.49 |
1415750400000 | 308.95 |
1415836800000 | 309.75 |
1415923200000 | 309.88 |
1416182400000 | 311.25 |
1416268800000 | 313.53 |
1416355200000 | 313.7 |
1416441600000 | 313.45 |
1416528000000 | 319.28 |
1416787200000 | 320.18 |
1416873600000 | 320.72 |
1416960000000 | 320.95 |
1417046400000 | 321.79 |
1417132800000 | 321.35 |
1417392000000 | 319.88 |
1417478400000 | 321.55 |
1417564800000 | 323.19 |
1417651200000 | 319.13 |
1417737600000 | 324.3 |
1417996800000 | 321.7 |
1418083200000 | 315.03 |
1418169600000 | 314.02 |
1418256000000 | 314.5 |
1418342400000 | 306.29 |
1418601600000 | 299.38 |
1418688000000 | 304.55 |
1418774400000 | 304.97 |
1418860800000 | 313.58 |
1418947200000 | 314.05 |
1419206400000 | 315.92 |
1419292800000 | 317.83 |
1419379200000 | 317.73 |
1419811200000 | 318.11 |
1419897600000 | 315.11 |
1419984000000 | 316.21 |
1420156800000 | 314.96 |
1420416000000 | 308.23 |
1420502400000 | 306.68 |
1420588800000 | 307.49 |
1420675200000 | 315.74 |
1420761600000 | 310.73 |
1421020800000 | 312.83 |
1421107200000 | 317.49 |
1421193600000 | 313.12 |
1421280000000 | 322.75 |
1421366400000 | 326.38 |
1421625600000 | 327.02 |
1421712000000 | 329.51 |
1421798400000 | 331.89 |
1421884800000 | 336.79 |
1421971200000 | 343.63 |
1422230400000 | 345.15 |
1422316800000 | 341.33 |
1422403200000 | 341.39 |
1422489600000 | 340.73 |
1422576000000 | 339.14 |
1422835200000 | 339.98 |
1422921600000 | 342.76 |
1423008000000 | 343.93 |
1423094400000 | 343.73 |
1423180800000 | 344.47 |
1423440000000 | 341.62 |
1423526400000 | 343.79 |
1423612800000 | 342.51 |
1423699200000 | 344.84 |
1423785600000 | 346.53 |
1424044800000 | 346.39 |
1424131200000 | 346.91 |
1424217600000 | 349.58 |
1424304000000 | 350.57 |
1424390400000 | 351.57 |
1424649600000 | 354.2 |
1424736000000 | 355.97 |
1424822400000 | 355.58 |
1424908800000 | 359.51 |
1424995200000 | 360.83 |
1425254400000 | 359.9 |
1425340800000 | 357.07 |
1425427200000 | 360.13 |
1425513600000 | 363.47 |
1425600000000 | 364.59 |
1425859200000 | 364.08 |
1425945600000 | 361.12 |
1426032000000 | 366.81 |
1426118400000 | 366.89 |
1426204800000 | 368.13 |
1426464000000 | 371.76 |
1426550400000 | 368.94 |
1426636800000 | 370.94 |
1426723200000 | 372.65 |
1426809600000 | 375.54 |
1427068800000 | 373.35 |
1427155200000 | 374.84 |
1427241600000 | 370.75 |
1427328000000 | 367.66 |
1427414400000 | 368 |
1427673600000 | 372.09 |
1427760000000 | 369.87 |
1427846400000 | 371.3 |
1427932800000 | 370.98 |
1428364800000 | 377.51 |
1428451200000 | 376.54 |
1428537600000 | 380.48 |
1428624000000 | 384.13 |
1428883200000 | 384.65 |
1428969600000 | 382.85 |
1429056000000 | 384.88 |
1429142400000 | 382.68 |
1429228800000 | 375.88 |
1429488000000 | 379.66 |
1429574400000 | 381.36 |
1429660800000 | 380.56 |
1429747200000 | 378.62 |
1429833600000 | 378.76 |
1430092800000 | 381.98 |
1430179200000 | 376.15 |
1430265600000 | 367.88 |
1430352000000 | 367.02 |
1430438400000 | 366.06 |
1430697600000 | 368.38 |
1430784000000 | 363.43 |
1430870400000 | 361.42 |
1430956800000 | 362.24 |
1431043200000 | 371.64 |
1431302400000 | 372.74 |
1431388800000 | 368.01 |
1431475200000 | 367.9 |
1431561600000 | 370.74 |
1431648000000 | 369.53 |
1431907200000 | 371.18 |
1431993600000 | 377.34 |
1432080000000 | 378.42 |
1432166400000 | 379.99 |
1432252800000 | 379.78 |
1432512000000 | 379.01 |
1432598400000 | 376.24 |
1432684800000 | 380.85 |
1432771200000 | 379.31 |
1432857600000 | 372.48 |
1433116800000 | 372.76 |
1433203200000 | 368.77 |
1433289600000 | 368.72 |
1433376000000 | 365.98 |
1433462400000 | 362.35 |
1433721600000 | 359.34 |
1433808000000 | 358.12 |
1433894400000 | 364.23 |
1433980800000 | 366.26 |
1434067200000 | 362.6 |
1434326400000 | 356.55 |
1434412800000 | 359.23 |
1434499200000 | 357.59 |
1434585600000 | 358.28 |
1434672000000 | 358.81 |
1434931200000 | 367.13 |
1435017600000 | 370.92 |
1435104000000 | 369.34 |
1435190400000 | 368.37 |
1435276800000 | 369.11 |
1435536000000 | 359.28 |
1435622400000 | 354.53 |
1435708800000 | 360.12 |
1435795200000 | 358.71 |
1435881600000 | 357.12 |
1436140800000 | 352.85 |
1436227200000 | 347.55 |
1436313600000 | 348.3 |
1436400000000 | 355.61 |
1436486400000 | 363.12 |
1436745600000 | 369.72 |
1436832000000 | 371.53 |
1436918400000 | 372.14 |
1437004800000 | 377.05 |
1437091200000 | 376.85 |
1437350400000 | 377.85 |
1437436800000 | 374.43 |
1437523200000 | 371.78 |
1437609600000 | 369.97 |
1437696000000 | 366.48 |
1437955200000 | 358.18 |
1438041600000 | 361.62 |
1438128000000 | 365.49 |
1438214400000 | 368.08 |
1438300800000 | 368.48 |
1438560000000 | 371.35 |
1438646400000 | 370.79 |
1438732800000 | 374.89 |
1438819200000 | 372.49 |
1438905600000 | 369.48 |
1439164800000 | 372.0299 |
1439251200000 | 366.44 |
1439337600000 | 356.96 |
1439424000000 | 361.12 |
1439510400000 | 360.64 |
1439769600000 | 361.2 |
1439856000000 | 361.57 |
1439942400000 | 355.48 |
1440028800000 | 348.54 |
1440115200000 | 337.7 |
1440374400000 | 320.24 |
1440460800000 | 332.76 |
1440547200000 | 327.64 |
1440633600000 | 338.37 |
1440720000000 | 339.06 |
1440979200000 | 338.32 |
1441065600000 | 329.65 |
1441152000000 | 330.27 |
1441238400000 | 337.69 |
1441324800000 | 329.04 |
1441584000000 | 330.44 |
1441670400000 | 334.01 |
1441756800000 | 338.3399 |
1441843200000 | 334.29 |
1441929600000 | 331.38 |
1442188800000 | 329.42 |
1442275200000 | 332.41 |
1442361600000 | 337.61 |
1442448000000 | 336.8 |
1442534400000 | 330.26 |
1442793600000 | 333.48 |
1442880000000 | 323.7 |
1442966400000 | 323.18 |
1443052800000 | 316.44 |
1443139200000 | 325.14 |
1443398400000 | 318.94 |
1443484800000 | 317.49 |
1443571200000 | 325.51 |
1443657600000 | 324.11 |
1443744000000 | 325.73 |
1444003200000 | 334.94 |
1444089600000 | 337.32 |
1444176000000 | 338.44 |
1444262400000 | 339.3 |
1444348800000 | 340.63 |
1444608000000 | 339.72 |
1444694400000 | 336.57 |
1444780800000 | 333.82 |
1444867200000 | 338.2 |
1444953600000 | 339.83 |
1445212800000 | 340.77 |
1445299200000 | 339.3399 |
1445385600000 | 338.74 |
1445472000000 | 345.81 |
1445558400000 | 352.3 |
1445817600000 | 351.0299 |
1445904000000 | 347.21 |
1445990400000 | 351.1 |
1446076800000 | 351.24 |
1446163200000 | 351.16 |
1446422400000 | 352.92 |
1446508800000 | 355.29 |
1446595200000 | 357.11 |
1446681600000 | 355.8 |
1446768000000 | 357.25 |
1447027200000 | 353.82 |
1447113600000 | 353.15 |
1447200000000 | 355.45 |
1447286400000 | 350.08 |
1447372800000 | 347.08 |
1447632000000 | 348.23 |
1447718400000 | 356.87 |
1447804800000 | 356.16 |
1447891200000 | 358.12 |
1447977600000 | 358.58 |
1448236800000 | 357.5899 |
1448323200000 | 353.2 |
1448409600000 | 358.0299 |
1448496000000 | 361.04 |
1448582400000 | 360.43 |
1448841600000 | 362.16 |
1448928000000 | 360.12 |
1449014400000 | 359.99 |
1449100800000 | 349.21 |
1449187200000 | 347.55 |
1449446400000 | 349.11 |
1449532800000 | 343.39 |
1449619200000 | 341.33 |
1449705600000 | 339.98 |
1449792000000 | 332.63 |
1450051200000 | 327.17 |
1450137600000 | 335.92 |
1450224000000 | 336.79 |
1450310400000 | 340.64 |
1450396800000 | 337.33 |
1450656000000 | 333.33 |
1450742400000 | 333.26 |
1450828800000 | 342.12 |
1450915200000 | 342.39 |
1451260800000 | 340.5 |
1451347200000 | 345.33 |
1451433600000 | 343.18 |
1451520000000 | 341.54 |
1451865600000 | 332.69 |
1451952000000 | 334.11 |
1452038400000 | 330.31 |
1452124800000 | 323.05 |
1452211200000 | 317.95 |
1452470400000 | 317.45 |
1452556800000 | 320.64 |
1452643200000 | 322.26 |
1452729600000 | 317.77 |
1452816000000 | 309.08 |
1453075200000 | 307.81 |
1453161600000 | 311.31 |
1453248000000 | 301.5899 |
1453334400000 | 307.1 |
1453420800000 | 316.3 |
1453680000000 | 314.2799 |
1453766400000 | 317.8399 |
1453852800000 | 318.97 |
1453939200000 | 314.54 |
1454025600000 | 321.33 |
1454284800000 | 320.0299 |
1454371200000 | 312.93 |
1454457600000 | 308.73 |
1454544000000 | 309.42 |
1454630400000 | 307.61 |
1454889600000 | 298.52 |
1454976000000 | 293.7799 |
1455062400000 | 298.73 |
1455148800000 | 287.87 |
1455235200000 | 296.08 |
1455494400000 | 304.29 |
1455580800000 | 303.2799 |
