Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
SUPERSECTOR INDICES
STOXX North America 600 Real Estate Cap
Index Description
The STOXX Real Estate Cap indices track the performance of the top real estate investment trusts (REITs) and real estate holding and development stocks in Europe, the Americas and Asia/Pacific. The three regional real estate indices are derived from the STOXX Global 1800 Index, and include securities that are classified as investing either directly or indirectly in real estate through development, management or ownership - including property agencies, REITs or listed property trusts (LPTs) - according to the Industry Classification Benchmark (ICB), a global sector classification standard. Unlike supersector indices, they have a cap of 20% imposed on a component level.
Key facts
- Categorization according to their primary source of revenue guarantees an accurate classification of companies in their respective business environments
- Component capping ensures that no component can dominate the index
Descriptive Statistics
Index | Market Cap (EUR bn) | Components (EUR bn) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
STOXX North America 600 Real Estate Cap | 1,143.1 | 1,117.5 | 33.9 | 25.0 | 102.4 | 11.7 | 9.2 | 1.0 | 4.0 |
STOXX North America 600 | 53,523.8 | 51,523.2 | 85.9 | 33.4 | 3,416.4 | 6.2 | 6.6 | 0.0 | 2.4 |
Supersector weighting (top 10)
Real Estate | 100.0 |
---|
Country weighting
USA | 100.0 |
---|
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
STOXX North America 600 Real Estate Cap | 6.8 | 18.3 | 26.4 | 8.6 | 32.4 | N/A | N/A | 26.8 | 2.8 | 5.8 |
STOXX North America 600 | 9.4 | 33.9 | 38.5 | 43.2 | 110.2 | N/A | N/A | 39.2 | 12.8 | 16.2 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
STOXX North America 600 Real Estate Cap | N/A | N/A | 15.7 | 20.5 | 25.1 | N/A | N/A | 1.4 | 0.0 | 0.2 |
STOXX North America 600 | N/A | N/A | 13.8 | 17.8 | 21.6 | N/A | N/A | 2.2 | 0.5 | 0.6 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
STOXX North America 600 Real Estate Cap | 0.0 | 0.4 | 0.4 | 0.7 | 0.8 | 23.1 | 16.0 | 16.0 | 15.2 | 15.4 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
STOXX North America 600 Real Estate Cap | 0.0 | 0.5 | 0.5 | 0.8 | 0.9 | -1.4 | -0.9 | -0.6 | -0.7 | -0.6 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Net Return), all data as of November 29, 2024
SUPERSECTOR INDICES
STOXX North America 600 Real Estate Cap
Fundamentals
Index | Price/earnings incl. negative | Price/earnings excl. negative | Price/book | Dividend yield (%)3 | Price/sales | Price/cash flow | ||
---|---|---|---|---|---|---|---|---|
Trailing | Projected | Trailing | Projected | Trailing | Trailing | Trailing | ||
STOXX North America 600 Real Estate Cap | 43.5 | 41.7 | 41.7 | 41.7 | 3.3 | 3.0 | 7.6 | 1.8 |
STOXX North America 600 | 31.0 | 25.1 | 28.7 | 28.7 | 5.4 | 1.4 | 3.2 | 22.1 |
Performance and annual returns
STOXX North America 600 Real Estate Cap | |
---|---|
978048000000 | 100 |
978307200000 | 99.95 |
978393600000 | 98.11 |
978480000000 | 101.28 |
978566400000 | 97.77 |
978652800000 | 95.43 |
978912000000 | 97.04 |
978998400000 | 97.32 |
979084800000 | 97.54 |
979171200000 | 95.37 |
979257600000 | 95.42 |
979516800000 | 96.33 |
979603200000 | 96.02 |
979689600000 | 97.16 |
979776000000 | 96.46 |
979862400000 | 97.25 |
980121600000 | 96.49 |
980208000000 | 96.96 |
980294400000 | 99.01 |
980380800000 | 99.61 |
980467200000 | 98.72 |
980726400000 | 100.1 |
980812800000 | 99.7 |
980899200000 | 98.65 |
980985600000 | 97.84 |
981072000000 | 97.78 |
981331200000 | 97.33 |
981417600000 | 97.9 |
981504000000 | 97.63 |
981590400000 | 98.5 |
981676800000 | 96.91 |
981936000000 | 95.82 |
982022400000 | 97.6 |
982108800000 | 97.96 |
982195200000 | 99.38 |
982281600000 | 98.05 |
982540800000 | 97.26 |
982627200000 | 98.34 |
982713600000 | 97.78 |
982800000000 | 97.3 |
982886400000 | 96.18 |
983145600000 | 97.97 |
983232000000 | 97.99 |
983318400000 | 97.71 |
983404800000 | 98.08 |
983491200000 | 98.19 |
983750400000 | 98.68 |
983836800000 | 98.18 |
983923200000 | 98.96 |
984009600000 | 98.92 |
984096000000 | 98.63 |
984355200000 | 98.86 |
984441600000 | 99.99 |
984528000000 | 99.95 |
984614400000 | 101.12 |
984700800000 | 101.01 |
984960000000 | 101.29 |
985046400000 | 99.83 |
985132800000 | 100.27 |
985219200000 | 100.35 |
985305600000 | 100.17 |
985564800000 | 100.69 |
985651200000 | 100.27 |
985737600000 | 100.2 |
985824000000 | 100.96 |
985910400000 | 102.62 |
986169600000 | 102.5 |
986256000000 | 99.7 |
986342400000 | 99.08 |
986428800000 | 100.4 |
986515200000 | 98.16 |
986774400000 | 99 |
986860800000 | 99.81 |
986947200000 | 97.89 |
987033600000 | 97.71 |
987120000000 | 98.16 |
987379200000 | 98.17 |
987465600000 | 100.05 |
987552000000 | 101.3 |
987638400000 | 99.1 |
987724800000 | 98.74 |
987984000000 | 99.19 |
988070400000 | 98.74 |
988156800000 | 99.01 |
988243200000 | 100.02 |
988329600000 | 102.47 |
988588800000 | 102.88 |
988675200000 | 102.21 |
988761600000 | 101.09 |
988848000000 | 101.7 |
988934400000 | 100.38 |
989193600000 | 100.21 |
989280000000 | 100.62 |
989366400000 | 100.52 |
989452800000 | 100.92 |
989539200000 | 101.89 |
989798400000 | 102.46 |
989884800000 | 102.24 |
989971200000 | 102.56 |
990057600000 | 103.52 |
990144000000 | 104.13 |
990403200000 | 105.18 |
990489600000 | 107.25 |
990576000000 | 109.04 |
990662400000 | 109.75 |
990748800000 | 109.42 |
991008000000 | 109.53 |
991094400000 | 109.63 |
991180800000 | 108.69 |
991267200000 | 110.82 |
991353600000 | 110.69 |
991612800000 | 111.48 |
991699200000 | 110.85 |
991785600000 | 112.01 |
991872000000 | 111.94 |
991958400000 | 111.65 |
992217600000 | 114.2 |
992304000000 | 113.95 |
992390400000 | 114.13 |
992476800000 | 112.79 |
992563200000 | 112.97 |
992822400000 | 114.08 |
992908800000 | 114.97 |
992995200000 | 115.48 |
993081600000 | 115.68 |
993168000000 | 114.96 |
993427200000 | 114.38 |
993513600000 | 114.61 |
993600000000 | 114.34 |
993686400000 | 117.45 |
993772800000 | 117.5 |
994032000000 | 118.06 |
994118400000 | 117.71 |
994204800000 | 117.97 |
994291200000 | 119.11 |
994377600000 | 117.42 |
994636800000 | 115.31 |
994723200000 | 114.46 |
994809600000 | 113.35 |
994896000000 | 115.06 |
994982400000 | 115.36 |
995241600000 | 115.62 |
995328000000 | 115.12 |
995414400000 | 113.69 |
995500800000 | 114.24 |
995587200000 | 113.52 |
995846400000 | 113.31 |
995932800000 | 112.16 |
996019200000 | 111.11 |
996105600000 | 111.62 |
996192000000 | 111.73 |
996451200000 | 110.91 |
996537600000 | 110.72 |
996624000000 | 110.92 |
996710400000 | 111.2 |
996796800000 | 111.51 |
997056000000 | 112.16 |
997142400000 | 112.77 |
997228800000 | 112.91 |
997315200000 | 111.54 |
997401600000 | 112.47 |
997660800000 | 112.16 |
997747200000 | 112.13 |
997833600000 | 112.13 |
997920000000 | 112.63 |
998006400000 | 112.51 |
998265600000 | 113.79 |
998352000000 | 114.93 |
998438400000 | 115 |
998524800000 | 114.88 |
998611200000 | 113.48 |
998870400000 | 114.83 |
998956800000 | 114.19 |
999043200000 | 113.47 |
999129600000 | 111.43 |
999216000000 | 112.13 |
999475200000 | 112.81 |
999561600000 | 114.97 |
999648000000 | 115 |
999734400000 | 112.87 |
999820800000 | 110.96 |
1000080000000 | 112.18 |
1000166400000 | 110.08 |
1000252800000 | 111.15 |
1000339200000 | 110.55 |
1000425600000 | 109.42 |
1000684800000 | 106.02 |
1000771200000 | 107.18 |
1000857600000 | 105.85 |
1000944000000 | 103.48 |
1001030400000 | 103.58 |
1001289600000 | 103.78 |
1001376000000 | 104.29 |
1001462400000 | 106.05 |
1001548800000 | 107.59 |
1001635200000 | 110.31 |
1001894400000 | 109.85 |
1001980800000 | 108.26 |
1002067200000 | 106.16 |
1002153600000 | 107.01 |
1002240000000 | 105.74 |
1002499200000 | 106.07 |
1002585600000 | 107.33 |
1002672000000 | 107.56 |
1002758400000 | 109.87 |
1002844800000 | 108.44 |
1003104000000 | 109.01 |
1003190400000 | 107.96 |
1003276800000 | 107.76 |
1003363200000 | 106.77 |
1003449600000 | 105.58 |
1003708800000 | 104.23 |
1003795200000 | 104.78 |
1003881600000 | 102.66 |
1003968000000 | 103.24 |
1004054400000 | 103.38 |
1004313600000 | 102.78 |
1004400000000 | 102.85 |
1004486400000 | 104.28 |
1004572800000 | 105.85 |
1004659200000 | 104.31 |
1004918400000 | 105.27 |
1005004800000 | 107.44 |
1005091200000 | 106.88 |
1005177600000 | 107.97 |
1005264000000 | 107.03 |
1005523200000 | 107.82 |
1005609600000 | 110.81 |
1005696000000 | 111.41 |
1005782400000 | 112.94 |
1005868800000 | 112.08 |
1006128000000 | 113 |
1006214400000 | 111.67 |
1006300800000 | 112.7 |
1006387200000 | 112.75 |
1006473600000 | 113.43 |
1006732800000 | 113.08 |
1006819200000 | 112.41 |
1006905600000 | 112.33 |
1006992000000 | 112.88 |
1007078400000 | 112.02 |
1007337600000 | 111.94 |
1007424000000 | 113.6 |
1007510400000 | 114.32 |
1007596800000 | 114.15 |
1007683200000 | 114.91 |
1007942400000 | 113.91 |
1008028800000 | 114.01 |
1008115200000 | 112.16 |
1008201600000 | 111.68 |
1008288000000 | 110.91 |
1008547200000 | 111.56 |
1008633600000 | 111.88 |
1008720000000 | 111.53 |
1008806400000 | 111.2 |
1008892800000 | 113.13 |
1009152000000 | 115.26 |
1009238400000 | 115.33 |
1009324800000 | 115.53 |
1009411200000 | 115.12 |
1009497600000 | 115.29 |
1009756800000 | 114.48 |
1009843200000 | 114.54 |
1009929600000 | 112.94 |
1010016000000 | 114.23 |
1010102400000 | 114.31 |
1010361600000 | 114.3 |
1010448000000 | 114.15 |
1010534400000 | 114.12 |
1010620800000 | 113.55 |
1010707200000 | 113.14 |
1010966400000 | 113.46 |
1011052800000 | 114.29 |
1011139200000 | 114.28 |
1011225600000 | 114.32 |
1011312000000 | 113.19 |
1011571200000 | 113.32 |
1011657600000 | 113.28 |
1011744000000 | 114.2 |
1011830400000 | 113.72 |
1011916800000 | 115.24 |
1012176000000 | 115.43 |
1012262400000 | 114.23 |
1012348800000 | 115.28 |
1012435200000 | 115.47 |
1012521600000 | 115.3 |
1012780800000 | 114.73 |
1012867200000 | 114.48 |
1012953600000 | 113.91 |
1013040000000 | 113.18 |
1013126400000 | 112.99 |
1013385600000 | 113.49 |
1013472000000 | 112.71 |
1013558400000 | 114.06 |
1013644800000 | 114.43 |
1013731200000 | 115.3 |
1013990400000 | 115.66 |