1455667200000 | 311.13 |
1455753600000 | 310.75 |
1455840000000 | 308.37 |
1456099200000 | 313.6 |
1456185600000 | 309.5 |
1456272000000 | 303.1 |
1456358400000 | 308.23 |
1456444800000 | 313.25 |
1456704000000 | 315 |
1456790400000 | 319.48 |
1456876800000 | 321.6 |
1456963200000 | 321.46 |
1457049600000 | 323.32 |
1457308800000 | 322.36 |
1457395200000 | 319.94 |
1457481600000 | 321.73 |
1457568000000 | 315.62 |
1457654400000 | 324.14 |
1457913600000 | 326.35 |
1458000000000 | 323.04 |
1458086400000 | 323.54 |
1458172800000 | 323.54 |
1458259200000 | 324.42 |
1458518400000 | 324 |
1458604800000 | 323.44 |
1458691200000 | 323.5 |
1458777600000 | 318.39 |
1459209600000 | 319.94 |
1459296000000 | 324 |
1459382400000 | 320.81 |
1459468800000 | 316.32 |
1459728000000 | 317.58 |
1459814400000 | 311.8399 |
1459900800000 | 314.12 |
1459987200000 | 311.9 |
1460073600000 | 316.07 |
1460332800000 | 317.44 |
1460419200000 | 319.52 |
1460505600000 | 327.36 |
1460592000000 | 328.96 |
1460678400000 | 327.87 |
1460937600000 | 329.26 |
1461024000000 | 334.61 |
1461110400000 | 336.11 |
1461196800000 | 334.99 |
1461283200000 | 334.26 |
1461542400000 | 332.32 |
1461628800000 | 332.87 |
1461715200000 | 333.37 |
1461801600000 | 334.51 |
1461888000000 | 327.56 |
1462147200000 | 327.77 |
1462233600000 | 322.64 |
1462320000000 | 319.27 |
1462406400000 | 320.49 |
1462492800000 | 319.88 |
1462752000000 | 321.13 |
1462838400000 | 324.18 |
1462924800000 | 323.1 |
1463011200000 | 321.71 |
1463097600000 | 323.2799 |
1463356800000 | 323.51 |
1463443200000 | 323.36 |
1463529600000 | 325.95 |
1463616000000 | 322.48 |
1463702400000 | 326.37 |
1463961600000 | 324.98 |
1464048000000 | 332.14 |
1464134400000 | 336.26 |
1464220800000 | 336.66 |
1464307200000 | 338.02 |
1464566400000 | 338.43 |
1464652800000 | 335.58 |
1464739200000 | 332.7 |
1464825600000 | 332.93 |
1464912000000 | 329.8399 |
1465171200000 | 331.0899 |
1465257600000 | 335.26 |
1465344000000 | 333.55 |
1465430400000 | 330.32 |
1465516800000 | 322.88 |
1465776000000 | 316.9 |
1465862400000 | 311.57 |
1465948800000 | 314.39 |
1466035200000 | 312.32 |
1466121600000 | 316.64 |
1466380800000 | 327.5 |
1466467200000 | 330.29 |
1466553600000 | 331.27 |
1466640000000 | 336.06 |
1466726400000 | 315.11 |
1466985600000 | 302.76 |
1467072000000 | 309.71 |
1467158400000 | 318.7 |
1467244800000 | 322.11 |
1467331200000 | 324.76 |
1467590400000 | 322.54 |
1467676800000 | 317.2 |
1467763200000 | 312 |
1467849600000 | 315.14 |
1467936000000 | 319.88 |
1468195200000 | 324.77 |
1468281600000 | 328.18 |
1468368000000 | 327.25 |
1468454400000 | 330.4 |
1468540800000 | 330.21 |
1468800000000 | 329.94 |
1468886400000 | 328.64 |
1468972800000 | 331.54 |
1469059200000 | 331.07 |
1469145600000 | 330.63 |
1469404800000 | 331.02 |
1469491200000 | 330.7799 |
1469577600000 | 331.66 |
1469664000000 | 328.2799 |
1469750400000 | 330.98 |
1470009600000 | 328.7 |
1470096000000 | 324.86 |
1470182400000 | 324.3 |
1470268800000 | 327.22 |
1470355200000 | 330.99 |
1470614400000 | 331.54 |
1470700800000 | 335.48 |
1470787200000 | 335.5 |
1470873600000 | 339.2799 |
1470960000000 | 338.75 |
1471219200000 | 338.75 |
1471305600000 | 336.4 |
1471392000000 | 333.3399 |
1471478400000 | 335.7 |
1471564800000 | 333.24 |
1471824000000 | 332.79 |
1471910400000 | 335.7 |
1471996800000 | 336.89 |
1472083200000 | 334.31 |
1472169600000 | 335.86 |
1472428800000 | 335.45 |
1472515200000 | 337.32 |
1472601600000 | 336.65 |
1472688000000 | 336.0899 |
1472774400000 | 342.74 |
1473033600000 | 342.8 |
1473120000000 | 341.7 |
1473206400000 | 343.22 |
1473292800000 | 341.62 |
1473379200000 | 338.0299 |
1473638400000 | 334.88 |
1473724800000 | 331.81 |
1473811200000 | 331.37 |
1473897600000 | 333.38 |
1473984000000 | 330.39 |
1474243200000 | 333.2 |
1474329600000 | 333.07 |
1474416000000 | 334.5899 |
1474502400000 | 340.06 |
1474588800000 | 337.65 |
1474848000000 | 332.13 |
1474934400000 | 332.07 |
1475020800000 | 334.42 |
1475107200000 | 335.33 |
1475193600000 | 336.18 |
1475452800000 | 336.7799 |
1475539200000 | 339.8399 |
1475625600000 | 338.14 |
1475712000000 | 337.48 |
1475798400000 | 334.49 |
1476057600000 | 336.88 |
1476144000000 | 334.73 |
1476230400000 | 333.04 |
1476316800000 | 330.18 |
1476403200000 | 334.87 |
1476662400000 | 332.0899 |
1476748800000 | 336.21 |
1476835200000 | 337.31 |
1476921600000 | 338.05 |
1477008000000 | 337.76 |
1477267200000 | 338.4 |
1477353600000 | 337.37 |
1477440000000 | 335.9 |
1477526400000 | 336.77 |
1477612800000 | 336.38 |
1477872000000 | 334.41 |
1477958400000 | 331 |
1478044800000 | 327.27 |
1478131200000 | 327.11 |
1478217600000 | 324.65 |
1478476800000 | 329.42 |
1478563200000 | 330.6 |
1478649600000 | 335.38 |
1478736000000 | 335.69 |
1478822400000 | 334.36 |
1479081600000 | 335.0299 |
1479168000000 | 336.58 |
1479254400000 | 335.41 |
1479340800000 | 337.2 |
1479427200000 | 336.19 |
1479686400000 | 336.8 |
1479772800000 | 336.96 |
1479859200000 | 336.57 |
1479945600000 | 337.54 |
1480032000000 | 338.21 |
1480291200000 | 335.2 |
1480377600000 | 335.95 |
1480464000000 | 337.54 |
1480550400000 | 337.26 |
1480636800000 | 335.76 |
1480896000000 | 338.04 |
1480982400000 | 341.43 |
1481068800000 | 345.19 |
1481155200000 | 350.1 |
1481241600000 | 353.63 |
1481500800000 | 352.21 |
1481587200000 | 355.56 |
1481673600000 | 354.49 |
1481760000000 | 357.62 |
1481846400000 | 358.81 |
1482105600000 | 358.24 |
1482192000000 | 359.72 |
1482278400000 | 359.12 |
1482364800000 | 358.54 |
1482451200000 | 358.58 |
1482796800000 | 359.02 |
1482883200000 | 359.82 |
1482969600000 | 358.65 |
1483056000000 | 359.52 |
1483315200000 | 361.19 |
1483401600000 | 363.95 |
1483488000000 | 363.98 |
1483574400000 | 363.7 |
1483660800000 | 363.85 |
1483920000000 | 362.05 |
1484006400000 | 361.95 |
1484092800000 | 363.0899 |
1484179200000 | 360.56 |
1484265600000 | 363.74 |
1484524800000 | 360.55 |
1484611200000 | 359.49 |
1484697600000 | 359.8 |
1484784000000 | 360.11 |
1484870400000 | 360.61 |
1485129600000 | 358.72 |
1485216000000 | 360.72 |
1485302400000 | 366.67 |
1485388800000 | 367.62 |
1485475200000 | 366.32 |
1485734400000 | 362.23 |
1485820800000 | 359.33 |
1485907200000 | 362.9 |
1485993600000 | 361.9 |
1486080000000 | 364.54 |
1486339200000 | 361.83 |
1486425600000 | 362.64 |
1486512000000 | 363.33 |
1486598400000 | 365.83 |
1486684800000 | 365.91 |
1486944000000 | 368.67 |
1487030400000 | 368.26 |
1487116800000 | 369.7799 |
1487203200000 | 368.07 |
1487289600000 | 368.13 |
1487548800000 | 368.85 |
1487635200000 | 371.83 |
1487721600000 | 371.22 |
1487808000000 | 371.07 |
1487894400000 | 367.91 |
1488153600000 | 367.26 |
1488240000000 | 368.18 |
1488326400000 | 374 |
1488412800000 | 374.8399 |
1488499200000 | 374.44 |
1488758400000 | 372.88 |
1488844800000 | 372.48 |
1488931200000 | 372.48 |
1489017600000 | 372.42 |
1489104000000 | 372.85 |
1489363200000 | 374.15 |
1489449600000 | 372.99 |
1489536000000 | 374.52 |
1489622400000 | 377.38 |
1489708800000 | 378.36 |
1489968000000 | 377.79 |
1490054400000 | 376.22 |
1490140800000 | 374.55 |
1490227200000 | 377.75 |
1490313600000 | 377.38 |
1490572800000 | 375.95 |
1490659200000 | 378.36 |
1490745600000 | 379.87 |
1490832000000 | 382.15 |
1490918400000 | 382.8 |
1491177600000 | 381.08 |
1491264000000 | 381.43 |
1491350400000 | 381.65 |
1491436800000 | 382.55 |
1491523200000 | 383.36 |
1491782400000 | 383.67 |
1491868800000 | 383.62 |
1491955200000 | 384.68 |
1492041600000 | 383.31 |
1492473600000 | 379.17 |
1492560000000 | 379.57 |
1492646400000 | 380.56 |
1492732800000 | 380.81 |
1492992000000 | 390.14 |
1493078400000 | 390.3 |
1493164800000 | 392.77 |
1493251200000 | 391.79 |
1493337600000 | 391.22 |
1493596800000 | 390.9 |
1493683200000 | 393.95 |
1493769600000 | 394.2799 |
1493856000000 | 397.26 |
1493942400000 | 400.44 |
1494201600000 | 399.68 |
1494288000000 | 401.44 |
1494374400000 | 401.32 |
1494460800000 | 400.08 |
1494547200000 | 401.18 |
1494806400000 | 402.05 |
1494892800000 | 402.4 |
1494979200000 | 397.38 |
1495065600000 | 395.14 |
1495152000000 | 397.62 |
1495411200000 | 397.22 |
1495497600000 | 398.5299 |
1495584000000 | 398.64 |
1495670400000 | 398.31 |
1495756800000 | 397.92 |
1496016000000 | 398.05 |
1496102400000 | 396.71 |
1496188800000 | 396.71 |
1496275200000 | 398.43 |
1496361600000 | 399.82 |
1496620800000 | 399.5899 |
1496707200000 | 395.86 |
1496793600000 | 395.43 |
1496880000000 | 395.23 |
1496966400000 | 397.52 |
1497225600000 | 394.42 |
1497312000000 | 396.22 |
1497398400000 | 395.07 |
1497484800000 | 393.97 |
1497571200000 | 397.4 |
1497830400000 | 401.33 |
1497916800000 | 398.66 |
1498003200000 | 397.15 |
1498089600000 | 396.33 |
1498176000000 | 395.38 |
1498435200000 | 397.66 |
1498521600000 | 394.5899 |
1498608000000 | 394.83 |
1498694400000 | 389.16 |
1498780800000 | 386.98 |
1499040000000 | 391.58 |
1499126400000 | 390.21 |
1499212800000 | 390.58 |
1499299200000 | 388.42 |
1499385600000 | 387.82 |
1499644800000 | 389.27 |
1499731200000 | 386.63 |
1499817600000 | 392.82 |
1499904000000 | 394.0899 |
1499990400000 | 394.58 |
1500249600000 | 394.01 |
1500336000000 | 388.91 |
1500422400000 | 391.33 |
1500508800000 | 390.15 |
1500595200000 | 386.17 |
1500854400000 | 385.49 |
1500940800000 | 386.64 |
1501027200000 | 388.19 |
1501113600000 | 386.98 |
1501200000000 | 381.95 |
1501459200000 | 380.74 |
1501545600000 | 383.82 |
1501632000000 | 382.6 |
1501718400000 | 382.93 |
1501804800000 | 386.72 |
1502064000000 | 386.07 |
1502150400000 | 386.7 |
1502236800000 | 383.39 |
1502323200000 | 379.5299 |
1502409600000 | 375.72 |
1502668800000 | 379.46 |
1502755200000 | 379.63 |
1502841600000 | 382.14 |
1502928000000 | 379.92 |
1503014400000 | 377.58 |
1503273600000 | 375.81 |
1503360000000 | 378.98 |
1503446400000 | 377.42 |
1503532800000 | 377.9 |
1503619200000 | 377.6 |
1503878400000 | 375.66 |
1503964800000 | 371.38 |
1504051200000 | 373.85 |
1504137600000 | 376.25 |
1504224000000 | 378.45 |
1504483200000 | 376.81 |
1504569600000 | 376.46 |
1504656000000 | 376.71 |
1504742400000 | 377.52 |
1504828800000 | 378.48 |
1505088000000 | 382.7 |
1505174400000 | 384.65 |
1505260800000 | 385.0899 |
1505347200000 | 385.72 |
1505433600000 | 384.37 |
1505692800000 | 385.55 |
1505779200000 | 385.27 |
1505865600000 | 385.3399 |
1505952000000 | 387.23 |
1506038400000 | 387.45 |
1506297600000 | 388.56 |
1506384000000 | 389.6 |
1506470400000 | 391.15 |
1506556800000 | 392.27 |
1506643200000 | 394.26 |
1506902400000 | 396.07 |
1506988800000 | 397.0299 |
1507075200000 | 396.97 |
1507161600000 | 397.24 |
1507248000000 | 396.12 |
1507507200000 | 396.76 |
1507593600000 | 396.73 |
1507680000000 | 396.68 |
1507766400000 | 396.75 |
1507852800000 | 397.58 |
1508112000000 | 397.15 |
1508198400000 | 396.63 |
1508284800000 | 397.82 |
1508371200000 | 395.5 |
1508457600000 | 396.99 |
1508716800000 | 397.2 |
1508803200000 | 395.6 |
1508889600000 | 393.76 |
1508976000000 | 398.46 |
1509062400000 | 400.74 |
1509321600000 | 400.73 |
1509408000000 | 401.91 |
1509494400000 | 403.73 |
1509580800000 | 403.0899 |
1509667200000 | 404.5299 |
1509926400000 | 404.8399 |
1510012800000 | 403.2 |
1510099200000 | 403.02 |
1510185600000 | 398.57 |
1510272000000 | 396.89 |
1510531200000 | 394.72 |
1510617600000 | 392.16 |
1510704000000 | 390.07 |
1510790400000 | 392.75 |
1510876800000 | 391.99 |
1511136000000 | 395.27 |
1511222400000 | 397.05 |
1511308800000 | 395.5299 |
1511395200000 | 395.58 |
1511481600000 | 395.21 |
1511740800000 | 393.04 |
1511827200000 | 395.43 |
1511913600000 | 396.35 |
1512000000000 | 394.5299 |
1512086400000 | 391.65 |
1512345600000 | 395.6 |
1512432000000 | 394.83 |
1512518400000 | 395.2799 |
1512604800000 | 394.6 |
1512691200000 | 397.02 |
1512950400000 | 396.85 |
1513036800000 | 400.02 |
1513123200000 | 399.04 |
1513209600000 | 396.96 |
1513296000000 | 396.79 |
1513555200000 | 401.49 |
1513641600000 | 399.55 |
1513728000000 | 396.42 |
1513814400000 | 399.12 |
1513900800000 | 398.58 |
1514332800000 | 398.46 |
1514419200000 | 397.5899 |
1514505600000 | 396.9 |
1514851200000 | 395.62 |
1514937600000 | 397.37 |
1515024000000 | 401.68 |
1515110400000 | 405.56 |
1515369600000 | 406.37 |
1515456000000 | 408.42 |
1515542400000 | 407 |
1515628800000 | 406.01 |
1515715200000 | 406.55 |
1515974400000 | 405.86 |
1516060800000 | 406.01 |
1516147200000 | 405.47 |
1516233600000 | 406.35 |
1516320000000 | 408.33 |
1516579200000 | 409.89 |
1516665600000 | 410.91 |
1516752000000 | 408.91 |
1516838400000 | 406.06 |
1516924800000 | 407.5299 |
1517184000000 | 406.5899 |
1517270400000 | 403.31 |
1517356800000 | 403.0899 |
1517443200000 | 400.75 |
1517529600000 | 395.12 |
1517788800000 | 388.85 |
1517875200000 | 379.33 |
1517961600000 | 386.22 |
1518048000000 | 379.58 |
1518134400000 | 373.79 |
1518393600000 | 379.02 |
1518480000000 | 376.15 |
1518566400000 | 380.38 |
1518652800000 | 381.94 |
1518739200000 | 385.36 |
1518998400000 | 383.41 |
1519084800000 | 386.17 |
1519171200000 | 385.98 |
1519257600000 | 385.72 |
1519344000000 | 386.45 |
1519603200000 | 388.15 |
1519689600000 | 387.65 |
1519776000000 | 384.6 |
1519862400000 | 379.88 |
1519948800000 | 371.74 |
1520208000000 | 376.43 |
1520294400000 | 376.47 |
1520380800000 | 377.88 |
1520467200000 | 381.75 |
1520553600000 | 383.3 |
1520812800000 | 384.4 |
1520899200000 | 380.18 |
1520985600000 | 379.52 |
1521072000000 | 381.76 |
1521158400000 | 382.48 |
1521417600000 | 378.12 |
1521504000000 | 380.2799 |
1521590400000 | 379.21 |
1521676800000 | 373.49 |
1521763200000 | 370.01 |
1522022400000 | 367.92 |
1522108800000 | 372.3399 |
1522195200000 | 374.04 |
1522281600000 | 375.99 |
1522713600000 | 373.24 |
1522800000000 | 371.64 |
1522886400000 | 380.86 |
1522972800000 | 379.96 |
1523232000000 | 380.17 |
1523318400000 | 383.32 |
1523404800000 | 380.66 |
1523491200000 | 382.98 |
1523577600000 | 383.52 |
1523836800000 | 382.74 |
1523923200000 | 385.56 |
1524009600000 | 386.22 |
1524096000000 | 386.9 |
1524182400000 | 387.67 |
1524441600000 | 389.5899 |
1524528000000 | 389.01 |
1524614400000 | 386.72 |
1524700800000 | 390.5 |
1524787200000 | 391.18 |
1525046400000 | 391.98 |
1525132800000 | 391.71 |
1525219200000 | 393.81 |
1525305600000 | 391.33 |
1525392000000 | 394.14 |
1525651200000 | 396.91 |
1525737600000 | 397.61 |
1525824000000 | 401.29 |
1525910400000 | 401.96 |
1525996800000 | 401.65 |
1526256000000 | 400.82 |
1526342400000 | 402.13 |
1526428800000 | 403.1 |
1526515200000 | 405.46 |
1526601600000 | 405.36 |
1526860800000 | 406.61 |
1526947200000 | 407.41 |
1527033600000 | 402.14 |
1527120000000 | 399.97 |
1527206400000 | 400.8 |
1527465600000 | 399.96 |
1527552000000 | 394.35 |
1527638400000 | 395.46 |
1527724800000 | 392.24 |
1527811200000 | 396.8 |
1528070400000 | 397.73 |
1528156800000 | 395.77 |
1528243200000 | 395.1 |
1528329600000 | 394.92 |
1528416000000 | 394 |
1528675200000 | 397.57 |
1528761600000 | 397 |
1528848000000 | 397.45 |
1528934400000 | 402.63 |
1529020800000 | 398.58 |
1529280000000 | 395.07 |
1529366400000 | 392.8 |
1529452800000 | 394.12 |
1529539200000 | 390.49 |
1529625600000 | 395.51 |
1529884800000 | 387.17 |
1529971200000 | 387.4 |
1530057600000 | 390.85 |
1530144000000 | 388.6 |
1530230400000 | 391.37 |
1530489600000 | 388.64 |
1530576000000 | 392.5899 |
1530662400000 | 392.83 |
1530748800000 | 394.25 |
1530835200000 | 394.69 |
1531094400000 | 397.14 |
1531180800000 | 398.8399 |
1531267200000 | 393.56 |
1531353600000 | 396.19 |
1531440000000 | 397.1 |
1531699200000 | 396.43 |
1531785600000 | 397.69 |
1531872000000 | 399.46 |
1531958400000 | 398.99 |
1532044800000 | 398.32 |
1532304000000 | 397.87 |
1532390400000 | 401.1 |
1532476800000 | 400.39 |
1532563200000 | 404.66 |
1532649600000 | 405.76 |
1532908800000 | 405.17 |
1532995200000 | 405.95 |
1533081600000 | 404.35 |
1533168000000 | 401.04 |
1533254400000 | 403.4 |
1533513600000 | 402.7799 |
1533600000000 | 404.71 |
1533686400000 | 403.92 |
1533772800000 | 404.68 |
1533859200000 | 400.21 |
1534118400000 | 398.38 |
1534204800000 | 398.76 |
1534291200000 | 393.29 |
1534377600000 | 394.93 |
1534464000000 | 394.87 |
1534723200000 | 397.5 |
1534809600000 | 398.38 |
1534896000000 | 398.12 |