1014076800000 | 114.17 |
1014163200000 | 115.98 |
1014249600000 | 114.81 |
1014336000000 | 115.69 |
1014595200000 | 116.93 |
1014681600000 | 117.68 |
1014768000000 | 117.43 |
1014854400000 | 116.43 |
1014940800000 | 118.05 |
1015200000000 | 119.21 |
1015286400000 | 120.83 |
1015372800000 | 120.88 |
1015459200000 | 120.17 |
1015545600000 | 121.06 |
1015804800000 | 120.01 |
1015891200000 | 119.82 |
1015977600000 | 119.53 |
1016064000000 | 120 |
1016150400000 | 120.1 |
1016409600000 | 120.51 |
1016496000000 | 120.73 |
1016582400000 | 120.03 |
1016668800000 | 121.45 |
1016755200000 | 121.82 |
1017014400000 | 121.17 |
1017100800000 | 122.06 |
1017187200000 | 123.1 |
1017273600000 | 122.78 |
1017360000000 | 122.66 |
1017619200000 | 121.93 |
1017705600000 | 122.55 |
1017792000000 | 121.91 |
1017878400000 | 122.72 |
1017964800000 | 123.75 |
1018224000000 | 125.49 |
1018310400000 | 125.54 |
1018396800000 | 127 |
1018483200000 | 125.94 |
1018569600000 | 128.15 |
1018828800000 | 126.68 |
1018915200000 | 124.54 |
1019001600000 | 121.96 |
1019088000000 | 121.91 |
1019174400000 | 120.63 |
1019433600000 | 119.35 |
1019520000000 | 117.66 |
1019606400000 | 117.63 |
1019692800000 | 117.08 |
1019779200000 | 116.17 |
1020038400000 | 115.67 |
1020124800000 | 117.28 |
1020211200000 | 117.63 |
1020297600000 | 119.42 |
1020384000000 | 117.31 |
1020643200000 | 116.29 |
1020729600000 | 116.44 |
1020816000000 | 117.68 |
1020902400000 | 115.84 |
1020988800000 | 114.94 |
1021248000000 | 115.98 |
1021334400000 | 118.08 |
1021420800000 | 117.49 |
1021507200000 | 117.15 |
1021593600000 | 116.53 |
1021852800000 | 116.13 |
1021939200000 | 115.59 |
1022025600000 | 115.09 |
1022112000000 | 117.53 |
1022198400000 | 117.81 |
1022457600000 | 117.84 |
1022544000000 | 117.52 |
1022630400000 | 117.26 |
1022716800000 | 116.51 |
1022803200000 | 116.55 |
1023062400000 | 115.42 |
1023148800000 | 116.19 |
1023235200000 | 115.89 |
1023321600000 | 114.39 |
1023408000000 | 114.39 |
1023667200000 | 115.02 |
1023753600000 | 114.62 |
1023840000000 | 115.37 |
1023926400000 | 115.86 |
1024012800000 | 115.11 |
1024272000000 | 115.88 |
1024358400000 | 114.22 |
1024444800000 | 113.69 |
1024531200000 | 113.3 |
1024617600000 | 113.31 |
1024876800000 | 112.96 |
1024963200000 | 112.91 |
1025049600000 | 112.01 |
1025136000000 | 111.89 |
1025222400000 | 112.85 |
1025481600000 | 111.33 |
1025568000000 | 110.59 |
1025654400000 | 110.04 |
1025740800000 | 110.17 |
1025827200000 | 111.82 |
1026086400000 | 108.49 |
1026172800000 | 107.19 |
1026259200000 | 105.87 |
1026345600000 | 104.13 |
1026432000000 | 103.45 |
1026691200000 | 101.49 |
1026777600000 | 101.46 |
1026864000000 | 100.81 |
1026950400000 | 98.05 |
1027036800000 | 96.11 |
1027296000000 | 94.66 |
1027382400000 | 94.21 |
1027468800000 | 93.8 |
1027555200000 | 94.81 |
1027641600000 | 99.86 |
1027900800000 | 105.09 |
1027987200000 | 106 |
1028073600000 | 107.07 |
1028160000000 | 104.69 |
1028246400000 | 102.93 |
1028505600000 | 101.71 |
1028592000000 | 103.44 |
1028678400000 | 104.22 |
1028764800000 | 105.15 |
1028851200000 | 103.16 |
1029110400000 | 103.46 |
1029196800000 | 101.72 |
1029283200000 | 103.32 |
1029369600000 | 103.56 |
1029456000000 | 104.67 |
1029715200000 | 104.83 |
1029801600000 | 104.62 |
1029888000000 | 105.1 |
1029974400000 | 106.27 |
1030060800000 | 106.33 |
1030320000000 | 107.54 |
1030406400000 | 106.52 |
1030492800000 | 107.99 |
1030579200000 | 106.65 |
1030665600000 | 107.54 |
1030924800000 | 107.28 |
1031011200000 | 104.7 |
1031097600000 | 105.33 |
1031184000000 | 105.21 |
1031270400000 | 106.56 |
1031529600000 | 106.7 |
1031616000000 | 107.02 |
1031702400000 | 106.79 |
1031788800000 | 105.72 |
1031875200000 | 107.48 |
1032134400000 | 107.15 |
1032220800000 | 105.99 |
1032307200000 | 105.04 |
1032393600000 | 103.26 |
1032480000000 | 104.87 |
1032739200000 | 104.81 |
1032825600000 | 103.46 |
1032912000000 | 103.48 |
1032998400000 | 104.52 |
1033084800000 | 102.95 |
1033344000000 | 101.79 |
1033430400000 | 102.31 |
1033516800000 | 100.43 |
1033603200000 | 100.3 |
1033689600000 | 99.5 |
1033948800000 | 96.24 |
1034035200000 | 95.81 |
1034121600000 | 91.88 |
1034208000000 | 94.98 |
1034294400000 | 96.88 |
1034553600000 | 95.49 |
1034640000000 | 98.62 |
1034726400000 | 97.68 |
1034812800000 | 100.39 |
1034899200000 | 100.01 |
1035158400000 | 99.78 |
1035244800000 | 97.53 |
1035331200000 | 97.46 |
1035417600000 | 98.38 |
1035504000000 | 100.17 |
1035763200000 | 98.62 |
1035849600000 | 97.94 |
1035936000000 | 98 |
1036022400000 | 97.21 |
1036108800000 | 97.08 |
1036368000000 | 98.74 |
1036454400000 | 98.78 |
1036540800000 | 99.35 |
1036627200000 | 98.11 |
1036713600000 | 97.06 |
1036972800000 | 96.68 |
1037059200000 | 97.46 |
1037145600000 | 96.63 |
1037232000000 | 98.96 |
1037318400000 | 98.22 |
1037577600000 | 98 |
1037664000000 | 98.84 |
1037750400000 | 99.05 |
1037836800000 | 99.85 |
1037923200000 | 100.96 |
1038182400000 | 101.16 |
1038268800000 | 100.67 |
1038355200000 | 101.78 |
1038441600000 | 101.47 |
1038528000000 | 101.35 |
1038787200000 | 101.83 |
1038873600000 | 101.11 |
1038960000000 | 100.32 |
1039046400000 | 100.29 |
1039132800000 | 99.2 |
1039392000000 | 99.45 |
1039478400000 | 99.19 |
1039564800000 | 98.89 |
1039651200000 | 98.19 |
1039737600000 | 97.31 |
1039996800000 | 98.43 |
1040083200000 | 96.86 |
1040169600000 | 96.64 |
1040256000000 | 96.24 |
1040342400000 | 96.53 |
1040601600000 | 97.02 |
1040688000000 | 97.02 |
1040774400000 | 96.85 |
1040860800000 | 96.26 |
1040947200000 | 95.63 |
1041206400000 | 96.07 |
1041292800000 | 96.17 |
1041379200000 | 96.09 |
1041465600000 | 98.05 |
1041552000000 | 98.48 |
1041811200000 | 99.37 |
1041897600000 | 98.56 |
1041984000000 | 96.75 |
1042070400000 | 97.24 |
1042156800000 | 95.63 |
1042416000000 | 95.44 |
1042502400000 | 95.44 |
1042588800000 | 94.95 |
1042675200000 | 93.47 |
1042761600000 | 91.98 |
1043020800000 | 91.82 |
1043107200000 | 91.12 |
1043193600000 | 91.23 |
1043280000000 | 91.39 |
1043366400000 | 89.58 |
1043625600000 | 88.66 |
1043712000000 | 89.05 |
1043798400000 | 89.77 |
1043884800000 | 89.19 |
1043971200000 | 90.96 |
1044230400000 | 90.39 |
1044316800000 | 89.81 |
1044403200000 | 90.84 |
1044489600000 | 90.52 |
1044576000000 | 90.23 |
1044835200000 | 91.86 |
1044921600000 | 90.75 |
1045008000000 | 90.52 |
1045094400000 | 89.79 |
1045180800000 | 89.81 |
1045440000000 | 90.35 |
1045526400000 | 91.65 |
1045612800000 | 92.06 |
1045699200000 | 91.43 |
1045785600000 | 92.66 |
1046044800000 | 91.81 |
1046131200000 | 93.17 |
1046217600000 | 92.53 |
1046304000000 | 93.63 |
1046390400000 | 92.95 |
1046649600000 | 92.49 |
1046736000000 | 91.25 |
1046822400000 | 90.99 |
1046908800000 | 90.31 |
1046995200000 | 90.11 |
1047254400000 | 88.76 |
1047340800000 | 88.85 |
1047427200000 | 89.12 |
1047513600000 | 92.04 |
1047600000000 | 91.98 |
1047859200000 | 95.12 |
1047945600000 | 95.29 |
1048032000000 | 96.92 |
1048118400000 | 97.21 |
1048204800000 | 99.77 |
1048464000000 | 96.12 |
1048550400000 | 97.14 |
1048636800000 | 97.45 |
1048723200000 | 97.04 |
1048809600000 | 95.86 |
1049068800000 | 93.83 |
1049155200000 | 95.57 |
1049241600000 | 97.89 |
1049328000000 | 98.02 |
1049414400000 | 97.43 |
1049673600000 | 98.75 |
1049760000000 | 98.09 |
1049846400000 | 97.57 |
1049932800000 | 96.87 |
1050019200000 | 96.95 |
1050278400000 | 98.08 |
1050364800000 | 98.33 |
1050451200000 | 97.54 |
1050537600000 | 98.71 |
1050624000000 | 98.73 |
1050883200000 | 99.6 |
1050969600000 | 99.64 |
1051056000000 | 100.16 |
1051142400000 | 98.4 |
1051228800000 | 97.75 |
1051488000000 | 97.95 |
1051574400000 | 97.59 |
1051660800000 | 95.71 |
1051747200000 | 95.86 |
1051833600000 | 96.92 |
1052092800000 | 97.1 |
1052179200000 | 97.05 |
1052265600000 | 96.78 |
1052352000000 | 96.27 |
1052438400000 | 97.28 |
1052697600000 | 97.23 |
1052784000000 | 97.6 |
1052870400000 | 97.46 |
1052956800000 | 98.45 |
1053043200000 | 97.39 |
1053302400000 | 96.27 |
1053388800000 | 96.51 |
1053475200000 | 97.53 |
1053561600000 | 97.87 |
1053648000000 | 96.91 |
1053907200000 | 96.57 |
1053993600000 | 97.17 |
1054080000000 | 95.88 |
1054166400000 | 92.61 |
1054252800000 | 95.67 |
1054512000000 | 96.36 |
1054598400000 | 97.36 |
1054684800000 | 99.14 |
1054771200000 | 97.46 |
1054857600000 | 99.87 |
1055116800000 | 98.76 |
1055203200000 | 100.2 |
1055289600000 | 100.4 |
1055376000000 | 99.26 |
1055462400000 | 97.26 |
1055721600000 | 98.53 |
1055808000000 | 98.14 |
1055894400000 | 97.97 |
1055980800000 | 97.65 |
1056067200000 | 98.49 |
1056326400000 | 97.82 |
1056412800000 | 98.8 |
1056499200000 | 99.1 |
1056585600000 | 101.25 |
1056672000000 | 101.18 |
1056931200000 | 100.32 |
1057017600000 | 100.55 |
1057104000000 | 102.34 |
1057190400000 | 103.11 |
1057276800000 | 103.14 |
1057536000000 | 105.81 |
1057622400000 | 105.66 |
1057708800000 | 104.62 |
1057795200000 | 102.76 |
1057881600000 | 104.61 |
1058140800000 | 105.44 |
1058227200000 | 106.5 |
1058313600000 | 105.69 |
1058400000000 | 104.77 |
1058486400000 | 105.16 |
1058745600000 | 104.24 |
1058832000000 | 104.99 |
1058918400000 | 103.03 |
1059004800000 | 104 |
1059091200000 | 104.36 |
1059350400000 | 103.87 |
1059436800000 | 105.18 |
1059523200000 | 107.15 |
1059609600000 | 108.36 |
1059696000000 | 107.54 |
1059955200000 | 106.38 |
1060041600000 | 105.67 |
1060128000000 | 106.31 |
1060214400000 | 106.54 |
1060300800000 | 107.05 |
1060560000000 | 106.67 |
1060646400000 | 107.63 |
1060732800000 | 106.53 |
1060819200000 | 107.92 |
1060905600000 | 107.51 |
1061164800000 | 109.1 |
1061251200000 | 109.48 |
1061337600000 | 109.86 |
1061424000000 | 112.12 |
1061510400000 | 111.24 |
1061769600000 | 110.58 |
1061856000000 | 111.85 |
1061942400000 | 112.57 |
1062028800000 | 112.42 |
1062115200000 | 112.14 |
1062374400000 | 112.33 |
1062460800000 | 115.32 |
1062547200000 | 116.05 |
1062633600000 | 115.09 |
1062720000000 | 112.68 |
1062979200000 | 113.48 |
1063065600000 | 111.76 |
1063152000000 | 110.13 |
1063238400000 | 110.93 |
1063324800000 | 110.43 |
1063584000000 | 110.24 |
1063670400000 | 111.58 |
1063756800000 | 109.86 |
1063843200000 | 111.06 |
1063929600000 | 110.38 |