1534982400000 | 397.2 |
1535068800000 | 396.86 |
1535328000000 | 399.2 |
1535414400000 | 398.96 |
1535500800000 | 400.24 |
1535587200000 | 399.71 |
1535673600000 | 396.77 |
1535932800000 | 397.21 |
1536019200000 | 394.41 |
1536105600000 | 390.51 |
1536192000000 | 388.5299 |
1536278400000 | 388.68 |
1536537600000 | 389.96 |
1536624000000 | 388.83 |
1536710400000 | 391.18 |
1536796800000 | 390.71 |
1536883200000 | 391.86 |
1537142400000 | 392.29 |
1537228800000 | 392.36 |
1537315200000 | 394.2799 |
1537401600000 | 397.66 |
1537488000000 | 399.79 |
1537747200000 | 396.89 |
1537833600000 | 398.38 |
1537920000000 | 399.74 |
1538006400000 | 401.38 |
1538092800000 | 398.2799 |
1538352000000 | 399.11 |
1538438400000 | 396.74 |
1538524800000 | 398.11 |
1538611200000 | 394.5899 |
1538697600000 | 391.49 |
1538956800000 | 387.88 |
1539043200000 | 388.2799 |
1539129600000 | 382.7799 |
1539216000000 | 374.85 |
1539302400000 | 373.23 |
1539561600000 | 373.81 |
1539648000000 | 378.46 |
1539734400000 | 376.41 |
1539820800000 | 375.11 |
1539907200000 | 374.87 |
1540166400000 | 373.81 |
1540252800000 | 368.5299 |
1540339200000 | 368.14 |
1540425600000 | 370.68 |
1540512000000 | 368.0299 |
1540771200000 | 370.75 |
1540857600000 | 370.74 |
1540944000000 | 377.41 |
1541030400000 | 377.67 |
1541116800000 | 378.51 |
1541376000000 | 378.24 |
1541462400000 | 377.35 |
1541548800000 | 381.06 |
1541635200000 | 381.81 |
1541721600000 | 381.45 |
1541980800000 | 377.52 |
1542067200000 | 379.04 |
1542153600000 | 375.89 |
1542240000000 | 373 |
1542326400000 | 372.3399 |
1542585600000 | 369.62 |
1542672000000 | 365.29 |
1542758400000 | 369.49 |
1542844800000 | 367.01 |
1542931200000 | 368.41 |
1543190400000 | 373.21 |
1543276800000 | 372.5 |
1543363200000 | 372.2799 |
1543449600000 | 372.88 |
1543536000000 | 372.8399 |
1543795200000 | 377.0299 |
1543881600000 | 374.57 |
1543968000000 | 370.06 |
1544054400000 | 358.07 |
1544140800000 | 360.73 |
1544400000000 | 354.12 |
1544486400000 | 359.48 |
1544572800000 | 365.2 |
1544659200000 | 364.37 |
1544745600000 | 361.93 |
1545004800000 | 358.35 |
1545091200000 | 355.69 |
1545177600000 | 356.06 |
1545264000000 | 351.47 |
1545350400000 | 351.72 |
1545609600000 | 351.01 |
1545868800000 | 344.45 |
1545955200000 | 352.05 |
1546214400000 | 353.33 |
1546387200000 | 352.99 |
1546473600000 | 350.49 |
1546560000000 | 360.64 |
1546819200000 | 359.07 |
1546905600000 | 362.04 |
1546992000000 | 363.41 |
1547078400000 | 365.24 |
1547164800000 | 365.3 |
1547424000000 | 364.06 |
1547510400000 | 364.93 |
1547596800000 | 366.62 |
1547683200000 | 366.41 |
1547769600000 | 373.21 |
1548028800000 | 372.31 |
1548115200000 | 370.77 |
1548201600000 | 370.18 |
1548288000000 | 371.2 |
1548374400000 | 373.22 |
1548633600000 | 369.57 |
1548720000000 | 372.89 |
1548806400000 | 374.26 |
1548892800000 | 374.82 |
1548979200000 | 376.08 |
1549238400000 | 376.0299 |
1549324800000 | 381.46 |
1549411200000 | 381.43 |
1549497600000 | 376.16 |
1549584000000 | 373.88 |
1549843200000 | 377.0899 |
1549929600000 | 379.29 |
1550016000000 | 381.41 |
1550102400000 | 380.42 |
1550188800000 | 386.2 |
1550448000000 | 386.67 |
1550534400000 | 386.0299 |
1550620800000 | 388.88 |
1550707200000 | 388.91 |
1550793600000 | 389.41 |
1551052800000 | 390.64 |
1551139200000 | 392.29 |
1551225600000 | 391.21 |
1551312000000 | 391.98 |
1551398400000 | 393.1 |
1551657600000 | 394.21 |
1551744000000 | 394.75 |
1551830400000 | 395.0299 |
1551916800000 | 393.5899 |
1552003200000 | 389.72 |
1552262400000 | 392.67 |
1552348800000 | 392.37 |
1552435200000 | 395.26 |
1552521600000 | 398.64 |
1552608000000 | 400.8 |
1552867200000 | 402.22 |
1552953600000 | 404.58 |
1553040000000 | 400.63 |
1553126400000 | 400.3 |
1553212800000 | 394.88 |
1553472000000 | 393.33 |
1553558400000 | 395.66 |
1553644800000 | 395.97 |
1553731200000 | 395.46 |
1553817600000 | 398.31 |
1554076800000 | 402.93 |
1554163200000 | 404.85 |
1554249600000 | 409.02 |
1554336000000 | 408.62 |
1554422400000 | 409.72 |
1554681600000 | 409.08 |
1554768000000 | 407.42 |
1554854400000 | 409.5299 |
1554940800000 | 409.68 |
1555027200000 | 410.01 |
1555286400000 | 411.95 |
1555372800000 | 413.32 |
1555459200000 | 414.39 |
1555545600000 | 415.06 |
1555977600000 | 416.26 |
1556064000000 | 414.44 |
1556150400000 | 414 |
1556236800000 | 414.74 |
1556496000000 | 415.16 |
1556582400000 | 415.8 |
1556668800000 | 415.46 |
1556755200000 | 413.62 |
1556841600000 | 415.04 |
1557100800000 | 411.96 |
1557187200000 | 405.8399 |
1557273600000 | 406.7799 |
1557360000000 | 400.44 |
1557446400000 | 402.35 |
1557705600000 | 398.47 |
1557792000000 | 402.13 |
1557878400000 | 404.38 |
1557964800000 | 410.64 |
1558051200000 | 409.2799 |
1558310400000 | 405.93 |
1558396800000 | 407.6 |
1558483200000 | 407.1 |
1558569600000 | 401.15 |
1558656000000 | 403.37 |
1558915200000 | 404.3399 |
1559001600000 | 402.76 |
1559088000000 | 397.31 |
1559174400000 | 399.22 |
1559260800000 | 396.32 |
1559520000000 | 398.3 |
1559606400000 | 401.02 |
1559692800000 | 402.41 |
1559779200000 | 403.01 |
1559865600000 | 406.58 |
1560124800000 | 407.18 |
1560211200000 | 409.9 |
1560297600000 | 408.5299 |
1560384000000 | 409.15 |
1560470400000 | 407.7799 |
1560729600000 | 407.3399 |
1560816000000 | 413.6 |
1560902400000 | 413.8 |
1560988800000 | 416.1 |
1561075200000 | 415.0299 |
1561334400000 | 413.67 |
1561420800000 | 412.79 |
1561507200000 | 411.55 |
1561593600000 | 411.58 |
1561680000000 | 413.63 |
1561939200000 | 416.82 |
1562025600000 | 418.12 |
1562112000000 | 421.01 |
1562198400000 | 421.49 |
1562284800000 | 418.69 |
1562544000000 | 418.66 |
1562630400000 | 416.04 |
1562716800000 | 415.02 |
1562803200000 | 414.01 |
1562889600000 | 414.55 |
1563148800000 | 415.82 |
1563235200000 | 417.3 |
1563321600000 | 414.88 |
1563408000000 | 413.93 |
1563494400000 | 414.1 |
1563753600000 | 414.38 |
1563840000000 | 418.82 |
1563926400000 | 418.23 |
1564012800000 | 415.43 |
1564099200000 | 416.33 |
1564358400000 | 416.73 |
1564444800000 | 411.02 |
1564531200000 | 412.14 |
1564617600000 | 413.5299 |
1564704000000 | 404.26 |
1564963200000 | 395.83 |
1565049600000 | 393.58 |
1565136000000 | 394.99 |
1565222400000 | 402.42 |
1565308800000 | 400.17 |
1565568000000 | 399.41 |
1565654400000 | 401.0299 |
1565740800000 | 394.41 |
1565827200000 | 393.81 |
1565913600000 | 398.6 |
1566172800000 | 403.08 |
1566259200000 | 400.42 |
1566345600000 | 404.48 |
1566432000000 | 403.2 |
1566518400000 | 399.72 |
1566777600000 | 399.86 |
1566864000000 | 401.33 |
1566950400000 | 400.91 |
1567036800000 | 405.13 |
1567123200000 | 407.52 |
1567382400000 | 409.08 |
1567468800000 | 407.91 |
1567555200000 | 411.39 |
1567641600000 | 414.18 |
1567728000000 | 415.8399 |
1567987200000 | 415.36 |
1568073600000 | 417.51 |
1568160000000 | 420.67 |
1568246400000 | 421.38 |
1568332800000 | 422.12 |
1568592000000 | 420.22 |
1568678400000 | 419.82 |
1568764800000 | 419.78 |
1568851200000 | 422.62 |
1568937600000 | 423.41 |
1569196800000 | 420.11 |
1569283200000 | 419.68 |
1569369600000 | 417.66 |
1569456000000 | 419.73 |
1569542400000 | 421.7 |
1569801600000 | 423.65 |
1569888000000 | 417.97 |
1569974400000 | 406.93 |
1570060800000 | 406.2799 |
1570147200000 | 409.49 |
1570406400000 | 412.95 |
1570492800000 | 408.68 |
1570579200000 | 409.97 |
1570665600000 | 412.25 |
1570752000000 | 420.11 |
1571011200000 | 418.31 |
1571097600000 | 422.41 |
1571184000000 | 422.08 |
1571270400000 | 421.69 |
1571356800000 | 419.99 |
1571616000000 | 422.72 |
1571702400000 | 423.33 |
1571788800000 | 424.58 |
1571875200000 | 427.18 |
1571961600000 | 428.55 |
1572220800000 | 429.45 |
1572307200000 | 428.81 |
1572393600000 | 428.94 |
1572480000000 | 426.63 |
1572566400000 | 428.98 |
1572825600000 | 433.68 |
1572912000000 | 434.91 |
1572998400000 | 436.59 |
1573084800000 | 438.57 |
1573171200000 | 437.09 |
1573430400000 | 436.96 |
1573516800000 | 438.4 |
1573603200000 | 437.19 |
1573689600000 | 435.82 |
1573776000000 | 437.43 |
1574035200000 | 436.89 |
1574121600000 | 436.67 |
1574208000000 | 434.86 |
1574294400000 | 433.28 |
1574380800000 | 434.52 |
1574640000000 | 438.47 |
1574726400000 | 438.25 |
1574812800000 | 439.81 |
1574899200000 | 439.27 |
1574985600000 | 436.71 |
1575244800000 | 430.45 |
1575331200000 | 427.79 |
1575417600000 | 432.91 |
1575504000000 | 432.47 |
1575590400000 | 437.86 |
1575849600000 | 437.51 |
1575936000000 | 435.92 |
1576022400000 | 436.67 |
1576108800000 | 438.61 |
1576195200000 | 441.8 |
1576454400000 | 448.1 |
1576540800000 | 446.07 |
1576627200000 | 445.99 |
1576713600000 | 446.77 |
1576800000000 | 450.93 |
1577059200000 | 450.9 |
1577145600000 | 451.55 |
1577404800000 | 452.21 |
1577664000000 | 448.47 |
1577750400000 | 447.9 |
1577923200000 | 452.26 |
1578009600000 | 451.39 |
1578268800000 | 449.97 |
1578355200000 | 450.73 |
1578441600000 | 451.11 |
1578528000000 | 451.87 |
1578614400000 | 451.28 |
1578873600000 | 450.59 |
1578960000000 | 451.67 |
1579046400000 | 450.93 |
1579132800000 | 452.66 |
1579219200000 | 457.02 |
1579478400000 | 456.46 |
1579564800000 | 456.68 |
1579651200000 | 456 |
1579737600000 | 453.42 |
1579824000000 | 457.25 |
1580083200000 | 447.47 |
1580169600000 | 451.34 |
1580256000000 | 453.18 |
1580342400000 | 449.14 |
1580428800000 | 444.03 |
1580688000000 | 444.56 |
1580774400000 | 452.22 |
1580860800000 | 458.25 |
1580947200000 | 460.17 |
1581033600000 | 459.32 |
1581292800000 | 459.84 |
1581379200000 | 463.27 |
1581465600000 | 465.73 |
1581552000000 | 465.73 |
1581638400000 | 465.81 |
1581897600000 | 467.46 |
1581984000000 | 465.45 |
1582070400000 | 469.08 |
1582156800000 | 465.49 |
1582243200000 | 463.14 |
1582502400000 | 445.73 |
1582588800000 | 438.14 |
1582675200000 | 438.32 |
1582761600000 | 422.3 |
1582848000000 | 406.93 |
1583107200000 | 407.66 |
1583193600000 | 413.81 |
1583280000000 | 420.14 |
1583366400000 | 414.64 |
1583452800000 | 399.27 |
1583712000000 | 368.92 |
1583798400000 | 364.74 |
1583884800000 | 362.5 |
1583971200000 | 321.11 |
1584057600000 | 325.74 |
1584316800000 | 311.69 |
1584403200000 | 320.0899 |
1584489600000 | 309.56 |
1584576000000 | 320.83 |
1584662400000 | 323.2799 |
1584921600000 | 309.12 |
1585008000000 | 335.56 |
1585094400000 | 346.71 |
1585180800000 | 354.41 |
1585267200000 | 343.72 |
1585526400000 | 348.77 |
1585612800000 | 355.74 |
1585699200000 | 347.13 |
1585785600000 | 350.18 |
1585872000000 | 347.6 |
1586131200000 | 358.98 |
1586217600000 | 365.66 |
1586304000000 | 364.21 |
1586390400000 | 367.87 |
1586822400000 | 370.58 |
1586908800000 | 358.72 |
1586995200000 | 359.45 |
1587081600000 | 369.3 |
1587340800000 | 372.66 |
1587427200000 | 360.38 |
1587513600000 | 367.13 |
1587600000000 | 369.21 |
1587686400000 | 365.43 |
1587945600000 | 372.51 |
1588032000000 | 380.61 |
1588118400000 | 387.11 |
1588204800000 | 377.88 |
1588291200000 | 375.07 |
1588550400000 | 365.06 |
1588636800000 | 372.75 |
1588723200000 | 370.71 |
1588809600000 | 374.8399 |
1588896000000 | 378.66 |
1589155200000 | 377.27 |
1589241600000 | 378.37 |
1589328000000 | 369.86 |
1589414400000 | 361.73 |
1589500800000 | 364.65 |
1589760000000 | 380.04 |
1589846400000 | 377.23 |
1589932800000 | 380.32 |
1590019200000 | 377.5 |
1590105600000 | 377 |
1590364800000 | 382.73 |
1590451200000 | 386.15 |
1590537600000 | 388.36 |
1590624000000 | 393.54 |
1590710400000 | 387.44 |
1590969600000 | 390.49 |
1591056000000 | 397.5899 |
1591142400000 | 408.87 |
1591228800000 | 404.92 |
1591315200000 | 414.94 |
1591574400000 | 415.17 |
1591660800000 | 410.13 |
1591747200000 | 408.22 |
1591833600000 | 391.66 |
1591920000000 | 392.35 |
1592179200000 | 391.41 |
1592265600000 | 403.02 |
1592352000000 | 405.67 |
1592438400000 | 403.88 |
1592524800000 | 405.93 |
1592784000000 | 402.88 |
1592870400000 | 408.15 |
1592956800000 | 396.81 |
1593043200000 | 400.3399 |
1593129600000 | 398.44 |
1593388800000 | 401.01 |
1593475200000 | 401.32 |
1593561600000 | 402.08 |
1593648000000 | 409.8399 |
1593734400000 | 406.23 |
1593993600000 | 412.05 |
1594080000000 | 409.72 |
1594166400000 | 407.07 |
1594252800000 | 403.66 |
1594339200000 | 408.1 |
1594598400000 | 412.13 |
1594684800000 | 410.42 |
1594771200000 | 417.3 |
1594857600000 | 415.73 |
1594944000000 | 415.79 |
1595203200000 | 418.15 |
1595289600000 | 419.92 |
1595376000000 | 416.72 |
1595462400000 | 416.64 |
1595548800000 | 410.44 |
1595808000000 | 409.18 |
1595894400000 | 411.44 |
1595980800000 | 411.22 |
1596067200000 | 401.39 |
1596153600000 | 397.0299 |
1596412800000 | 404.89 |
1596499200000 | 404.77 |
1596585600000 | 406.01 |
1596672000000 | 403.29 |
1596758400000 | 404.0299 |
1597017600000 | 406.6 |
1597104000000 | 412.93 |
1597190400000 | 417.5 |
1597276800000 | 414.85 |
1597363200000 | 410.08 |
1597622400000 | 410.95 |
1597708800000 | 409.29 |
1597795200000 | 412.64 |
1597881600000 | 408.57 |
1597968000000 | 407.36 |
1598227200000 | 414.2 |
1598313600000 | 412.25 |
1598400000000 | 415.61 |
1598486400000 | 413.2 |
1598572800000 | 410.55 |
1598832000000 | 407.91 |
1598918400000 | 406.36 |
1599004800000 | 413.39 |
1599091200000 | 408.99 |
1599177600000 | 405.5 |
1599436800000 | 411.31 |
1599523200000 | 407.02 |
1599609600000 | 414.19 |
1599696000000 | 411.73 |
1599782400000 | 411.79 |
1600041600000 | 411.75 |
1600128000000 | 413.85 |
1600214400000 | 416.23 |
1600300800000 | 413.98 |
1600387200000 | 411.21 |
1600646400000 | 398.65 |
1600732800000 | 399.76 |
1600819200000 | 401.17 |
1600905600000 | 397.01 |
1600992000000 | 396.32 |
1601251200000 | 405 |
1601337600000 | 402.35 |
1601424000000 | 401.48 |
1601510400000 | 400.7 |
1601596800000 | 401.88 |
1601856000000 | 405.08 |
1601942400000 | 405.41 |
1602028800000 | 404.51 |
1602115200000 | 407.45 |
1602201600000 | 409.1 |
1602460800000 | 412.0299 |
1602547200000 | 409.3 |
1602633600000 | 408.98 |
1602720000000 | 400.41 |
1602806400000 | 405.58 |
1603065600000 | 404.74 |
1603152000000 | 403.75 |
1603238400000 | 398.68 |
1603324800000 | 398.57 |
1603411200000 | 401.73 |
1603670400000 | 396.37 |
1603756800000 | 392.75 |
1603843200000 | 381.29 |
1603929600000 | 380.5299 |
1604016000000 | 381.79 |
1604275200000 | 389.58 |
1604361600000 | 398.65 |
1604448000000 | 405.96 |
1604534400000 | 408.89 |
1604620800000 | 407.64 |
1604880000000 | 424.74 |
1604966400000 | 428 |
1605052800000 | 431.04 |
1605139200000 | 428.1 |
1605225600000 | 428.08 |
1605484800000 | 432.8 |
1605571200000 | 432.92 |
1605657600000 | 434.32 |
1605744000000 | 430.07 |
1605830400000 | 431.56 |
1606089600000 | 430.65 |
1606176000000 | 434.22 |
1606262400000 | 432.59 |
1606348800000 | 432.21 |
1606435200000 | 433.14 |
1606694400000 | 428.4 |
1606780800000 | 431.13 |
1606867200000 | 430.42 |
1606953600000 | 429.65 |
1607040000000 | 431.59 |
1607299200000 | 430.64 |
1607385600000 | 431.97 |
1607472000000 | 433.69 |
1607558400000 | 432.43 |
1607644800000 | 428.38 |
1607904000000 | 430.35 |
1607990400000 | 431.62 |
1608076800000 | 435.31 |
1608163200000 | 436.8 |
1608249600000 | 436.06 |
1608508800000 | 425.14 |
1608595200000 | 430.08 |
1608681600000 | 434.18 |
1608768000000 | 434.61 |
1609113600000 | 438.65 |
1609200000000 | 441.04 |
1609286400000 | 439.19 |
1609372800000 | 438.25 |
1609718400000 | 440.57 |
1609804800000 | 439.52 |
1609891200000 | 446.72 |
1609977600000 | 449.26 |
1610064000000 | 450.93 |
1610323200000 | 448.93 |
1610409600000 | 449.69 |
1610496000000 | 450.13 |
1610582400000 | 451.97 |
1610668800000 | 448.37 |
1610928000000 | 448.96 |
1611014400000 | 447.39 |
1611100800000 | 449.58 |
1611187200000 | 448.9 |
1611273600000 | 447.08 |
1611532800000 | 443.09 |
1611619200000 | 447.24 |
1611705600000 | 443.03 |
1611792000000 | 442.06 |
1611878400000 | 433.25 |
1612137600000 | 438.39 |
1612224000000 | 443.13 |
1612310400000 | 444.32 |
1612396800000 | 447.4 |
1612483200000 | 446.7 |
1612742400000 | 447.66 |
1612828800000 | 447.85 |
1612915200000 | 447.27 |
1613001600000 | 448.68 |
1613088000000 | 451.26 |
1613347200000 | 456.93 |
1613433600000 | 455.96 |
1613520000000 | 452.63 |
1613606400000 | 448.27 |
1613692800000 | 450.26 |
1613952000000 | 449.12 |
1614038400000 | 447.32 |
1614124800000 | 450.84 |
1614211200000 | 448.72 |
1614297600000 | 441.66 |