1064188800000 | 109.23 |
1064275200000 | 110.01 |
1064361600000 | 108.63 |
1064448000000 | 108.76 |
1064534400000 | 109.05 |
1064793600000 | 108.62 |
1064880000000 | 108.47 |
1064966400000 | 108.83 |
1065052800000 | 110.13 |
1065139200000 | 112.37 |
1065398400000 | 112.53 |
1065484800000 | 111.44 |
1065571200000 | 111.13 |
1065657600000 | 112.01 |
1065744000000 | 111.51 |
1066003200000 | 112.72 |
1066089600000 | 112.52 |
1066176000000 | 113.24 |
1066262400000 | 114.01 |
1066348800000 | 111.97 |
1066608000000 | 112.32 |
1066694400000 | 111.85 |
1066780800000 | 109.7 |
1066867200000 | 108.67 |
1066953600000 | 107.89 |
1067212800000 | 109.43 |
1067299200000 | 109.39 |
1067385600000 | 110.58 |
1067472000000 | 111.79 |
1067558400000 | 111.82 |
1067817600000 | 114.35 |
1067904000000 | 113.84 |
1067990400000 | 113.95 |
1068076800000 | 115.27 |
1068163200000 | 114.62 |
1068422400000 | 114.85 |
1068508800000 | 113.69 |
1068595200000 | 113.99 |
1068681600000 | 113.15 |
1068768000000 | 113.09 |
1069027200000 | 112.98 |
1069113600000 | 110.73 |
1069200000000 | 111.44 |
1069286400000 | 110.05 |
1069372800000 | 109.54 |
1069632000000 | 111.45 |
1069718400000 | 112.5 |
1069804800000 | 111.91 |
1069891200000 | 112.2 |
1069977600000 | 111.63 |
1070236800000 | 113.06 |
1070323200000 | 111.9 |
1070409600000 | 111.46 |
1070496000000 | 111.25 |
1070582400000 | 110.54 |
1070841600000 | 111.02 |
1070928000000 | 110.77 |
1071014400000 | 111.06 |
1071100800000 | 111.63 |
1071187200000 | 111.36 |
1071446400000 | 110.43 |
1071532800000 | 111.12 |
1071619200000 | 110.47 |
1071705600000 | 110.21 |
1071792000000 | 110.74 |
1072051200000 | 110.98 |
1072137600000 | 110.7 |
1072224000000 | 110.66 |
1072310400000 | 110.66 |
1072396800000 | 110.81 |
1072656000000 | 110.91 |
1072742400000 | 110.63 |
1072828800000 | 109.66 |
1072915200000 | 110.02 |
1073001600000 | 109.67 |
1073260800000 | 108.96 |
1073347200000 | 109.07 |
1073433600000 | 108.97 |
1073520000000 | 108.32 |
1073606400000 | 107.88 |
1073865600000 | 108.43 |
1073952000000 | 108.3 |
1074038400000 | 109.96 |
1074124800000 | 110.21 |
1074211200000 | 110.93 |
1074470400000 | 111.3 |
1074556800000 | 109.21 |
1074643200000 | 108.66 |
1074729600000 | 108.52 |
1074816000000 | 110.57 |
1075075200000 | 113.14 |
1075161600000 | 112.85 |
1075248000000 | 114.54 |
1075334400000 | 115.39 |
1075420800000 | 115.32 |
1075680000000 | 117.42 |
1075766400000 | 115.93 |
1075852800000 | 114.12 |
1075939200000 | 114.46 |
1076025600000 | 115.19 |
1076284800000 | 115.16 |
1076371200000 | 115.77 |
1076457600000 | 116.49 |
1076544000000 | 114.08 |
1076630400000 | 113.58 |
1076889600000 | 113.66 |
1076976000000 | 113.78 |
1077062400000 | 113.35 |
1077148800000 | 114.82 |
1077235200000 | 115.58 |
1077494400000 | 115.94 |
1077580800000 | 115.17 |
1077667200000 | 117.47 |
1077753600000 | 118.34 |
1077840000000 | 118.56 |
1078099200000 | 119.83 |
1078185600000 | 122.32 |
1078272000000 | 124.76 |
1078358400000 | 124.53 |
1078444800000 | 123.16 |
1078704000000 | 123.53 |
1078790400000 | 123.02 |
1078876800000 | 123.21 |
1078963200000 | 121.29 |
1079049600000 | 123.36 |
1079308800000 | 122.33 |
1079395200000 | 121.64 |
1079481600000 | 125.03 |
1079568000000 | 123.7 |
1079654400000 | 124.41 |
1079913600000 | 123.6 |
1080000000000 | 125.04 |
1080086400000 | 124.86 |
1080172800000 | 126.92 |
1080259200000 | 126.02 |
1080518400000 | 126.08 |
1080604800000 | 127.13 |
1080691200000 | 126.4 |
1080777600000 | 126.92 |
1080864000000 | 127.47 |
1081123200000 | 123.51 |
1081209600000 | 118.79 |
1081296000000 | 119.52 |
1081382400000 | 118.15 |
1081468800000 | 118.15 |
1081728000000 | 112.54 |
1081814400000 | 113.32 |
1081900800000 | 112.16 |
1081987200000 | 114.29 |
1082073600000 | 114.54 |
1082332800000 | 115.11 |
1082419200000 | 111.89 |
1082505600000 | 112.14 |
1082592000000 | 113.68 |
1082678400000 | 113.23 |
1082937600000 | 113.76 |
1083024000000 | 114.5 |
1083110400000 | 114.12 |
1083196800000 | 111.39 |
1083283200000 | 110.3 |
1083542400000 | 112.44 |
1083628800000 | 112.06 |
1083715200000 | 110.41 |
1083801600000 | 110.75 |
1083888000000 | 108.23 |
1084147200000 | 107.82 |
1084233600000 | 109.1 |
1084320000000 | 108.3 |
1084406400000 | 109.01 |
1084492800000 | 110.32 |
1084752000000 | 109.9 |
1084838400000 | 112.16 |
1084924800000 | 109.13 |
1085011200000 | 112.47 |
1085097600000 | 111.52 |
1085356800000 | 113.26 |
1085443200000 | 114.38 |
1085529600000 | 116.07 |
1085616000000 | 115.21 |
1085702400000 | 116.9 |
1085961600000 | 116.89 |
1086048000000 | 115.04 |
1086134400000 | 116.62 |
1086220800000 | 116.11 |
1086307200000 | 116.33 |
1086566400000 | 116.62 |
1086652800000 | 116.91 |
1086739200000 | 118.11 |
1086825600000 | 117.58 |
1086912000000 | 118.36 |
1087171200000 | 115.64 |
1087257600000 | 117.98 |
1087344000000 | 118.96 |
1087430400000 | 119.12 |
1087516800000 | 118.74 |
1087776000000 | 120.07 |
1087862400000 | 119.93 |
1087948800000 | 120.65 |
1088035200000 | 119.61 |
1088121600000 | 120.81 |
1088380800000 | 120.85 |
1088467200000 | 118.61 |
1088553600000 | 119.79 |
1088640000000 | 119.99 |
1088726400000 | 121.09 |
1088985600000 | 121.36 |
1089072000000 | 120.91 |
1089158400000 | 121.35 |
1089244800000 | 119.1 |
1089331200000 | 119.27 |
1089590400000 | 120.24 |
1089676800000 | 119.98 |
1089763200000 | 120.22 |
1089849600000 | 121.52 |
1089936000000 | 120.6 |
1090195200000 | 121.78 |
1090281600000 | 121.99 |
1090368000000 | 122.29 |
1090454400000 | 118.96 |
1090540800000 | 119.44 |
1090800000000 | 117.99 |
1090886400000 | 119.21 |
1090972800000 | 120.8 |
1091059200000 | 120.46 |
1091145600000 | 121.8 |
1091404800000 | 123.93 |
1091491200000 | 124.13 |
1091577600000 | 125.63 |
1091664000000 | 123.35 |
1091750400000 | 121.32 |
1092009600000 | 121.7 |
1092096000000 | 121.43 |
1092182400000 | 122.4 |
1092268800000 | 120.85 |
1092355200000 | 119.96 |
1092614400000 | 121.83 |
1092700800000 | 122.97 |
1092787200000 | 124.61 |
1092873600000 | 122.1 |
1092960000000 | 126.11 |
1093219200000 | 127.12 |
1093305600000 | 130.01 |
1093392000000 | 129.52 |
1093478400000 | 130.02 |
1093564800000 | 130.31 |
1093824000000 | 130.88 |
1093910400000 | 130.68 |
1093996800000 | 130.2 |
1094083200000 | 131.24 |
1094169600000 | 133.21 |
1094428800000 | 132.96 |
1094515200000 | 134.31 |
1094601600000 | 133.43 |
1094688000000 | 130.59 |
1094774400000 | 129.35 |
1095033600000 | 129.19 |
1095120000000 | 127.2 |
1095206400000 | 129.07 |
1095292800000 | 131.44 |
1095379200000 | 130.88 |
1095638400000 | 129.8 |
1095724800000 | 129.07 |
1095811200000 | 128.7 |
1095897600000 | 127.39 |
1095984000000 | 128.12 |
1096243200000 | 127.53 |
1096329600000 | 128.27 |
1096416000000 | 128.19 |
1096502400000 | 128.12 |
1096588800000 | 130.71 |
1096848000000 | 132.68 |
1096934400000 | 132.5 |
1097020800000 | 133.32 |
1097107200000 | 131.94 |
1097193600000 | 131.95 |
1097452800000 | 131.87 |
1097539200000 | 134.06 |
1097625600000 | 134.08 |
1097712000000 | 134.08 |
1097798400000 | 133.79 |
1098057600000 | 134.55 |
1098144000000 | 133.17 |
1098230400000 | 131.89 |
1098316800000 | 133.37 |
1098403200000 | 132.56 |
1098662400000 | 130.36 |
1098748800000 | 132.45 |
1098835200000 | 133.11 |
1098921600000 | 133.77 |
1099008000000 | 133.67 |
1099267200000 | 134.99 |
1099353600000 | 134.26 |
1099440000000 | 134.28 |
1099526400000 | 135.15 |
1099612800000 | 131.47 |
1099872000000 | 132.11 |
1099958400000 | 132.43 |
1100044800000 | 133.06 |
1100131200000 | 134.58 |
1100217600000 | 137.46 |
1100476800000 | 138.56 |
1100563200000 | 137.53 |
1100649600000 | 134.1 |
1100736000000 | 134.32 |
1100822400000 | 131.88 |
1101081600000 | 132.97 |
1101168000000 | 134.41 |
1101254400000 | 135.18 |
1101340800000 | 134.32 |
1101427200000 | 133.76 |
1101686400000 | 132.73 |
1101772800000 | 132.67 |
1101859200000 | 135.45 |
1101945600000 | 134.47 |
1102032000000 | 135.85 |
1102291200000 | 136.01 |
1102377600000 | 133.63 |
1102464000000 | 135.59 |
1102550400000 | 137.13 |
1102636800000 | 138.78 |
1102896000000 | 137.85 |
1102982400000 | 137.17 |
1103068800000 | 136.66 |
1103155200000 | 136.41 |
1103241600000 | 137.96 |
1103500800000 | 136.42 |
1103587200000 | 137.99 |
1103673600000 | 138.69 |
1103760000000 | 135.94 |
1103846400000 | 135.75 |
1104105600000 | 134.84 |
1104192000000 | 135.31 |
1104278400000 | 136.3 |
1104364800000 | 136.86 |
1104451200000 | 136.79 |
1104710400000 | 136.33 |
1104796800000 | 136.22 |
1104883200000 | 131.43 |
1104969600000 | 133.46 |
1105056000000 | 134.89 |
1105315200000 | 133.95 |
1105401600000 | 131.91 |
1105488000000 | 130.17 |
1105574400000 | 131.65 |
1105660800000 | 133.85 |
1105920000000 | 133.91 |
1106006400000 | 136.06 |
1106092800000 | 136.26 |
1106179200000 | 136.26 |
1106265600000 | 135.81 |
1106524800000 | 134.27 |
1106611200000 | 132.23 |
1106697600000 | 131.02 |
1106784000000 | 129.9 |
1106870400000 | 130.65 |
1107129600000 | 130.19 |
1107216000000 | 131.57 |
1107302400000 | 133.09 |
1107388800000 | 134.03 |
1107475200000 | 136.7 |
1107734400000 | 137.52 |
1107820800000 | 138.66 |
1107907200000 | 139.85 |
1107993600000 | 139.54 |
1108080000000 | 140.22 |
1108339200000 | 139.29 |
1108425600000 | 139.42 |
1108512000000 | 139.71 |
1108598400000 | 138.87 |
1108684800000 | 137.95 |
1108944000000 | 137.85 |
1109030400000 | 132.89 |
1109116800000 | 133.1 |
1109203200000 | 132.78 |
1109289600000 | 135.5 |
1109548800000 | 133.33 |
1109635200000 | 135.53 |
1109721600000 | 135.7 |
1109808000000 | 136.23 |
1109894400000 | 138.01 |
1110153600000 | 139.35 |
1110240000000 | 136.93 |
1110326400000 | 132.63 |
1110412800000 | 133.53 |
1110499200000 | 131.1 |
1110758400000 | 134.05 |
1110844800000 | 134.07 |
1110931200000 | 131.31 |
1111017600000 | 133.51 |
1111104000000 | 133.84 |
1111363200000 | 133.91 |
1111449600000 | 131.42 |
1111536000000 | 132.94 |
1111622400000 | 133.81 |
1111708800000 | 133.81 |
1111968000000 | 133.82 |
1112054400000 | 133.87 |
1112140800000 | 135.41 |
1112227200000 | 134.86 |
1112313600000 | 135.03 |
1112572800000 | 135.81 |
1112659200000 | 135.34 |
1112745600000 | 135.92 |
1112832000000 | 136.67 |
1112918400000 | 136.34 |
1113177600000 | 135.55 |