1614556800000 | 449.53 |
1614643200000 | 451.16 |
1614729600000 | 451.64 |
1614816000000 | 452.37 |
1614902400000 | 449.92 |
1615161600000 | 459.91 |
1615248000000 | 462.51 |
1615334400000 | 465.68 |
1615420800000 | 466.28 |
1615507200000 | 466.01 |
1615766400000 | 465.6 |
1615852800000 | 468.51 |
1615939200000 | 467.7 |
1616025600000 | 471.14 |
1616112000000 | 467.54 |
1616371200000 | 468.34 |
1616457600000 | 467.6 |
1616544000000 | 467.88 |
1616630400000 | 467.68 |
1616716800000 | 470.24 |
1616976000000 | 471.59 |
1617062400000 | 474.95 |
1617148800000 | 472.98 |
1617235200000 | 474.75 |
1617667200000 | 478.73 |
1617753600000 | 478.41 |
1617840000000 | 481.25 |
1617926400000 | 482.21 |
1618185600000 | 480.54 |
1618272000000 | 480.32 |
1618358400000 | 479.37 |
1618444800000 | 480.61 |
1618531200000 | 485.5 |
1618790400000 | 485.91 |
1618876800000 | 476.74 |
1618963200000 | 480.34 |
1619049600000 | 482.41 |
1619136000000 | 481.76 |
1619395200000 | 482.23 |
1619481600000 | 481.53 |
1619568000000 | 481.92 |
1619654400000 | 480.84 |
1619740800000 | 480.04 |
1620000000000 | 483.34 |
1620086400000 | 477.7 |
1620172800000 | 486.48 |
1620259200000 | 488.35 |
1620345600000 | 492.55 |
1620604800000 | 494.38 |
1620691200000 | 484.58 |
1620777600000 | 487.08 |
1620864000000 | 486.95 |
1620950400000 | 492.75 |
1621209600000 | 492.59 |
1621296000000 | 492.49 |
1621382400000 | 485.58 |
1621468800000 | 491.29 |
1621555200000 | 494.68 |
1621814400000 | 494.92 |
1621900800000 | 494.32 |
1621987200000 | 493.41 |
1622073600000 | 493.25 |
1622160000000 | 495.75 |
1622419200000 | 492.45 |
1622505600000 | 496.08 |
1622592000000 | 498.03 |
1622678400000 | 498.77 |
1622764800000 | 500.14 |
1623024000000 | 501.09 |
1623110400000 | 502.01 |
1623196800000 | 502.93 |
1623283200000 | 502.67 |
1623369600000 | 505.19 |
1623628800000 | 505.03 |
1623715200000 | 507.58 |
1623801600000 | 508.6 |
1623888000000 | 508.05 |
1623974400000 | 500.7 |
1624233600000 | 504.84 |
1624320000000 | 505.81 |
1624406400000 | 501.9 |
1624492800000 | 505.6 |
1624579200000 | 506.71 |
1624838400000 | 503.74 |
1624924800000 | 505.45 |
1625011200000 | 501.34 |
1625097600000 | 504.94 |
1625184000000 | 505.3 |
1625443200000 | 507.31 |
1625529600000 | 503.91 |
1625616000000 | 508.56 |
1625702400000 | 501.35 |
1625788800000 | 507.05 |
1626048000000 | 510.2 |
1626134400000 | 510.34 |
1626220800000 | 509.5 |
1626307200000 | 505.79 |
1626393600000 | 504.25 |
1626652800000 | 493.31 |
1626739200000 | 496.14 |
1626825600000 | 503.48 |
1626912000000 | 504.41 |
1626998400000 | 509.97 |
1627257600000 | 508.93 |
1627344000000 | 507.35 |
1627430400000 | 508.85 |
1627516800000 | 511.4 |
1627603200000 | 510.49 |
1627862400000 | 512.11 |
1627948800000 | 513.5599 |
1628035200000 | 515.98 |
1628121600000 | 517.54 |
1628208000000 | 517.33 |
1628467200000 | 518.32 |
1628553600000 | 520.27 |
1628640000000 | 523.5 |
1628726400000 | 524.39 |
1628812800000 | 525.79 |
1629072000000 | 523.34 |
1629158400000 | 524.44 |
1629244800000 | 524.6799 |
1629331200000 | 517.66 |
1629417600000 | 518.9299 |
1629676800000 | 522.26 |
1629763200000 | 522.19 |
1629849600000 | 521.33 |
1629936000000 | 520.42 |
1630022400000 | 522.82 |
1630281600000 | 523.07 |
1630368000000 | 520.77 |
1630454400000 | 521.57 |
1630540800000 | 523.59 |
1630627200000 | 520.87 |
1630886400000 | 524.59 |
1630972800000 | 521.87 |
1631059200000 | 516.92 |
1631145600000 | 516.7 |
1631232000000 | 515.03 |
1631491200000 | 516.8 |
1631577600000 | 516.35 |
1631664000000 | 512.45 |
1631750400000 | 514.19 |
1631836800000 | 509.46 |
1632096000000 | 500.04 |
1632182400000 | 504.86 |
1632268800000 | 510.52 |
1632355200000 | 514.47 |
1632441600000 | 510.27 |
1632700800000 | 510.11 |
1632787200000 | 501.02 |
1632873600000 | 504.71 |
1632960000000 | 504.69 |
1633046400000 | 502.84 |
1633305600000 | 502.63 |
1633392000000 | 507.38 |
1633478400000 | 503.16 |
1633564800000 | 511 |
1633651200000 | 510.73 |
1633910400000 | 510.67 |
1633996800000 | 510.18 |
1634083200000 | 512.12 |
1634169600000 | 517.74 |
1634256000000 | 521.2 |
1634515200000 | 518.9299 |
1634601600000 | 519.39 |
1634688000000 | 521.6799 |
1634774400000 | 521.9 |
1634860800000 | 524.21 |
1635120000000 | 524.12 |
1635206400000 | 527.98 |
1635292800000 | 527.14 |
1635379200000 | 527.27 |
1635465600000 | 528.32 |
1635724800000 | 532.29 |
1635811200000 | 533.54 |
1635897600000 | 536.3 |
1635984000000 | 537.8 |
1636070400000 | 537.67 |
1636329600000 | 537.44 |
1636416000000 | 537.71 |
1636502400000 | 540.1 |
1636588800000 | 541.3 |
1636675200000 | 543 |
1636934400000 | 544 |
1637020800000 | 545.08 |
1637107200000 | 546.38 |
1637193600000 | 543.46 |
1637280000000 | 541.39 |
1637539200000 | 541.8099 |
1637625600000 | 535.69 |
1637712000000 | 536.27 |
1637798400000 | 538.69 |
1637884800000 | 519.34 |
1638144000000 | 521.61 |
1638230400000 | 517.52 |
1638316800000 | 526.0599 |
1638403200000 | 523.16 |
1638489600000 | 521.65 |
1638748800000 | 529.65 |
1638835200000 | 539.6799 |
1638921600000 | 536.95 |
1639008000000 | 536.54 |
1639094400000 | 536.21 |
1639353600000 | 533.57 |
1639440000000 | 529.2 |
1639526400000 | 531.2 |
1639612800000 | 538.01 |
1639699200000 | 535.3099 |
1639958400000 | 528.61 |
1640044800000 | 534.53 |
1640131200000 | 537.78 |
1640217600000 | 543.74 |
1640304000000 | 543.51 |
1640563200000 | 546.5 |
1640649600000 | 550.88 |
1640736000000 | 550.4299 |
1640822400000 | 550.29 |
1640908800000 | 549.4299 |
1641168000000 | 553.03 |
1641254400000 | 559.62 |
1641340800000 | 559.42 |
1641427200000 | 553.24 |
1641513600000 | 551.89 |
1641772800000 | 544.28 |
1641859200000 | 549.1799 |
1641945600000 | 551.4299 |
1642032000000 | 551.16 |
1642118400000 | 545.6799 |
1642377600000 | 549.51 |
1642464000000 | 544.94 |
1642550400000 | 544.91 |
1642636800000 | 547.33 |
1642723200000 | 538.8099 |
1642982400000 | 519.75 |
1643068800000 | 524.57 |
1643155200000 | 532.55 |
1643241600000 | 536.14 |
1643328000000 | 531.12 |
1643587200000 | 533.96 |
1643673600000 | 539.66 |
1643760000000 | 541.9 |
1643846400000 | 533.73 |
1643932800000 | 526.35 |
1644192000000 | 529.34 |
1644278400000 | 529.35 |
1644364800000 | 536.72 |
1644451200000 | 536.09 |
1644537600000 | 534.6 |
1644796800000 | 524.2 |
1644883200000 | 530.58 |
1644969600000 | 530.66 |
1645056000000 | 527.86 |
1645142400000 | 524.57 |
1645401600000 | 517.41 |
1645488000000 | 517.07 |
1645574400000 | 516.44 |
1645660800000 | 499.71 |
1645747200000 | 514.5599 |
1646006400000 | 512.74 |
1646092800000 | 501.87 |
1646179200000 | 506.6 |
1646265600000 | 497.57 |
1646352000000 | 482.16 |
1646611200000 | 477.29 |
1646697600000 | 475.73 |
1646784000000 | 497.08 |
1646870400000 | 488.95 |
1646956800000 | 493.46 |
1647216000000 | 501.32 |
1647302400000 | 500.86 |
1647388800000 | 513.62 |
1647475200000 | 516.14 |
1647561600000 | 520.05 |
1647820800000 | 521.39 |
1647907200000 | 525.13 |
1647993600000 | 521.49 |
1648080000000 | 521.79 |
1648166400000 | 521.92 |
1648425600000 | 522.5 |
1648512000000 | 528.87 |
1648598400000 | 526.4 |
1648684800000 | 522.59 |
1648771200000 | 526.4 |
1649030400000 | 530.01 |
1649116800000 | 531.08 |
1649203200000 | 524.67 |
1649289600000 | 523.94 |
1649376000000 | 532.37 |
1649635200000 | 531.26 |
1649721600000 | 529.12 |
1649808000000 | 528.47 |
1649894400000 | 531.88 |
1650326400000 | 526.95 |
1650412800000 | 530.91 |
1650499200000 | 534 |
1650585600000 | 526.08 |
1650844800000 | 515.94 |
1650931200000 | 511.94 |
1651017600000 | 515.87 |
1651104000000 | 519.08 |
1651190400000 | 522.36 |
1651449600000 | 514.77 |
1651536000000 | 518.09 |
1651622400000 | 513.65 |
1651708800000 | 510.97 |
1651795200000 | 502.11 |
1652054400000 | 489.61 |
1652140800000 | 493.31 |
1652227200000 | 499.89 |
1652313600000 | 496.69 |
1652400000000 | 506 |
1652659200000 | 506.58 |
1652745600000 | 512.2 |
1652832000000 | 506.96 |
1652918400000 | 499.06 |
1653004800000 | 502.23 |
1653264000000 | 509.66 |
1653350400000 | 505.12 |
1653436800000 | 508.04 |
1653523200000 | 511.29 |
1653609600000 | 518.45 |
1653868800000 | 520.28 |
1653955200000 | 516.55 |
1654041600000 | 511.46 |