1113264000000 | 138.51 |
1113350400000 | 138.26 |
1113436800000 | 138 |
1113523200000 | 136.22 |
1113782400000 | 135.53 |
1113868800000 | 136.17 |
1113955200000 | 135.48 |
1114041600000 | 136.11 |
1114128000000 | 137.08 |
1114387200000 | 139.73 |
1114473600000 | 139.97 |
1114560000000 | 141.04 |
1114646400000 | 140.6 |
1114732800000 | 143.12 |
1114992000000 | 143.8 |
1115078400000 | 143.1 |
1115164800000 | 143.87 |
1115251200000 | 145.11 |
1115337600000 | 144.82 |
1115596800000 | 147.95 |
1115683200000 | 147.26 |
1115769600000 | 148.23 |
1115856000000 | 148.16 |
1115942400000 | 147.16 |
1116201600000 | 149.18 |
1116288000000 | 149.84 |
1116374400000 | 151.31 |
1116460800000 | 153.64 |
1116547200000 | 155.14 |
1116806400000 | 154.77 |
1116892800000 | 152.63 |
1116979200000 | 150.8 |
1117065600000 | 151.42 |
1117152000000 | 151.88 |
1117411200000 | 152.85 |
1117497600000 | 155.44 |
1117584000000 | 158.37 |
1117670400000 | 157.23 |
1117756800000 | 157.3 |
1118016000000 | 157.78 |
1118102400000 | 159.37 |
1118188800000 | 159.58 |
1118275200000 | 161.13 |
1118361600000 | 162.01 |
1118620800000 | 163.95 |
1118707200000 | 165.09 |
1118793600000 | 164.01 |
1118880000000 | 164.21 |
1118966400000 | 164.05 |
1119225600000 | 165.28 |
1119312000000 | 163.6 |
1119398400000 | 163.4 |
1119484800000 | 164.29 |
1119571200000 | 162.67 |
1119830400000 | 161.58 |
1119916800000 | 163.98 |
1120003200000 | 164.38 |
1120089600000 | 164.1 |
1120176000000 | 167.64 |
1120435200000 | 168.29 |
1120521600000 | 170.02 |
1120608000000 | 169.25 |
1120694400000 | 169.64 |
1120780800000 | 172.64 |
1121040000000 | 172.93 |
1121126400000 | 171.2 |
1121212800000 | 171.58 |
1121299200000 | 169.13 |
1121385600000 | 170.75 |
1121644800000 | 170.96 |
1121731200000 | 173.06 |
1121817600000 | 174.23 |
1121904000000 | 170.38 |
1121990400000 | 171.7 |
1122249600000 | 173.13 |
1122336000000 | 175.64 |
1122422400000 | 175.93 |
1122508800000 | 177.68 |
1122595200000 | 176.46 |
1122854400000 | 175.4 |
1122940800000 | 176.83 |
1123027200000 | 174.89 |
1123113600000 | 171.32 |
1123200000000 | 165.96 |
1123459200000 | 159.57 |
1123545600000 | 161.59 |
1123632000000 | 162.07 |
1123718400000 | 163.3 |
1123804800000 | 163.78 |
1124064000000 | 166.31 |
1124150400000 | 167.79 |
1124236800000 | 166.55 |
1124323200000 | 166.76 |
1124409600000 | 166.63 |
1124668800000 | 166.21 |
1124755200000 | 166.67 |
1124841600000 | 166.64 |
1124928000000 | 166.8 |
1125014400000 | 164.08 |
1125273600000 | 164.71 |
1125360000000 | 166.41 |
1125446400000 | 168.36 |
1125532800000 | 166.66 |
1125619200000 | 165.19 |
1125878400000 | 165.59 |
1125964800000 | 169.79 |
1126051200000 | 169.4 |
1126137600000 | 169.1 |
1126224000000 | 169.81 |
1126483200000 | 170.75 |
1126569600000 | 169.82 |
1126656000000 | 169.45 |
1126742400000 | 171.35 |
1126828800000 | 171.42 |
1127088000000 | 171.01 |
1127174400000 | 169.55 |
1127260800000 | 165.41 |
1127347200000 | 167.39 |
1127433600000 | 168.71 |
1127692800000 | 170.02 |
1127779200000 | 169.91 |
1127865600000 | 168.66 |
1127952000000 | 170.94 |
1128038400000 | 172.74 |
1128297600000 | 175.7 |
1128384000000 | 172.23 |
1128470400000 | 169.03 |
1128556800000 | 166.02 |
1128643200000 | 165.03 |
1128902400000 | 164.18 |
1128988800000 | 163.76 |
1129075200000 | 160.56 |
1129161600000 | 161.09 |
1129248000000 | 162.74 |
1129507200000 | 164.25 |
1129593600000 | 163.77 |
1129680000000 | 164.84 |
1129766400000 | 162.32 |
1129852800000 | 163.2 |
1130112000000 | 166.71 |
1130198400000 | 164.55 |
1130284800000 | 163.96 |
1130371200000 | 161.11 |
1130457600000 | 166.72 |
1130716800000 | 170.06 |
1130803200000 | 166.44 |
1130889600000 | 166.24 |
1130976000000 | 166.37 |
1131062400000 | 168.63 |
1131321600000 | 169.75 |
1131408000000 | 169.29 |
1131494400000 | 171.85 |
1131580800000 | 175.91 |
1131667200000 | 178.17 |
1131926400000 | 177.52 |
1132012800000 | 177.69 |
1132099200000 | 177.72 |
1132185600000 | 179.48 |
1132272000000 | 180.6 |
1132531200000 | 181.07 |
1132617600000 | 183.64 |
1132704000000 | 183.57 |
1132790400000 | 183.69 |
1132876800000 | 184.89 |
1133136000000 | 182.44 |
1133222400000 | 183.45 |
1133308800000 | 181.75 |
1133395200000 | 184.95 |
1133481600000 | 185.27 |
1133740800000 | 182.85 |
1133827200000 | 182.48 |
1133913600000 | 181.92 |
1134000000000 | 181.17 |
1134086400000 | 181.95 |
1134345600000 | 180.14 |
1134432000000 | 181.75 |
1134518400000 | 180.48 |
1134604800000 | 180.35 |
1134691200000 | 179.93 |
1134950400000 | 178.13 |
1135036800000 | 179.44 |
1135123200000 | 182.3 |
1135209600000 | 182.58 |
1135296000000 | 183.23 |
1135555200000 | 183.23 |
1135641600000 | 183.17 |
1135728000000 | 182.24 |
1135814400000 | 182.3 |
1135900800000 | 181.94 |
1136160000000 | 181.94 |
1136246400000 | 183.37 |
1136332800000 | 182.34 |
1136419200000 | 183.7 |
1136505600000 | 184.81 |
1136764800000 | 187.06 |
1136851200000 | 188.48 |
1136937600000 | 187.57 |
1137024000000 | 188.1 |
1137110400000 | 184.71 |
1137369600000 | 183.97 |
1137456000000 | 184.52 |
1137542400000 | 183.7 |
1137628800000 | 185.92 |
1137715200000 | 184.35 |
1137974400000 | 182.94 |
1138060800000 | 183.89 |
1138147200000 | 184.1 |
1138233600000 | 184.94 |
1138320000000 | 189.82 |
1138579200000 | 189.82 |
1138665600000 | 189.3 |
1138752000000 | 190.98 |
1138838400000 | 190.06 |
1138924800000 | 189.08 |
1139184000000 | 190.63 |
1139270400000 | 188.99 |
1139356800000 | 188.36 |
1139443200000 | 189.64 |
1139529600000 | 189.92 |
1139788800000 | 190.16 |
1139875200000 | 191.79 |
1139961600000 | 192.93 |
1140048000000 | 194.96 |
1140134400000 | 195.7 |
1140393600000 | 195.12 |
1140480000000 | 196.79 |
1140566400000 | 198.97 |
1140652800000 | 198.04 |
1140739200000 | 198.03 |
1140998400000 | 198.45 |
1141084800000 | 196.6 |
1141171200000 | 197.31 |
1141257600000 | 196.09 |
1141344000000 | 194.6699 |
1141603200000 | 198.22 |
1141689600000 | 197.65 |
1141776000000 | 197.76 |
1141862400000 | 199.36 |
1141948800000 | 201.6399 |
1142208000000 | 199.91 |
1142294400000 | 200.19 |
1142380800000 | 204.12 |
1142467200000 | 203.84 |
1142553600000 | 205.52 |
1142812800000 | 202.07 |
1142899200000 | 201.08 |
1142985600000 | 201.63 |
1143072000000 | 203.62 |
1143158400000 | 202.33 |
1143417600000 | 199.6399 |
1143504000000 | 201.45 |
1143590400000 | 207.61 |
1143676800000 | 202.1699 |
1143763200000 | 202.76 |
1144022400000 | 199.6399 |
1144108800000 | 196.24 |
1144195200000 | 198.62 |
1144281600000 | 198.08 |
1144368000000 | 196.8899 |
1144627200000 | 195.06 |
1144713600000 | 193.81 |
1144800000000 | 193.97 |
1144886400000 | 192.1 |
1144972800000 | 192.1 |
1145232000000 | 188.86 |
1145318400000 | 193.54 |
1145404800000 | 194.81 |
1145491200000 | 194.84 |
1145577600000 | 194.59 |
1145836800000 | 193.22 |
1145923200000 | 192.07 |
1146009600000 | 190.61 |
1146096000000 | 190.62 |
1146182400000 | 190.52 |
1146441600000 | 187.99 |
1146528000000 | 185.8 |
1146614400000 | 186.48 |
1146700800000 | 187.85 |
1146787200000 | 190.27 |
1147046400000 | 191.69 |
1147132800000 | 191.1 |
1147219200000 | 190.86 |
1147305600000 | 186.27 |
1147392000000 | 182.76 |
1147651200000 | 185.98 |
1147737600000 | 184.58 |
1147824000000 | 181.86 |
1147910400000 | 179.81 |
1147996800000 | 181.48 |
1148256000000 | 178.95 |
1148342400000 | 177.01 |
1148428800000 | 178.18 |
1148515200000 | 182.83 |
1148601600000 | 185.49 |
1148860800000 | 185.08 |
1148947200000 | 181.59 |
1149033600000 | 181.99 |
1149120000000 | 186.65 |
1149206400000 | 187.03 |
1149465600000 | 187.06 |
1149552000000 | 187.43 |
1149638400000 | 188.5 |
1149724800000 | 188.9199 |
1149811200000 | 191.11 |
1150070400000 | 189.4 |
1150156800000 | 187.97 |
1150243200000 | 185.7 |
1150329600000 | 188.86 |
1150416000000 | 188.63 |
1150675200000 | 188.86 |
1150761600000 | 187.04 |
1150848000000 | 188.26 |
1150934400000 | 187.68 |
1151020800000 | 187.71 |
1151280000000 | 188.91 |
1151366400000 | 187.73 |
1151452800000 | 189.4199 |
1151539200000 | 193.07 |
1151625600000 | 190.8 |
1151884800000 | 193.18 |
1151971200000 | 193.8 |
1152057600000 | 194.87 |
1152144000000 | 194.72 |
1152230400000 | 192.99 |
1152489600000 | 196.09 |
1152576000000 | 195.63 |
1152662400000 | 197.45 |
1152748800000 | 194.63 |
1152835200000 | 193.15 |
1153094400000 | 194.28 |
1153180800000 | 196.36 |
1153267200000 | 199.63 |
1153353600000 | 196.5 |
1153440000000 | 192.53 |
1153699200000 | 197.1399 |
1153785600000 | 198.55 |
1153872000000 | 200.02 |
1153958400000 | 197.21 |
1154044800000 | 199.49 |
1154304000000 | 197.97 |
1154390400000 | 197.6699 |
1154476800000 | 196.11 |
1154563200000 | 198.8 |
1154649600000 | 199.38 |
1154908800000 | 197.94 |
1154995200000 | 194.8 |
1155081600000 | 192.4 |
1155168000000 | 194.16 |
1155254400000 | 192.44 |
1155513600000 | 194.45 |
1155600000000 | 196.6399 |
1155686400000 | 196.19 |
1155772800000 | 196.36 |
1155859200000 | 197.26 |
1156118400000 | 196.78 |
1156204800000 | 200.57 |
1156291200000 | 199.12 |
1156377600000 | 200.15 |
1156464000000 | 200.24 |
1156723200000 | 201.85 |
1156809600000 | 202.16 |
1156896000000 | 202.51 |
1156982400000 | 203.01 |
1157068800000 | 202.58 |
1157328000000 | 201.61 |
1157414400000 | 204.29 |
1157500800000 | 203.6 |
1157587200000 | 202.99 |
1157673600000 | 205.53 |
1157932800000 | 206.53 |
1158019200000 | 209.49 |
1158105600000 | 210.96 |
1158192000000 | 208.83 |
1158278400000 | 211.86 |
1158537600000 | 209.88 |
1158624000000 | 211.04 |
1158710400000 | 210.13 |
1158796800000 | 208 |
1158883200000 | 207.58 |
1159142400000 | 208.8899 |
1159228800000 | 209.56 |
1159315200000 | 210.92 |
1159401600000 | 210.59 |
1159488000000 | 210.8 |
1159747200000 | 209.61 |
1159833600000 | 211.72 |
1159920000000 | 214.97 |
1160006400000 | 216.55 |
1160092800000 | 216.39 |
1160352000000 | 217.82 |
1160438400000 | 218.75 |
1160524800000 | 217.39 |
1160611200000 | 219.75 |
1160697600000 | 222.57 |
1160956800000 | 223.35 |
1161043200000 | 222.24 |
1161129600000 | 223.99 |
1161216000000 | 222.14 |
1161302400000 | 222.25 |
1161561600000 | 224.47 |
1161648000000 | 223.61 |
1161734400000 | 224.07 |
1161820800000 | 225.39 |
1161907200000 | 223.33 |
1162166400000 | 224.32 |
1162252800000 | 224.66 |