1654128000000 | 514.8 |
1654214400000 | 513.8099 |
1654473600000 | 518.01 |
1654560000000 | 515.66 |
1654646400000 | 512.02 |
1654732800000 | 506.58 |
1654819200000 | 494.1 |
1655078400000 | 485.04 |
1655164800000 | 478.96 |
1655251200000 | 484.31 |
1655337600000 | 472.76 |
1655424000000 | 471.66 |
1655683200000 | 475.95 |
1655769600000 | 477.39 |
1655856000000 | 473.57 |
1655942400000 | 468.24 |
1656028800000 | 480.55 |
1656288000000 | 483.07 |
1656374400000 | 485.1 |
1656460800000 | 482.61 |
1656547200000 | 475.69 |
1656633600000 | 476.34 |
1656892800000 | 480.59 |
1656979200000 | 468.62 |
1657065600000 | 476.18 |
1657152000000 | 483.94 |
1657238400000 | 486.49 |
1657497600000 | 484.01 |
1657584000000 | 486.87 |
1657670400000 | 481.18 |
1657756800000 | 473.95 |
1657843200000 | 482.78 |
1658102400000 | 486.18 |
1658188800000 | 493.1 |
1658275200000 | 491.76 |
1658361600000 | 494.09 |
1658448000000 | 495.07 |
1658707200000 | 495.79 |
1658793600000 | 497.24 |
1658880000000 | 497.75 |
1658966400000 | 502.44 |
1659052800000 | 507.91 |
1659312000000 | 505.31 |
1659398400000 | 504.94 |
1659484800000 | 507.55 |
1659571200000 | 507.86 |
1659657600000 | 503.72 |
1659916800000 | 507.8 |
1660003200000 | 505.52 |
1660089600000 | 510 |
1660176000000 | 511.34 |
1660262400000 | 513.02 |
1660521600000 | 514.77 |
1660608000000 | 515.33 |
1660694400000 | 511.65 |
1660780800000 | 514.74 |
1660867200000 | 512.01 |
1661126400000 | 506.59 |
1661212800000 | 504.17 |
1661299200000 | 504.5 |
1661385600000 | 506.55 |
1661472000000 | 498.39 |
1661731200000 | 495.07 |
1661817600000 | 492.73 |
1661904000000 | 487.25 |
1661990400000 | 480.41 |
1662076800000 | 490.41 |
1662336000000 | 487.01 |
1662422400000 | 488.37 |
1662508800000 | 485.98 |
1662595200000 | 488.56 |
1662681600000 | 495.2 |
1662940800000 | 503.8 |
1663027200000 | 498.58 |
1663113600000 | 493.19 |
1663200000000 | 491.34 |
1663286400000 | 483.88 |
1663545600000 | 483.49 |
1663632000000 | 478.58 |
1663718400000 | 482.95 |
1663804800000 | 476.16 |
1663891200000 | 465.99 |
1664150400000 | 462.7 |
1664236800000 | 462.43 |
1664323200000 | 464.68 |
1664409600000 | 457.28 |
1664496000000 | 462.88 |
1664755200000 | 465.13 |
1664841600000 | 478.56 |
1664928000000 | 474.61 |
1665014400000 | 470.29 |
1665100800000 | 466.41 |
1665360000000 | 466.06 |
1665446400000 | 463.72 |
1665532800000 | 461.76 |
1665619200000 | 465.88 |
1665705600000 | 468 |
1665964800000 | 475.4 |
1666051200000 | 477.52 |
1666137600000 | 475.26 |
1666224000000 | 475.26 |
1666310400000 | 472.58 |
1666569600000 | 479.71 |
1666656000000 | 484.39 |
1666742400000 | 486.84 |
1666828800000 | 488.15 |
1666915200000 | 489.59 |
1667174400000 | 490.87 |
1667260800000 | 492.05 |
1667347200000 | 490.09 |
1667433600000 | 486.14 |
1667520000000 | 494.46 |
1667779200000 | 495.3 |
1667865600000 | 498.09 |
1667952000000 | 497.43 |
1668038400000 | 508.61 |
1668124800000 | 509.23 |
1668384000000 | 508.5 |
1668470400000 | 509.16 |
1668556800000 | 505.38 |
1668643200000 | 503.68 |
1668729600000 | 509.45 |
1668988800000 | 508.79 |
1669075200000 | 512.9 |
1669161600000 | 515.94 |
1669248000000 | 517.99 |
1669334400000 | 518.29 |
1669593600000 | 515.25 |
1669680000000 | 512.85 |
1669766400000 | 514.91 |
1669852800000 | 518.74 |
1669939200000 | 517.85 |
1670198400000 | 515.37 |
1670284800000 | 513.11 |
1670371200000 | 508.24 |
1670457600000 | 506.54 |
1670544000000 | 511.2 |
1670803200000 | 508.57 |
1670889600000 | 513.82 |
1670976000000 | 513.78 |
1671062400000 | 499.47 |
1671148800000 | 494.03 |
1671408000000 | 496.61 |
1671494400000 | 494.78 |
1671580800000 | 502.92 |
1671667200000 | 498.69 |
1671753600000 | 499.54 |
1672099200000 | 500.66 |
1672185600000 | 499.81 |
1672272000000 | 502.24 |
1672358400000 | 496.27 |
1672617600000 | 500.09 |
1672704000000 | 505.36 |
1672790400000 | 513.62 |
1672876800000 | 511.25 |
1672963200000 | 516.67 |
1673222400000 | 520.94 |
1673308800000 | 517.99 |
1673395200000 | 520.49 |
1673481600000 | 523.33 |
1673568000000 | 524.75 |
1673827200000 | 527.1799 |
1673913600000 | 529.62 |
1674000000000 | 529.77 |
1674086400000 | 522.7 |
1674172800000 | 524.45 |
1674432000000 | 526.41 |
1674518400000 | 525.25 |
1674604800000 | 523.63 |
1674691200000 | 524.86 |
1674777600000 | 526.7 |
1675036800000 | 527.3 |
1675123200000 | 525.7 |
1675209600000 | 525.47 |
1675296000000 | 529.1 |
1675382400000 | 531.97 |
1675641600000 | 528.96 |
1675728000000 | 531.67 |
1675814400000 | 533.77 |
1675900800000 | 535.24 |
1675987200000 | 531.42 |
1676246400000 | 536.84 |
1676332800000 | 536.54 |
1676419200000 | 538.89 |
1676505600000 | 539.6799 |
1676592000000 | 539.39 |
1676851200000 | 540.45 |
1676937600000 | 539.78 |
1677024000000 | 539.08 |
1677110400000 | 540.07 |
1677196800000 | 535.63 |
1677456000000 | 541.13 |
1677542400000 | 539.15 |
1677628800000 | 535.75 |
1677715200000 | 539.55 |
1677801600000 | 542.69 |
1678060800000 | 541.87 |
1678147200000 | 538.35 |
1678233600000 | 538.9 |
1678320000000 | 538.97 |
1678406400000 | 531.98 |
1678665600000 | 520.05 |
1678752000000 | 527.08 |
1678838400000 | 511.26 |
1678924800000 | 515.44 |
1679011200000 | 509.52 |
1679270400000 | 513.79 |
1679356800000 | 521.1 |
1679443200000 | 522.32 |
1679529600000 | 519.57 |
1679616000000 | 514.27 |
1679875200000 | 518.69 |
1679961600000 | 519.28 |
1680048000000 | 526.15 |
1680134400000 | 530.7 |
1680220800000 | 534.33 |
1680480000000 | 535.58 |
1680566400000 | 534.5599 |
1680652800000 | 534.3 |
1680739200000 | 537.8 |
1681171200000 | 541.33 |
1681257600000 | 543.3 |
1681344000000 | 544.35 |
1681430400000 | 548.36 |
1681689600000 | 549.49 |
1681776000000 | 551.45 |
1681862400000 | 551.67 |
1681948800000 | 551.83 |
1682035200000 | 554.62 |
1682294400000 | 556.49 |
1682380800000 | 554.54 |
1682467200000 | 549.87 |
1682553600000 | 550.9 |
1682640000000 | 555.85 |
1682899200000 | 556.21 |
1682985600000 | 547.74 |
1683072000000 | 549.89 |
1683158400000 | 546.92 |
1683244800000 | 553.0599 |
1683504000000 | 556.17 |
1683590400000 | 555.79 |
1683676800000 | 552.3 |
1683763200000 | 552.52 |
1683849600000 | 554.92 |
1684108800000 | 556.07 |
1684195200000 | 552.39 |
1684281600000 | 551.66 |
1684368000000 | 553.46 |
1684454400000 | 558 |
1684713600000 | 558.05 |
1684800000000 | 555.7 |
1684886400000 | 546.91 |
1684972800000 | 544.35 |
1685059200000 | 549.96 |
1685318400000 | 549.74 |
1685404800000 | 543.78 |
1685491200000 | 537.12 |
1685577600000 | 541.25 |
1685664000000 | 549.55 |
1685923200000 | 546.82 |
1686009600000 | 549.91 |
1686096000000 | 547.27 |
1686182400000 | 546.89 |
1686268800000 | 545.1 |
1686528000000 | 544.85 |
1686614400000 | 547.67 |
1686700800000 | 549.34 |
1686787200000 | 549.5 |
1686873600000 | 552.28 |
1687132800000 | 545.71 |
1687219200000 | 542.75 |
1687305600000 | 541.69 |
1687392000000 | 538.46 |
1687478400000 | 538.36 |
1687737600000 | 537.54 |
1687824000000 | 536.95 |
1687910400000 | 539.79 |
1687996800000 | 540 |
1688083200000 | 546.62 |
1688342400000 | 546.37 |
1688428800000 | 545.72 |
1688515200000 | 542.07 |
1688601600000 | 530.95 |
1688688000000 | 530.64 |
1688947200000 | 531.36 |
1689033600000 | 534.5 |
1689120000000 | 541.22 |
1689206400000 | 544.12 |
1689292800000 | 542.71 |
1689552000000 | 540.63 |
1689638400000 | 543.46 |
1689724800000 | 544.71 |
1689811200000 | 549.19 |
1689897600000 | 551.19 |
1690156800000 | 551.73 |
1690243200000 | 553.87 |
1690329600000 | 551.87 |
1690416000000 | 558 |
1690502400000 | 555.76 |
1690761600000 | 555.95 |
1690848000000 | 551.7 |
1690934400000 | 545.65 |
1691020800000 | 542.6 |
1691107200000 | 544.17 |
1691366400000 | 545.27 |
1691452800000 | 548.26 |
1691539200000 | 550.01 |
1691625600000 | 553.97 |
1691712000000 | 548.42 |
1691971200000 | 549.36 |
1692057600000 | 544.4299 |
1692144000000 | 545.14 |
1692230400000 | 542.15 |
1692316800000 | 538.9299 |
1692576000000 | 539.1799 |
1692662400000 | 541.17 |
1692748800000 | 543.98 |
1692835200000 | 542.75 |
1692921600000 | 542.96 |
1693180800000 | 547.29 |
1693267200000 | 552.19 |
1693353600000 | 551.59 |
1693440000000 | 550.4 |
1693526400000 | 550.84 |