1162339200000 | 222.28 |
1162425600000 | 218.59 |
1162512000000 | 217.06 |
1162771200000 | 219.45 |
1162857600000 | 216.09 |
1162944000000 | 217.59 |
1163030400000 | 217.77 |
1163116800000 | 218.07 |
1163376000000 | 218.99 |
1163462400000 | 221.91 |
1163548800000 | 221.81 |
1163635200000 | 223.31 |
1163721600000 | 222.54 |
1163980800000 | 230.35 |
1164067200000 | 234.45 |
1164153600000 | 233.21 |
1164240000000 | 232.87 |
1164326400000 | 231.18 |
1164585600000 | 224.84 |
1164672000000 | 224.37 |
1164758400000 | 227.59 |
1164844800000 | 228.31 |
1164931200000 | 226.36 |
1165190400000 | 229.57 |
1165276800000 | 228.76 |
1165363200000 | 227.07 |
1165449600000 | 226.26 |
1165536000000 | 226.27 |
1165795200000 | 228.43 |
1165881600000 | 227.22 |
1165968000000 | 226.44 |
1166054400000 | 227.93 |
1166140800000 | 227.74 |
1166400000000 | 228.05 |
1166486400000 | 224.11 |
1166572800000 | 225.99 |
1166659200000 | 223.73 |
1166745600000 | 222.24 |
1167004800000 | 222.24 |
1167091200000 | 223.95 |
1167177600000 | 226.61 |
1167264000000 | 227.28 |
1167350400000 | 227.33 |
1167609600000 | 227.33 |
1167696000000 | 225.65 |
1167782400000 | 227.08 |
1167868800000 | 228.76 |
1167955200000 | 227.01 |
1168214400000 | 227.19 |
1168300800000 | 229.9 |
1168387200000 | 234.3 |
1168473600000 | 238.57 |
1168560000000 | 238.38 |
1168819200000 | 238.23 |
1168905600000 | 242.43 |
1168992000000 | 242.07 |
1169078400000 | 241.37 |
1169164800000 | 243.7 |
1169424000000 | 242 |
1169510400000 | 241.9 |
1169596800000 | 246.82 |
1169683200000 | 247.97 |
1169769600000 | 250.08 |
1170028800000 | 250.19 |
1170115200000 | 250.67 |
1170201600000 | 251.85 |
1170288000000 | 251.82 |
1170374400000 | 253.94 |
1170633600000 | 255.61 |
1170720000000 | 258.82 |
1170806400000 | 262.55 |
1170892800000 | 260.14 |
1170979200000 | 257.69 |
1171238400000 | 253.41 |
1171324800000 | 257.45 |
1171411200000 | 254.87 |
1171497600000 | 256.38 |
1171584000000 | 256.08 |
1171843200000 | 255.49 |
1171929600000 | 257.5 |
1172016000000 | 257.62 |
1172102400000 | 256 |
1172188800000 | 251.11 |
1172448000000 | 249.95 |
1172534400000 | 240.14 |
1172620800000 | 242.36 |
1172707200000 | 241.28 |
1172793600000 | 236.21 |
1173052800000 | 228.96 |
1173139200000 | 237.11 |
1173225600000 | 233.17 |
1173312000000 | 237.35 |
1173398400000 | 240.45 |
1173657600000 | 240.26 |
1173744000000 | 233.58 |
1173830400000 | 233.94 |
1173916800000 | 236.09 |
1174003200000 | 233.18 |
1174262400000 | 236.29 |
1174348800000 | 236.34 |
1174435200000 | 239.82 |
1174521600000 | 238.1 |
1174608000000 | 239.84 |
1174867200000 | 236.14 |
1174953600000 | 232.58 |
1175040000000 | 230.77 |
1175126400000 | 231.52 |
1175212800000 | 234.88 |
1175472000000 | 236.14 |
1175558400000 | 238.22 |
1175644800000 | 236.82 |
1175731200000 | 235.82 |
1175817600000 | 235.82 |
1176076800000 | 237.88 |
1176163200000 | 237.24 |
1176249600000 | 233.15 |
1176336000000 | 231.13 |
1176422400000 | 233.06 |
1176681600000 | 232.79 |
1176768000000 | 235.89 |
1176854400000 | 234.71 |
1176940800000 | 232.74 |
1177027200000 | 234.53 |
1177286400000 | 237.52 |
1177372800000 | 234.7 |
1177459200000 | 234.33 |
1177545600000 | 234.48 |
1177632000000 | 234 |
1177891200000 | 230.51 |
1177977600000 | 228.95 |
1178064000000 | 232.94 |
1178150400000 | 233.91 |
1178236800000 | 231.45 |
1178496000000 | 232 |
1178582400000 | 232.36 |
1178668800000 | 234.19 |
1178755200000 | 231.05 |
1178841600000 | 234.18 |
1179100800000 | 232.48 |
1179187200000 | 228.31 |
1179273600000 | 226.33 |
1179360000000 | 224.02 |
1179446400000 | 221.41 |
1179705600000 | 223.67 |
1179792000000 | 226.44 |
1179878400000 | 223.67 |
1179964800000 | 219.94 |
1180051200000 | 221.75 |
1180310400000 | 221.62 |
1180396800000 | 229.4 |
1180483200000 | 236.62 |
1180569600000 | 234.81 |
1180656000000 | 235.31 |
1180915200000 | 235.42 |
1181001600000 | 230.47 |
1181088000000 | 229.25 |
1181174400000 | 221.83 |
1181260800000 | 226.68 |
1181520000000 | 223.15 |
1181606400000 | 219.75 |
1181692800000 | 225.22 |
1181779200000 | 223.15 |
1181865600000 | 225.27 |
1182124800000 | 220.92 |
1182211200000 | 221.1 |
1182297600000 | 215.97 |
1182384000000 | 216.5 |
1182470400000 | 214.09 |
1182729600000 | 209.72 |
1182816000000 | 209.28 |
1182902400000 | 215.04 |
1182988800000 | 213.27 |
1183075200000 | 211.8 |
1183334400000 | 215.46 |
1183420800000 | 215.26 |
1183507200000 | 214.82 |
1183593600000 | 218.24 |
1183680000000 | 217.93 |
1183939200000 | 217.82 |
1184025600000 | 210.59 |
1184112000000 | 208.97 |
1184198400000 | 212.95 |
1184284800000 | 215.46 |
1184544000000 | 214.12 |
1184630400000 | 212.33 |
1184716800000 | 211.08 |
1184803200000 | 212.07 |
1184889600000 | 207.8 |
1185148800000 | 205.41 |
1185235200000 | 200.7 |
1185321600000 | 201.36 |
1185408000000 | 196.51 |
1185494400000 | 192.76 |
1185753600000 | 194.59 |
1185840000000 | 194.08 |
1185926400000 | 194.72 |
1186012800000 | 197.34 |
1186099200000 | 189.4 |
1186358400000 | 193.78 |
1186444800000 | 196.63 |
1186531200000 | 202.7 |
1186617600000 | 203.1 |
1186704000000 | 196.51 |
1186963200000 | 196 |
1187049600000 | 189.61 |
1187136000000 | 188.59 |
1187222400000 | 195.57 |
1187308800000 | 199.37 |
1187568000000 | 203.54 |
1187654400000 | 206.1699 |
1187740800000 | 207.65 |
1187827200000 | 204.54 |
1187913600000 | 203.2 |
1188172800000 | 199.6699 |
1188259200000 | 193.29 |
1188345600000 | 198.08 |
1188432000000 | 199.34 |
1188518400000 | 203.36 |
1188777600000 | 203.78 |
1188864000000 | 206.95 |
1188950400000 | 200.96 |
1189036800000 | 201.72 |
1189123200000 | 196.1399 |
1189382400000 | 193.78 |
1189468800000 | 195.78 |
1189555200000 | 195.18 |
1189641600000 | 199.34 |
1189728000000 | 200.3 |
1189987200000 | 199.31 |
1190073600000 | 206.16 |
1190160000000 | 208.71 |
1190246400000 | 203.13 |
1190332800000 | 204.05 |
1190592000000 | 208.1399 |
1190678400000 | 204.23 |
1190764800000 | 205.73 |
1190851200000 | 207.29 |
1190937600000 | 205.83 |
1191196800000 | 209.36 |
1191283200000 | 214.16 |
1191369600000 | 213.5 |
1191456000000 | 214.66 |
1191542400000 | 219.27 |
1191801600000 | 217 |
1191888000000 | 218.3 |
1191974400000 | 216.53 |
1192060800000 | 214.18 |
1192147200000 | 213.8 |
1192406400000 | 208.3 |
1192492800000 | 206.02 |
1192579200000 | 205.22 |
1192665600000 | 204.27 |
1192752000000 | 197.72 |
1193011200000 | 201.69 |
1193097600000 | 202.78 |
1193184000000 | 201.3 |
1193270400000 | 200.29 |
1193356800000 | 201.75 |
1193616000000 | 200.5 |
1193702400000 | 201.33 |
1193788800000 | 204.5 |
1193875200000 | 197.91 |
1193961600000 | 191.88 |
1194220800000 | 189.9 |
1194307200000 | 190.63 |
1194393600000 | 182.8 |
1194480000000 | 183.54 |
1194566400000 | 182.45 |
1194825600000 | 183.93 |
1194912000000 | 189.51 |
1194998400000 | 185.44 |
1195084800000 | 184.35 |
1195171200000 | 182.23 |
1195430400000 | 177.41 |
1195516800000 | 172.63 |
1195603200000 | 171.12 |
1195689600000 | 170.82 |
1195776000000 | 174.87 |
1196035200000 | 166.27 |
1196121600000 | 169.83 |
1196208000000 | 178.48 |
1196294400000 | 177.87 |
1196380800000 | 182.95 |
1196640000000 | 181.68 |
1196726400000 | 175.6699 |
1196812800000 | 183.09 |
1196899200000 | 189.15 |
1196985600000 | 188.36 |
1197244800000 | 192.02 |
1197331200000 | 181.26 |
1197417600000 | 181.84 |
1197504000000 | 181.03 |
1197590400000 | 177.65 |
1197849600000 | 173.45 |
1197936000000 | 174.41 |
1198022400000 | 177.19 |
1198108800000 | 176.73 |
1198195200000 | 179.19 |
1198454400000 | 185.1399 |
1198540800000 | 185.25 |
1198627200000 | 180.82 |
1198713600000 | 176.03 |
1198800000000 | 172.53 |
1199059200000 | 175.19 |
1199145600000 | 175.19 |
1199232000000 | 172.52 |
1199318400000 | 167.27 |
1199404800000 | 160.27 |
1199664000000 | 161.3899 |
1199750400000 | 155.4 |
1199836800000 | 157.99 |
1199923200000 | 159.99 |
1200009600000 | 159.45 |
1200268800000 | 157.8 |
1200355200000 | 153.9 |
1200441600000 | 158.19 |
1200528000000 | 154.98 |
1200614400000 | 154.34 |
1200873600000 | 155.41 |
1200960000000 | 159.59 |
1201046400000 | 172.51 |
1201132800000 | 168.38 |
1201219200000 | 166.26 |
1201478400000 | 170.61 |
1201564800000 | 169.52 |
1201651200000 | 165.74 |
1201737600000 | 169.18 |
1201824000000 | 176.32 |
1202083200000 | 173.96 |
1202169600000 | 169.24 |
1202256000000 | 167.07 |
1202342400000 | 171.38 |
1202428800000 | 166.68 |
1202688000000 | 164.19 |
1202774400000 | 167.3 |
1202860800000 | 168.57 |
1202947200000 | 164.79 |
1203033600000 | 165.4199 |
1203292800000 | 165.77 |
1203379200000 | 163.2 |
1203465600000 | 166.35 |
1203552000000 | 161.29 |
1203638400000 | 165.04 |
1203897600000 | 169.76 |
1203984000000 | 169.23 |
1204070400000 | 165.77 |
1204156800000 | 161.9 |
1204243200000 | 158.63 |
1204502400000 | 158.91 |
1204588800000 | 157.47 |
1204675200000 | 157.5 |
1204761600000 | 149.53 |
1204848000000 | 151.1 |
1205107200000 | 147.82 |
1205193600000 | 158.4199 |
1205280000000 | 153.53 |
1205366400000 | 153.98 |
1205452800000 | 150.6 |
1205712000000 | 147.99 |
1205798400000 | 155.9199 |
1205884800000 | 155.66 |
1205971200000 | 164.9 |
1206057600000 | 164.9 |
1206316800000 | 168.41 |
1206403200000 | 167.29 |
1206489600000 | 161.53 |
1206576000000 | 159.75 |
1206662400000 | 158.6399 |
1206921600000 | 158.4199 |
1207008000000 | 170.06 |
1207094400000 | 169.8 |
1207180800000 | 172.34 |
1207267200000 | 168.3 |
1207526400000 | 169.31 |
1207612800000 | 166.8 |
1207699200000 | 162.36 |
1207785600000 | 163.7 |
1207872000000 | 160.9199 |
1208131200000 | 159.23 |
1208217600000 | 161.43 |
1208304000000 | 166.1 |
1208390400000 | 168.03 |
1208476800000 | 170.46 |
1208736000000 | 166.87 |
1208822400000 | 165.93 |
1208908800000 | 169.27 |
1208995200000 | 174.8899 |
1209081600000 | 176.21 |
1209340800000 | 176.1699 |
1209427200000 | 173.76 |
1209513600000 | 172.77 |
1209600000000 | 179.06 |
1209686400000 | 179.9 |
1209945600000 | 178.61 |
1210032000000 | 179.12 |
1210118400000 | 175.71 |
1210204800000 | 175.24 |
1210291200000 | 173.71 |
1210550400000 | 177.05 |
1210636800000 | 177.45 |
1210723200000 | 179.37 |
1210809600000 | 181.85 |
1210896000000 | 180.27 |
1211155200000 | 181.35 |
1211241600000 | 176.66 |
1211328000000 | 171.1 |
1211414400000 | 171.24 |
1211500800000 | 169.23 |
1211760000000 | 169.06 |
1211846400000 | 171.9 |
1211932800000 | 173.54 |
1212019200000 | 177.21 |
1212105600000 | 176.24 |
1212364800000 | 173.1699 |
1212451200000 | 174.56 |
1212537600000 | 175.5 |
1212624000000 | 178.66 |
1212710400000 | 169.02 |
1212969600000 | 165.55 |
1213056000000 | 169.16 |
1213228800000 | 167.51 |
1213315200000 | 171.79 |
1213574400000 | 173.01 |
1213660800000 | 167.24 |
1213747200000 | 164.75 |
1213833600000 | 169.13 |
1213920000000 | 162.71 |
1214179200000 | 160.9 |
1214265600000 | 160.43 |
1214352000000 | 163.82 |
1214438400000 | 155.76 |
1214524800000 | 154.32 |
1214784000000 | 154.18 |
1214870400000 | 154.04 |
1214956800000 | 149.87 |
1215043200000 | 151.21 |
1215129600000 | 150.9199 |
1215388800000 | 147.52 |
1215475200000 | 156.81 |
1215561600000 | 146.1 |
1215648000000 | 148 |
1215734400000 | 146.01 |
1215993600000 | 141.4199 |
1216080000000 | 140.1699 |
1216166400000 | 149.84 |
1216252800000 | 153.03 |
1216339200000 | 153.96 |
1216598400000 | 154.11 |
1216684800000 | 158.87 |
1216771200000 | 164.16 |
1216857600000 | 153.02 |
1216944000000 | 156.6699 |
1217203200000 | 151.13 |
1217289600000 | 161.38 |
1217376000000 | 160.87 |
1217462400000 | 158.3 |
1217548800000 | 158.22 |
1217808000000 | 155.56 |
1217894400000 | 163.78 |
1217980800000 | 163.46 |
1218067200000 | 159.49 |
1218153600000 | 169.9199 |
1218412800000 | 173.61 |
1218499200000 | 169.63 |
1218585600000 | 166.65 |
1218672000000 | 169.11 |
1218758400000 | 171.58 |
1219017600000 | 167.55 |
1219104000000 | 163.83 |
1219190400000 | 164.43 |
1219276800000 | 160.87 |
1219363200000 | 167.13 |
1219622400000 | 161.93 |
1219708800000 | 165.18 |
1219795200000 | 165.81 |
1219881600000 | 171.86 |
1219968000000 | 169.54 |
1220227200000 | 170.96 |
1220313600000 | 173.84 |
1220400000000 | 177.13 |
1220486400000 | 172.31 |
1220572800000 | 175.05 |
1220832000000 | 184.03 |
1220918400000 | 176.81 |
1221004800000 | 178.48 |
1221091200000 | 181.85 |
1221177600000 | 180.45 |
1221436800000 | 161.78 |
1221523200000 | 173.45 |
1221609600000 | 161.72 |
1221696000000 | 179.2 |
1221782400000 | 180.82 |
1222041600000 | 162.21 |
1222128000000 | 162.12 |
1222214400000 | 160.47 |
1222300800000 | 163.87 |
1222387200000 | 169.27 |
1222646400000 | 157.86 |
1222732800000 | 172.53 |
1222819200000 | 169.6 |
1222905600000 | 160.1699 |
1222992000000 | 152.54 |
1223251200000 | 150.62 |
1223337600000 | 137.84 |
1223424000000 | 137.43 |
1223510400000 | 122.87 |
1223596800000 | 141.98 |
1223856000000 | 145.97 |
1223942400000 | 137.29 |
1224028800000 | 120.1 |
1224115200000 | 126.75 |
1224201600000 | 126.55 |
1224460800000 | 129.1699 |
1224547200000 | 124.99 |
1224633600000 | 116.98 |
1224720000000 | 117.06 |
1224806400000 | 110.44 |
1225065600000 | 107.09 |
1225152000000 | 126.53 |
1225238400000 | 118.96 |
1225324800000 | 123.15 |
1225411200000 | 131.66 |
1225670400000 | 125.91 |
1225756800000 | 132.7 |
1225843200000 | 118.27 |
1225929600000 | 115.41 |
1226016000000 | 122.74 |
1226275200000 | 111.96 |
1226361600000 | 112.38 |
1226448000000 | 103.65 |
1226534400000 | 113.62 |
1226620800000 | 101.97 |
1226880000000 | 98.11 |
1226966400000 | 97.17 |
1227052800000 | 85.34 |
1227139200000 | 78.67 |
1227225600000 | 84.25 |
1227484800000 | 96.68 |
1227571200000 | 96.65 |
1227657600000 | 101.8199 |
1227744000000 | 102.3 |
1227830400000 | 101.16 |
1228089600000 | 84.25 |
1228176000000 | 92.85 |
1228262400000 | 97.35 |
1228348800000 | 94.01 |
1228435200000 | 103.89 |
1228694400000 | 112.11 |
1228780800000 | 103.14 |
1228867200000 | 110.41 |
1228953600000 | 92.29 |
1229040000000 | 100.27 |
1229299200000 | 94.58 |
1229385600000 | 106.57 |
1229472000000 | 103.51 |
1229558400000 | 94.61 |
1229644800000 | 103.61 |
1229904000000 | 100.2099 |
1229990400000 | 99.92 |
1230076800000 | 99.76 |
1230163200000 | 99.76 |
1230249600000 | 100.04 |
1230508800000 | 94.27 |
1230595200000 | 99.03 |
1230681600000 | 105.09 |
1230768000000 | 105.09 |
1230854400000 | 101.72 |
1231113600000 | 102.2099 |
1231200000000 | 109.37 |
1231286400000 | 102.93 |
1231372800000 | 101.8 |
1231459200000 | 99.22 |
1231718400000 | 95.35 |
1231804800000 | 99.22 |
1231891200000 | 94.36 |
1231977600000 | 97.42 |
1232064000000 | 99.5 |
1232323200000 | 99.89 |
1232409600000 | 91.15 |
1232496000000 | 99.69 |
1232582400000 | 94.26 |
1232668800000 | 98.29 |
1232928000000 | 95.84 |
1233014400000 | 97.34 |
1233100800000 | 104.44 |
1233187200000 | 97.45 |
1233273600000 | 96.13 |
1233532800000 | 97.8199 |
1233619200000 | 95.56 |
1233705600000 | 94.69 |
1233792000000 | 93.06 |
1233878400000 | 98.92 |
1234137600000 | 98.76 |
1234224000000 | 90.1 |
1234310400000 | 92.7099 |
1234396800000 | 92.15 |
1234483200000 | 86.54 |
1234742400000 | 87.28 |
1234828800000 | 83.25 |
1234915200000 | 84.48 |
1235001600000 | 79.85 |
1235088000000 | 85 |
1235347200000 | 78.34 |
1235433600000 | 84.41 |
1235520000000 | 82.89 |
1235606400000 | 79.03 |
1235692800000 | 77.83 |
1235952000000 | 72.68 |
1236038400000 | 73.7 |
1236124800000 | 74.52 |
1236211200000 | 70.2099 |
1236297600000 | 69.64 |
1236556800000 | 71.63 |
1236643200000 | 80.51 |
1236729600000 | 78.36 |
1236816000000 | 84.28 |
1236902400000 | 82.25 |
1237161600000 | 75.98 |
1237248000000 | 81.73 |
1237334400000 | 83.8199 |
1237420800000 | 76.01 |
1237507200000 | 70.9599 |
1237766400000 | 81.79 |
1237852800000 | 75.99 |
1237939200000 | 76.83 |
1238025600000 | 78.47 |
1238112000000 | 75.93 |
1238371200000 | 72.34 |
1238457600000 | 76.7099 |
1238544000000 | 76.22 |
1238630400000 | 80.13 |
1238716800000 | 86.58 |
1238976000000 | 85.59 |
1239062400000 | 79.4 |
1239148800000 | 81.5699 |
1239235200000 | 92.18 |
1239321600000 | 92.18 |
1239580800000 | 91.53 |
1239667200000 | 84.73 |
1239753600000 | 92 |
1239840000000 | 95.03 |
1239926400000 | 97.4599 |
1240185600000 | 88.04 |
1240272000000 | 96.45 |
1240358400000 | 91.53 |
1240444800000 | 96.1 |
1240531200000 | 98.81 |
1240790400000 | 93.45 |
1240876800000 | 95.03 |
1240963200000 | 97.62 |
1241049600000 | 98.3 |
1241136000000 | 94.38 |
1241395200000 | 101.13 |
1241481600000 | 97.91 |
1241568000000 | 102.4 |
1241654400000 | 96.38 |
1241740800000 | 102.63 |
1242000000000 | 97.34 |
1242086400000 | 96.4599 |
1242172800000 | 91.28 |
1242259200000 | 94.56 |
1242345600000 | 91.0699 |
1242604800000 | 98.83 |
1242691200000 | 96.02 |
1242777600000 | 93.8 |
1242864000000 | 93.59 |
1242950400000 | 90.36 |
1243209600000 | 90.47 |
1243296000000 | 95.45 |
1243382400000 | 92.4 |
1243468800000 | 94.63 |
1243555200000 | 95.2 |
1243814400000 | 98.42 |
1243900800000 | 96.09 |
1243987200000 | 96.92 |
1244073600000 | 99.38 |
1244160000000 | 98.93 |
1244419200000 | 99.97 |
1244505600000 | 98.87 |
1244592000000 | 96.48 |
1244678400000 | 94.69 |
1244764800000 | 97.95 |
1245024000000 | 94.35 |
1245110400000 | 93.13 |
1245196800000 | 91.42 |
1245283200000 | 91.9599 |
1245369600000 | 93.4599 |
1245628800000 | 88.42 |
1245715200000 | 88.7 |
1245801600000 | 90.18 |
1245888000000 | 92.03 |
1245974400000 | 91.64 |
1246233600000 | 91.69 |
1246320000000 | 92.43 |
1246406400000 | 92.51 |
1246492800000 | 88.19 |
1246579200000 | 88.4599 |
1246838400000 | 91.76 |
1246924800000 | 87.7 |
1247011200000 | 87.22 |
1247097600000 | 85.5699 |
1247184000000 | 85.74 |
1247443200000 | 89.0699 |
1247529600000 | 90.11 |
1247616000000 | 92.36 |
1247702400000 | 92.99 |
1247788800000 | 90.5699 |
1248048000000 | 93.39 |
1248134400000 | 92.88 |
1248220800000 | 93.26 |
1248307200000 | 96.69 |
1248393600000 | 97.4 |
1248652800000 | 98.75 |
1248739200000 | 98.33 |
1248825600000 | 98.18 |
1248912000000 | 102.08 |
1248998400000 | 101.41 |
1249257600000 | 101.49 |
1249344000000 | 105.62 |
1249430400000 | 109.1 |
1249516800000 | 107.69 |
1249603200000 | 114 |
1249862400000 | 112.01 |
1249948800000 | 109.25 |
1250035200000 | 109.47 |
1250121600000 | 109 |
1250208000000 | 108.63 |
1250467200000 | 104.06 |
1250553600000 | 105.64 |
1250640000000 | 104.03 |
1250726400000 | 107.42 |
1250812800000 | 109.42 |
1251072000000 | 108.27 |
1251158400000 | 109.32 |
1251244800000 | 110.42 |
1251331200000 | 111.1 |
1251417600000 | 110.71 |
1251676800000 | 109.45 |
1251763200000 | 104.87 |
1251849600000 | 103.69 |
1251936000000 | 105.49 |
1252022400000 | 107.09 |
1252281600000 | 106.45 |
1252368000000 | 108.59 |
1252454400000 | 109.93 |
1252540800000 | 111.29 |
1252627200000 | 110.82 |
1252886400000 | 113.65 |
1252972800000 | 115.99 |
1253059200000 | 119.97 |
1253145600000 | 119.28 |
1253232000000 | 119.96 |
1253491200000 | 118.15 |
1253577600000 | 121.11 |
1253664000000 | 116.97 |
1253750400000 | 113.4 |
1253836800000 | 113.67 |
1254096000000 | 119.03 |
1254182400000 | 117.07 |
1254268800000 | 115.64 |
1254355200000 | 110.93 |
1254441600000 | 109.63 |
1254700800000 | 112.15 |
1254787200000 | 111.39 |
1254873600000 | 111.85 |
1254960000000 | 113.34 |
1255046400000 | 114.26 |
1255305600000 | 113.92 |
1255392000000 | 112.16 |
1255478400000 | 115.72 |
1255564800000 | 114.64 |
1255651200000 | 112.01 |
1255910400000 | 113.82 |
1255996800000 | 112.14 |
1256083200000 | 110.33 |
1256169600000 | 113.25 |
1256256000000 | 111.83 |
1256515200000 | 111.9 |
1256601600000 | 111.27 |
1256688000000 | 106.86 |
1256774400000 | 111.69 |
1256860800000 | 110.16 |
1257120000000 | 110.27 |
1257206400000 | 112.67 |
1257292800000 | 109.28 |
1257379200000 | 111.37 |
1257465600000 | 109.43 |
1257724800000 | 113.5 |
1257811200000 | 113.1 |
1257897600000 | 114.96 |
1257984000000 | 114.6 |
1258070400000 | 115.87 |
1258329600000 | 117.58 |
1258416000000 | 116.85 |
1258502400000 | 118.26 |
1258588800000 | 116.45 |
1258675200000 | 115.83 |
1258934400000 | 116.25 |
1259020800000 | 114.87 |
1259107200000 | 114.69 |
1259193600000 | 115.12 |
1259280000000 | 112.12 |
1259539200000 | 116.07 |
1259625600000 | 116.88 |
1259712000000 | 118.62 |
1259798400000 | 117.15 |
1259884800000 | 121.51 |
1260144000000 | 119.95 |
1260230400000 | 120 |
1260316800000 | 119.96 |
1260403200000 | 120.23 |
1260489600000 | 122.62 |
1260748800000 | 124.1 |
1260835200000 | 123.32 |
1260921600000 | 124.03 |
1261008000000 | 125.15 |
1261094400000 | 126.17 |