1693785600000 | 550.62 |
1693872000000 | 549.36 |
1693958400000 | 548.32 |
1694044800000 | 549.26 |
1694131200000 | 549.84 |
1694390400000 | 552.16 |
1694476800000 | 550.99 |
1694563200000 | 548.21 |
1694649600000 | 556.07 |
1694736000000 | 557.8099 |
1694995200000 | 551.4 |
1695081600000 | 551.19 |
1695168000000 | 555.98 |
1695254400000 | 549.13 |
1695340800000 | 546.66 |
1695600000000 | 543.44 |
1695686400000 | 541.55 |
1695772800000 | 540.89 |
1695859200000 | 542.99 |
1695945600000 | 543.62 |
1696204800000 | 537.6 |
1696291200000 | 532.46 |
1696377600000 | 531.37 |
1696464000000 | 533.4 |
1696550400000 | 536.9 |
1696809600000 | 537.26 |
1696896000000 | 546.85 |
1696982400000 | 550.74 |
1697068800000 | 551.79 |
1697155200000 | 548.75 |
1697414400000 | 549.09 |
1697500800000 | 547.7 |
1697587200000 | 544.0599 |
1697673600000 | 536.01 |
1697760000000 | 528.99 |
1698019200000 | 527.53 |
1698105600000 | 528.17 |
1698192000000 | 529.77 |
1698278400000 | 527.6 |
1698364800000 | 524.76 |
1698624000000 | 527.52 |
1698710400000 | 528.88 |
1698796800000 | 532.16 |
1698883200000 | 540.35 |
1698969600000 | 538.28 |
1699228800000 | 538.35 |
1699315200000 | 537.15 |
1699401600000 | 538.53 |
1699488000000 | 542.48 |
1699574400000 | 538.57 |
1699833600000 | 542.09 |
1699920000000 | 547.14 |
1700006400000 | 548.8099 |
1700092800000 | 545.88 |
1700179200000 | 551.6799 |
1700438400000 | 551.32 |
1700524800000 | 551.91 |
1700611200000 | 552.8 |
1700697600000 | 554.95 |
1700784000000 | 557.55 |
1701043200000 | 555.45 |
1701129600000 | 553.36 |
1701216000000 | 555.0599 |
1701302400000 | 558.57 |
1701388800000 | 562.53 |
1701648000000 | 562.95 |
1701734400000 | 565.54 |
1701820800000 | 566.52 |
1701907200000 | 564.69 |
1701993600000 | 568.47 |
1702252800000 | 570.4299 |
1702339200000 | 569.15 |
1702425600000 | 568.77 |
1702512000000 | 570.77 |
1702598400000 | 571.32 |
1702857600000 | 571.46 |
1702944000000 | 573.23 |
1703030400000 | 575.7 |
1703116800000 | 575.1 |
1703203200000 | 576.13 |
1703635200000 | 576.72 |
1703721600000 | 576.91 |
1703808000000 | 578.6 |
1704153600000 | 578.98 |
1704240000000 | 576.51 |
1704326400000 | 581.23 |
1704412800000 | 578.79 |
1704672000000 | 579.37 |
1704758400000 | 578.5599 |
1704844800000 | 577.55 |
1704931200000 | 572.85 |
1705017600000 | 577.78 |
1705276800000 | 574.45 |
1705363200000 | 573.87 |
1705449600000 | 567.69 |
1705536000000 | 568.62 |
1705622400000 | 566.87 |
1705881600000 | 570.53 |
1705968000000 | 568.27 |
1706054400000 | 572.78 |
1706140800000 | 574.37 |
1706227200000 | 580.74 |
1706486400000 | 582.15 |
1706572800000 | 582.55 |
1706659200000 | 583.51 |
1706745600000 | 581.63 |
1706832000000 | 582.03 |
1707091200000 | 581.87 |
1707177600000 | 586.1799 |
1707264000000 | 583.34 |
1707350400000 | 582.27 |
1707436800000 | 580.26 |
1707696000000 | 584.19 |
1707782400000 | 581.09 |
1707868800000 | 584.14 |
1707955200000 | 587.96 |
1708041600000 | 591.1799 |
1708300800000 | 593.58 |
1708387200000 | 593.9 |
1708473600000 | 593.88 |
1708560000000 | 596.49 |
1708646400000 | 598.8 |
1708905600000 | 595.62 |
1708992000000 | 595.46 |
1709078400000 | 594.39 |
1709164800000 | 594.1799 |
1709251200000 | 596.96 |
1709510400000 | 597.05 |
1709596800000 | 595.17 |
1709683200000 | 597.5599 |
1709769600000 | 606.0599 |
1709856000000 | 606.83 |
1710115200000 | 605.29 |
1710201600000 | 611.83 |
1710288000000 | 613.59 |
1710374400000 | 613.71 |
1710460800000 | 612.64 |
1710720000000 | 611.66 |
1710806400000 | 612.49 |
1710892800000 | 612.77 |
1710979200000 | 614.15 |
1711065600000 | 614.94 |
1711324800000 | 615.62 |
1711411200000 | 617.2 |
1711497600000 | 616.86 |
1711584000000 | 618.55 |
1712016000000 | 615.3 |
1712102400000 | 616.83 |
1712188800000 | 616.0599 |
1712275200000 | 611.5599 |
1712534400000 | 614.61 |
1712620800000 | 611.39 |
1712707200000 | 613.05 |
1712793600000 | 611.79 |
1712880000000 | 614.36 |
1713139200000 | 614.48 |
1713225600000 | 605.66 |
1713312000000 | 607.76 |
1713398400000 | 609.92 |
1713484800000 | 610.97 |
1713744000000 | 616.51 |
1713830400000 | 622.6799 |
1713916800000 | 618.97 |
1714003200000 | 614.12 |
1714089600000 | 621.88 |
1714348800000 | 623.17 |
1714435200000 | 620.91 |
1714521600000 | 619.82 |
1714608000000 | 617.28 |
1714694400000 | 618.3099 |
1714953600000 | 622.21 |
1715040000000 | 629.13 |
1715126400000 | 632.28 |
1715212800000 | 635.2 |
1715299200000 | 639.78 |
1715558400000 | 641.49 |
1715644800000 | 640.45 |
1715731200000 | 643.74 |
1715817600000 | 642.15 |
1715904000000 | 641.49 |
1716163200000 | 643.44 |
1716249600000 | 643.07 |
1716336000000 | 640.42 |
1716422400000 | 641.23 |
1716508800000 | 640.71 |
1716768000000 | 642.16 |
1716854400000 | 639.45 |
1716940800000 | 634.63 |
1717027200000 | 639.26 |
1717113600000 | 643.25 |
1717372800000 | 644.77 |
1717459200000 | 641.5 |
1717545600000 | 644.33 |
1717632000000 | 649.1 |
1717718400000 | 648.75 |
1717977600000 | 647.22 |
1718064000000 | 641.54 |
1718150400000 | 647.95 |
1718236800000 | 639.95 |
1718323200000 | 635.59 |
1718582400000 | 635.62 |
1718668800000 | 640.15 |
1718755200000 | 639.42 |
1718841600000 | 644.54 |
1718928000000 | 640.8099 |
1719187200000 | 646.19 |
1719273600000 | 645.49 |
1719360000000 | 640.7 |
1719446400000 | 639.29 |
1719532800000 | 637.9 |
1719792000000 | 640.72 |
1719878400000 | 637.03 |
1719964800000 | 639.09 |
1720051200000 | 642.95 |
1720137600000 | 640.73 |
1720396800000 | 641.14 |
1720483200000 | 634.8099 |
1720569600000 | 640.0599 |
1720656000000 | 643.17 |
1720742400000 | 649.11 |
1721001600000 | 642.9299 |
1721088000000 | 641.53 |
1721174400000 | 641.25 |
1721260800000 | 641.49 |
1721347200000 | 637.49 |
1721606400000 | 642.78 |
1721692800000 | 642.66 |
1721779200000 | 639.92 |
1721865600000 | 635.27 |
1721952000000 | 639.04 |
1722211200000 | 638.74 |
1722297600000 | 643.2 |
1722384000000 | 647.72 |
1722470400000 | 641.4 |
1722556800000 | 625.03 |
1722816000000 | 610.52 |
1722902400000 | 612.42 |
1722988800000 | 618.96 |
1723075200000 | 621.29 |
1723161600000 | 626.24 |
1723420800000 | 624.49 |
1723507200000 | 627.57 |
1723593600000 | 629.66 |
1723680000000 | 636.22 |
1723766400000 | 637.75 |
iSTOXX Europe Centenary | STOXX Europe 600 | |
---|---|---|
2017 | 10.5679514 | 11.4017862 |
2018 | -11.1391746 | -10.3695988 |
2019 | 27.2359781 | 28.1121473 |
2020 | -2.1710177 | -1.5008798 |
2021 | 25.5890024 | 25.7406392 |
2022 | -9.7827123 | -10.2474984 |
2023 | 16.8697125 | 16.793551 |
2024 | 21.6042411 | 19.8262062 |
Methodology
The index universe is defined as all companies in the STOXX Europe 600 that are at least 100 years old.
Index | ISIN | Symbol | Bloomberg | Reuters |
---|---|---|---|---|
Net Return EUR | CH0289957315 | SXECENR | .SXECENR | |
Gross Return EUR | CH0289957323 | SXECENGR | .SXECENGR | |
Price EUR | CH0289956259 | SXECENP | .SXECENP | |
Price USD | CH0289957356 | SXECENL | .SXECENL | |
Net Return USD | CH0289957364 | SXECENV | .SXECENV | |
Gross Return USD | CH0289957398 | SXECENGV | .SXECENGV |
Quick Facts
Weighting | Free float market cap |
Cap Factor | 10% |
No. of components | Variable |
Review frequency | Monthly |
Calculation/distribution | Real-time for the price versions, end of day for the others |
Calculation hours | Real-time (9.00 to 18:00) |
Base value/base date | 100 as of Dec. 23, 2002 |
History | Available from Dec. 23, 2002 |
Inception date | August 4, 2015 |
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.
THEME INDICES
iSTOXX Europe Centenary
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
NOVO NORDISK B | Health Care | Denmark | 9.032% |
NESTLE | Food, Beverage and Tobacco | Switzerland | 5.651% |
SHELL | Energy | UK | 4.955% |
ROCHE HLDG P | Health Care | Switzerland | 4.858% |
TOTALENERGIES | Energy | France | 3.437% |
SCHNEIDER ELECTRIC | Industrial Goods and Services | France | 2.949% |
SIEMENS | Industrial Goods and Services | Germany | 2.936% |
ALLIANZ | Insurance | Germany | 2.355% |
AIR LIQUIDE | Chemicals | France | 2.242% |
L'OREAL | Consumer Products and Services | France | 2.229% |
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.