1261353600000 | 127.83 |
1261440000000 | 129.82 |
1261526400000 | 130.15 |
1261612800000 | 131.6699 |
1261699200000 | 131.6699 |
1261958400000 | 131.6699 |
1262044800000 | 130.13 |
1262131200000 | 130.98 |
1262217600000 | 127.85 |
1262304000000 | 127.85 |
1262563200000 | 126.62 |
1262649600000 | 127.17 |
1262736000000 | 127.07 |
1262822400000 | 128.87 |
1262908800000 | 127.61 |
1263168000000 | 126.24 |
1263254400000 | 124.15 |
1263340800000 | 126.71 |
1263427200000 | 126.6 |
1263513600000 | 126.23 |
1263772800000 | 126.18 |
1263859200000 | 129.44 |
1263945600000 | 129 |
1264032000000 | 125.72 |
1264118400000 | 122.47 |
1264377600000 | 123.24 |
1264464000000 | 123.08 |
1264550400000 | 124.15 |
1264636800000 | 124.12 |
1264723200000 | 124.12 |
1264982400000 | 126.42 |
1265068800000 | 128.18 |
1265155200000 | 126.8 |
1265241600000 | 123.43 |
1265328000000 | 127.21 |
1265587200000 | 124.06 |
1265673600000 | 123.62 |
1265760000000 | 123.99 |
1265846400000 | 125.93 |
1265932800000 | 126.57 |
1266192000000 | 126.76 |
1266278400000 | 129.27 |
1266364800000 | 130.99 |
1266451200000 | 133.15 |
1266537600000 | 134.93 |
1266796800000 | 134.51 |
1266883200000 | 133.35 |
1266969600000 | 134.02 |
1267056000000 | 135.59 |
1267142400000 | 134.58 |
1267401600000 | 137.13 |
1267488000000 | 136.49 |
1267574400000 | 134.74 |
1267660800000 | 136.23 |
1267747200000 | 139.52 |
1268006400000 | 140.13 |
1268092800000 | 141.74 |
1268179200000 | 141.65 |
1268265600000 | 142.15 |
1268352000000 | 142.73 |
1268611200000 | 143.63 |
1268697600000 | 145.83 |
1268784000000 | 148.21 |
1268870400000 | 148.84 |
1268956800000 | 148.15 |
1269216000000 | 149.95 |
1269302400000 | 149.44 |
1269388800000 | 152.06 |
1269475200000 | 152.59 |
1269561600000 | 151.24 |
1269820800000 | 150.83 |
1269907200000 | 151.11 |
1269993600000 | 148.51 |
1270080000000 | 149.13 |
1270166400000 | 149.13 |
1270425600000 | 152.2 |
1270512000000 | 156.29 |
1270598400000 | 153 |
1270684800000 | 152.69 |
1270771200000 | 153.96 |
1271030400000 | 150.85 |
1271116800000 | 154.75 |
1271203200000 | 153.91 |
1271289600000 | 150.85 |
1271376000000 | 148.05 |
1271635200000 | 149.35 |
1271721600000 | 151.95 |
1271808000000 | 155.4199 |
1271894400000 | 158.86 |
1271980800000 | 159.83 |
1272240000000 | 161.58 |
1272326400000 | 156.53 |
1272412800000 | 158.28 |
1272499200000 | 165.13 |
1272585600000 | 159.16 |
1272844800000 | 165.73 |
1272931200000 | 163.3 |
1273017600000 | 162.95 |
1273104000000 | 159.15 |
1273190400000 | 158 |
1273449600000 | 165.78 |
1273536000000 | 167.45 |
1273622400000 | 169.72 |
1273708800000 | 168.86 |
1273795200000 | 165.44 |
1274054400000 | 167.12 |
1274140800000 | 162.31 |
1274227200000 | 161.1399 |
1274313600000 | 154.26 |
1274400000000 | 156.95 |
1274659200000 | 155.85 |
1274745600000 | 159.3899 |
1274832000000 | 158.86 |
1274918400000 | 166.6399 |
1275004800000 | 163.36 |
1275264000000 | 164.97 |
1275350400000 | 161.59 |
1275436800000 | 166.19 |
1275523200000 | 165.46 |
1275609600000 | 158.8899 |
1275868800000 | 159.6699 |
1275955200000 | 162.04 |
1276041600000 | 161.29 |
1276128000000 | 167.59 |
1276214400000 | 168.96 |
1276473600000 | 168.37 |
1276560000000 | 171.44 |
1276646400000 | 170.19 |
1276732800000 | 169.99 |
1276819200000 | 168.9 |
1277078400000 | 168.36 |
1277164800000 | 164.82 |
1277251200000 | 165.96 |
1277337600000 | 160.88 |
1277424000000 | 165.49 |
1277683200000 | 162.8 |
1277769600000 | 159.74 |
1277856000000 | 157.1399 |
1277942400000 | 154.48 |
1278028800000 | 149.77 |
1278288000000 | 150.51 |
1278374400000 | 147.23 |
1278460800000 | 154.31 |
1278547200000 | 155.38 |
1278633600000 | 158.3 |
1278892800000 | 159.43 |
1278979200000 | 161.8899 |
1279065600000 | 160.18 |
1279152000000 | 157.9199 |
1279238400000 | 152.12 |
1279497600000 | 154.25 |
1279584000000 | 157.9 |
1279670400000 | 155.28 |
1279756800000 | 159.87 |
1279843200000 | 162.68 |
1280102400000 | 165.1 |
1280188800000 | 163.74 |
1280275200000 | 162.96 |
1280361600000 | 160.54 |
1280448000000 | 162.07 |
1280707200000 | 165.36 |
1280793600000 | 163.59 |
1280880000000 | 165.56 |
1280966400000 | 163.57 |
1281052800000 | 161.26 |
1281312000000 | 163.98 |
1281398400000 | 164.24 |
1281484800000 | 162.8 |
1281571200000 | 161.83 |
1281657600000 | 162.97 |
1281916800000 | 161.84 |
1282003200000 | 165.62 |
1282089600000 | 165.75 |
1282176000000 | 161.74 |
1282262400000 | 163.59 |
1282521600000 | 163.34 |
1282608000000 | 161.61 |
1282694400000 | 164.6 |
1282780800000 | 162.37 |
1282867200000 | 165.15 |
1283126400000 | 164.35 |
1283212800000 | 165.49 |
1283299200000 | 169.35 |
1283385600000 | 171.33 |
1283472000000 | 172.94 |
1283731200000 | 172.82 |
1283817600000 | 172.07 |
1283904000000 | 172.4 |
1283990400000 | 170.72 |
1284076800000 | 171.78 |
1284336000000 | 172.03 |
1284422400000 | 170.44 |
1284508800000 | 171.26 |
1284595200000 | 169.33 |
1284681600000 | 170.43 |
1284940800000 | 173.62 |
1285027200000 | 170.27 |
1285113600000 | 165.18 |
1285200000000 | 162.3 |
1285286400000 | 164.9 |
1285545600000 | 163.24 |
1285632000000 | 163.1 |
1285718400000 | 160.9199 |
1285804800000 | 160.43 |
1285891200000 | 160.21 |
1286150400000 | 161.95 |
1286236800000 | 162.55 |
1286323200000 | 161.12 |
1286409600000 | 160.79 |
1286496000000 | 161.18 |
1286755200000 | 161.69 |
1286841600000 | 164 |
1286928000000 | 164.25 |
1287014400000 | 162.33 |
1287100800000 | 163.02 |
1287360000000 | 165.2 |
1287446400000 | 165.07 |
1287532800000 | 166.55 |
1287619200000 | 165.9199 |
1287705600000 | 166.3 |
1287964800000 | 166.09 |
1288051200000 | 166.19 |
1288137600000 | 165.56 |
1288224000000 | 163.19 |
1288310400000 | 163.6399 |
1288569600000 | 165.44 |
1288656000000 | 164.86 |
1288742400000 | 164.48 |
1288828800000 | 166.37 |
1288915200000 | 170.29 |
1289174400000 | 171.01 |
1289260800000 | 164.8899 |
1289347200000 | 169.56 |
1289433600000 | 168.29 |
1289520000000 | 165.91 |
1289779200000 | 165.94 |
1289865600000 | 160.96 |
1289952000000 | 162.6399 |
1290038400000 | 163.36 |
1290124800000 | 163.52 |
1290384000000 | 164.73 |
1290470400000 | 165.33 |
1290556800000 | 169.12 |
1290643200000 | 169.36 |
1290729600000 | 170.23 |
1290988800000 | 172.04 |
1291075200000 | 172.36 |
1291161600000 | 173.26 |
1291248000000 | 174.69 |
1291334400000 | 172.3899 |
1291593600000 | 173.72 |
1291680000000 | 173.47 |
1291766400000 | 172.53 |
1291852800000 | 171.54 |
1291939200000 | 172.43 |
1292198400000 | 170.71 |
1292284800000 | 168.9199 |
1292371200000 | 167.88 |
1292457600000 | 169.61 |
1292544000000 | 171.36 |
1292803200000 | 174.38 |
1292889600000 | 176.08 |
1292976000000 | 177.38 |
1293062400000 | 177 |
1293148800000 | 176.38 |
1293408000000 | 177.95 |
1293494400000 | 178.66 |
1293580800000 | 179.43 |
1293667200000 | 177.51 |
1293753600000 | 175.57 |
1294012800000 | 179.34 |
1294099200000 | 176.65 |
1294185600000 | 179.83 |
1294272000000 | 179.7 |
1294358400000 | 180.34 |
1294617600000 | 180.8 |
1294704000000 | 180.83 |
1294790400000 | 180.1399 |
1294876800000 | 176.97 |
1294963200000 | 178.21 |
1295222400000 | 179.25 |
1295308800000 | 179.6399 |
1295395200000 | 175.99 |
1295481600000 | 176.99 |
1295568000000 | 175.62 |
1295827200000 | 174.9199 |
1295913600000 | 176.49 |
1296000000000 | 177.05 |
1296086400000 | 178.85 |
1296172800000 | 177.3 |
1296432000000 | 178.58 |
1296518400000 | 178.13 |
1296604800000 | 178.12 |
1296691200000 | 181.12 |
1296777600000 | 180.57 |
1297036800000 | 182.57 |
1297123200000 | 181.44 |
1297209600000 | 181.18 |
1297296000000 | 183.16 |
1297382400000 | 185.1 |
1297641600000 | 186.27 |
1297728000000 | 184.86 |
1297814400000 | 185.38 |
1297900800000 | 184.69 |
1297987200000 | 184.72 |
1298246400000 | 184.26 |
1298332800000 | 182.15 |
1298419200000 | 179.8899 |
1298505600000 | 178.74 |
1298592000000 | 182.66 |
1298851200000 | 185.85 |
1298937600000 | 180.48 |
1299024000000 | 178.28 |
1299110400000 | 179.93 |
1299196800000 | 177.35 |
1299456000000 | 175.88 |
1299542400000 | 179.93 |
1299628800000 | 179.78 |
1299715200000 | 178.59 |
1299801600000 | 180.28 |
1300060800000 | 177.2 |
1300147200000 | 175.85 |
1300233600000 | 174.01 |
1300320000000 | 174.37 |
1300406400000 | 174.37 |
1300665600000 | 175.76 |
1300752000000 | 174.07 |
1300838400000 | 173.49 |
1300924800000 | 173.79 |
1301011200000 | 175.33 |
1301270400000 | 175.65 |
1301356800000 | 177.2 |
1301443200000 | 178.96 |
1301529600000 | 178.86 |
1301616000000 | 179.81 |
1301875200000 | 178.7 |
1301961600000 | 179.1699 |
1302048000000 | 177.33 |
1302134400000 | 176.12 |
1302220800000 | 173.38 |
1302480000000 | 173.38 |
1302566400000 | 172.3 |
1302652800000 | 172.02 |
1302739200000 | 174.84 |
1302825600000 | 177.31 |
1303084800000 | 178.46 |
1303171200000 | 178.63 |
1303257600000 | 178.03 |
1303344000000 | 178.48 |
1303776000000 | 180.49 |
1303862400000 | 180.77 |
1303948800000 | 180.73 |
1304035200000 | 179.6399 |
1304294400000 | 179.53 |
1304380800000 | 178.77 |
1304467200000 | 177.34 |
1304553600000 | 180.33 |
1304640000000 | 180.78 |
1304899200000 | 184.76 |
1304985600000 | 186.08 |
1305072000000 | 184.68 |
1305158400000 | 185.85 |
1305244800000 | 183.78 |
1305504000000 | 184.21 |
1305590400000 | 185.02 |
1305676800000 | 185.98 |
1305763200000 | 186.53 |
1305849600000 | 185.81 |
1306108800000 | 185.58 |
1306195200000 | 185.02 |
1306281600000 | 186.19 |
1306368000000 | 187.94 |
1306454400000 | 186.46 |
1306713600000 | 186.18 |
1306800000000 | 187.6699 |
1306886400000 | 182.29 |
1306972800000 | 180.93 |
1307059200000 | 180.19 |
1307318400000 | 177.05 |
1307404800000 | 178.1 |
1307491200000 | 178.43 |
1307577600000 | 178.06 |
1307664000000 | 175.82 |
1307923200000 | 176.1399 |
1308009600000 | 177.77 |
1308096000000 | 177.01 |
1308182400000 | 179.99 |
1308268800000 | 179.78 |
1308528000000 | 181.56 |
1308614400000 | 182.3 |
1308700800000 | 180.91 |
1308787200000 | 181.41 |
1308873600000 | 180.88 |
1309132800000 | 180.6699 |
1309219200000 | 180.71 |
1309305600000 | 182.36 |
1309392000000 | 181.82 |
1309478400000 | 185.09 |
1309737600000 | 184.82 |
1309824000000 | 186.34 |
1309910400000 | 189.21 |
1309996800000 | 190.66 |
1310083200000 | 191.23 |
1310342400000 | 191.37 |
1310428800000 | 191.79 |
1310515200000 | 188.08 |
1310601600000 | 186.33 |
1310688000000 | 188.6 |
1310947200000 | 188.1 |
1311033600000 | 189.1699 |
1311120000000 | 189.84 |
1311206400000 | 189.25 |
1311292800000 | 190.05 |
1311552000000 | 188.22 |
1311638400000 | 186.41 |
1311724800000 | 182.81 |
1311811200000 | 183.83 |
1311897600000 | 182.72 |
1312156800000 | 182.11 |
1312243200000 | 176.76 |
1312329600000 | 175.3899 |
1312416000000 | 168.96 |
1312502400000 | 165.5 |
1312761600000 | 152.35 |
1312848000000 | 165.53 |
1312934400000 | 161.77 |
1313020800000 | 168.6699 |
1313107200000 | 169.01 |
1313366400000 | 171.36 |
1313452800000 | 170.97 |
1313539200000 | 170.72 |
1313625600000 | 164.93 |
1313712000000 | 160.74 |
1313971200000 | 161.73 |
1314057600000 | 165.53 |
1314144000000 | 167 |
1314230400000 | 164.44 |
1314316800000 | 166.66 |
1314576000000 | 169.3899 |
1314662400000 | 171.4 |
1314748800000 | 173.85 |
1314835200000 | 173.11 |
1314921600000 | 169.79 |
1315180800000 | 170.79 |
1315267200000 | 171.33 |
1315353600000 | 177.24 |
1315440000000 | 176.24 |
1315526400000 | 174.62 |
1315785600000 | 176.52 |
1315872000000 | 176.05 |
1315958400000 | 177.68 |
1316044800000 | 178.33 |
1316131200000 | 180.61 |
1316390400000 | 179.37 |
1316476800000 | 178.32 |
1316563200000 | 169.93 |
1316649600000 | 168.61 |
1316736000000 | 169.37 |
1316995200000 | 172.21 |
1317081600000 | 171.32 |
1317168000000 | 167.58 |
1317254400000 | 169.3899 |
1317340800000 | 167.48 |
1317600000000 | 162.29 |
1317686400000 | 167.41 |
1317772800000 | 166.1699 |
1317859200000 | 169.08 |
1317945600000 | 163.57 |
1318204800000 | 169.57 |
1318291200000 | 166.82 |
1318377600000 | 167.61 |
1318464000000 | 167.11 |
1318550400000 | 169.32 |
1318809600000 | 166.26 |
1318896000000 | 172.84 |
1318982400000 | 169.18 |
1319068800000 | 171.72 |
1319155200000 | 174.38 |
1319414400000 | 178.78 |
1319500800000 | 175.74 |
1319587200000 | 178.77 |
1319673600000 | 182.38 |
1319760000000 | 182.97 |
1320019200000 | 184.05 |
1320105600000 | 181.46 |
1320192000000 | 182.8899 |
1320278400000 | 185.93 |
1320364800000 | 183.78 |
1320624000000 | 184.45 |
1320710400000 | 185.94 |
1320796800000 | 180.63 |
1320883200000 | 180.78 |
1320969600000 | 183.32 |
1321228800000 | 181.1399 |
1321315200000 | 184.31 |
1321401600000 | 181.9199 |
1321488000000 | 178.94 |
1321574400000 | 180.23 |
1321833600000 | 176.34 |
1321920000000 | 175.31 |
1322006400000 | 172.48 |
1322092800000 | 172.82 |
1322179200000 | 174.65 |
1322438400000 | 176.98 |
1322524800000 | 176.83 |
1322611200000 | 183.44 |
1322697600000 | 181.26 |
1322784000000 | 182.07 |
1323043200000 | 182.74 |
1323129600000 | 183.97 |
1323216000000 | 185.71 |
1323302400000 | 182.79 |
1323388800000 | 185.53 |
1323648000000 | 184.1699 |
1323734400000 | 184.44 |
1323820800000 | 187.07 |
1323907200000 | 188.96 |
1323993600000 | 189.71 |
1324252800000 | 188.2 |
1324339200000 | 192.77 |
1324425600000 | 194.1399 |
1324512000000 | 196.52 |
1324598400000 | 197.87 |
1324944000000 | 198.12 |
1325030400000 | 197.52 |
1325116800000 | 199.76 |
1325203200000 | 197.88 |
1325462400000 | 197.88 |
1325548800000 | 198.59 |
1325635200000 | 197.53 |
1325721600000 | 200.75 |
1325808000000 | 201.33 |
1326067200000 | 200.53 |
1326153600000 | 202.57 |
1326240000000 | 205.51 |
1326326400000 | 202.54 |
1326412800000 | 205.23 |
1326672000000 | 205.19 |
1326758400000 | 205.68 |
1326844800000 | 205.59 |
1326931200000 | 205.8899 |
1327017600000 | 206.35 |
1327276800000 | 204.93 |
1327363200000 | 206.84 |
1327449600000 | 209.62 |
1327536000000 | 208.31 |
1327622400000 | 208.62 |
1327881600000 | 206.93 |
1327968000000 | 208.38 |
1328054400000 | 208.1 |
1328140800000 | 208.94 |
1328227200000 | 212.96 |
1328486400000 | 212.61 |
1328572800000 | 209.81 |
1328659200000 | 209.34 |
1328745600000 | 207.21 |
1328832000000 | 207.34 |
1329091200000 | 209.4199 |
1329177600000 | 208.01 |
1329264000000 | 208.32 |
1329350400000 | 210.82 |
1329436800000 | 209.15 |
1329696000000 | 207.53 |
1329782400000 | 204.85 |
1329868800000 | 203.45 |
1329955200000 | 204.74 |
1330041600000 | 202.46 |
1330300800000 | 203.59 |
1330387200000 | 201.9199 |
1330473600000 | 202.2 |
1330560000000 | 204.01 |
1330646400000 | 206.11 |
1330905600000 | 206.86 |
1330992000000 | 205.7 |
1331078400000 | 206.85 |
1331164800000 | 203.48 |
1331251200000 | 206.95 |
1331510400000 | 208.04 |
1331596800000 | 212.93 |
1331683200000 | 213.28 |
1331769600000 | 212.47 |
1331856000000 | 211.75 |
1332115200000 | 212.06 |
1332201600000 | 211.74 |
1332288000000 | 211.84 |
1332374400000 | 209 |
1332460800000 | 209.02 |
1332720000000 | 209.89 |
1332806400000 | 209.8 |
1332892800000 | 209.56 |
1332979200000 | 209.75 |
1333065600000 | 211.05 |
1333324800000 | 212.58 |
1333411200000 | 210.88 |
1333497600000 | 212.05 |
1333584000000 | 212.27 |
1334016000000 | 205.96 |
1334102400000 | 208.05 |
1334188800000 | 210.11 |
1334275200000 | 209.98 |
1334534400000 | 212.99 |
1334620800000 | 213.64 |
1334707200000 | 212.69 |
1334793600000 | 212.31 |
1334880000000 | 213.44 |
1335139200000 | 212.33 |
1335225600000 | 214.1 |
1335312000000 | 216.82 |
1335398400000 | 216.79 |
1335484800000 | 217.69 |
1335744000000 | 217.88 |
1335830400000 | 220.04 |
1335916800000 | 220.87 |
1336003200000 | 219.99 |
1336089600000 | 218.61 |
1336348800000 | 221.24 |
1336435200000 | 221.68 |
1336521600000 | 221.95 |
1336608000000 | 221.88 |
1336694400000 | 222.77 |
1336953600000 | 221.82 |
1337040000000 | 222.01 |
1337126400000 | 219.76 |
1337212800000 | 214.6 |
1337299200000 | 212.21 |
1337558400000 | 216.14 |
1337644800000 | 216.73 |
1337731200000 | 220.26 |
1337817600000 | 221.07 |
1337904000000 | 221.54 |
1338163200000 | 221.07 |
1338249600000 | 224.26 |
1338336000000 | 221.71 |
1338422400000 | 223.54 |
1338508800000 | 217.82 |
1338768000000 | 214.36 |
1338854400000 | 218.56 |
1338940800000 | 222.74 |
1339027200000 | 220.45 |
1339113600000 | 224.93 |
1339372800000 | 220.02 |
1339459200000 | 223.27 |
1339545600000 | 219.93 |
1339632000000 | 222.35 |
1339718400000 | 223.32 |
1339977600000 | 225.73 |
1340064000000 | 225.18 |
1340150400000 | 224.47 |
1340236800000 | 222.65 |
1340323200000 | 224.17 |
1340582400000 | 223.86 |
1340668800000 | 225.39 |
1340755200000 | 226.75 |
1340841600000 | 229.29 |
1340928000000 | 229.95 |
1341187200000 | 234.06 |
1341273600000 | 234.99 |
1341360000000 | 236.82 |
1341446400000 | 237.67 |
1341532800000 | 239.57 |
1341792000000 | 240.3 |
1341878400000 | 238.03 |
1341964800000 | 239.2 |
1342051200000 | 241.25 |
1342137600000 | 243.45 |
1342396800000 | 244.12 |
1342483200000 | 246.95 |
1342569600000 | 243.41 |
1342656000000 | 241.89 |
1342742400000 | 242.74 |
1343001600000 | 242.47 |
1343088000000 | 242.52 |
1343174400000 | 241.77 |
1343260800000 | 240.64 |
1343347200000 | 242.21 |
1343606400000 | 245.05 |
1343692800000 | 243.25 |
1343779200000 | 243 |
1343865600000 | 245.78 |
1343952000000 | 244.1 |
1344211200000 | 241.46 |
1344297600000 | 238.43 |
1344384000000 | 238 |
1344470400000 | 238.32 |
1344556800000 | 238.67 |
1344816000000 | 237.94 |
1344902400000 | 238.59 |
1344988800000 | 240.23 |
1345075200000 | 240.03 |
1345161600000 | 241.75 |
1345420800000 | 240.21 |
1345507200000 | 237.31 |
1345593600000 | 237.48 |
1345680000000 | 233.97 |
1345766400000 | 236.3 |
1346025600000 | 236.92 |
1346112000000 | 236.49 |
1346198400000 | 237.22 |
1346284800000 | 237.19 |
1346371200000 | 236.04 |
1346630400000 | 236.45 |
1346716800000 | 238.25 |
1346803200000 | 237.12 |
1346889600000 | 238.81 |
1346976000000 | 235.99 |
1347235200000 | 234.4 |
1347321600000 | 234.33 |
1347408000000 | 234.39 |
1347494400000 | 237.31 |
1347580800000 | 233.68 |
1347840000000 | 233.03 |
1347926400000 | 232.11 |
1348012800000 | 230.96 |
1348099200000 | 230.05 |
1348185600000 | 229.39 |
1348444800000 | 230.56 |
1348531200000 | 226.38 |
1348617600000 | 228.32 |
1348704000000 | 229.05 |
1348790400000 | 228.69 |
1349049600000 | 226.62 |
1349136000000 | 227.66 |
1349222400000 | 229.11 |
1349308800000 | 226.34 |
1349395200000 | 226.01 |
1349654400000 | 226.9 |
1349740800000 | 226.81 |
1349827200000 | 227.17 |
1349913600000 | 226.1 |
1350000000000 | 224.85 |
1350259200000 | 227.4 |
1350345600000 | 226.79 |
1350432000000 | 225.07 |
1350518400000 | 228.17 |
1350604800000 | 227.01 |
1350864000000 | 225.34 |
1350950400000 | 224.99 |
1351036800000 | 224.72 |
1351123200000 | 224.16 |
1351209600000 | 223.35 |
1351468800000 | 223.78 |
1351555200000 | 222.52 |
1351641600000 | 225.26 |
1351728000000 | 225.84 |
1351814400000 | 228.71 |
1352073600000 | 228.29 |
1352160000000 | 228.41 |
1352246400000 | 228.53 |
1352332800000 | 226.34 |
1352419200000 | 226.26 |
1352678400000 | 225.82 |
1352764800000 | 225.14 |
1352851200000 | 220.53 |
1352937600000 | 218.52 |
1353024000000 | 222.25 |
1353283200000 | 222.76 |
1353369600000 | 223.9 |
1353456000000 | 223.38 |
1353542400000 | 222.23 |
1353628800000 | 223.01 |
1353888000000 | 222.73 |
1353974400000 | 222.18 |
1354060800000 | 222.3 |
1354147200000 | 222.12 |
1354233600000 | 222.55 |
1354492800000 | 221.99 |
1354579200000 | 221.74 |
1354665600000 | 221.18 |
1354752000000 | 224.76 |
1354838400000 | 226.79 |
1355097600000 | 226.93 |
1355184000000 | 226.08 |
1355270400000 | 225.44 |
1355356800000 | 222.73 |
1355443200000 | 222.33 |
1355702400000 | 223 |
1355788800000 | 224.32 |
1355875200000 | 222.96 |
1355961600000 | 226.34 |
1356048000000 | 226.39 |
1356307200000 | 226.48 |
1356566400000 | 225.07 |
1356652800000 | 223.25 |
1356912000000 | 226.38 |
1357084800000 | 228.78 |
1357171200000 | 230.76 |
1357257600000 | 232.91 |
1357516800000 | 232.21 |
1357603200000 | 232.6 |
1357689600000 | 233.95 |
1357776000000 | 231.74 |
1357862400000 | 229.54 |
1358121600000 | 229.35 |
1358208000000 | 230.67 |
1358294400000 | 230.88 |
1358380800000 | 230.46 |
1358467200000 | 232.72 |
1358726400000 | 232.31 |
1358812800000 | 233.95 |
1358899200000 | 234.1 |
1358985600000 | 233.12 |
1359072000000 | 232.12 |
1359331200000 | 232.01 |
1359417600000 | 232.28 |
1359504000000 | 228.46 |
1359590400000 | 226.7 |
1359676800000 | 225.55 |
1359936000000 | 227.42 |
1360022400000 | 227.9 |
1360108800000 | 228.05 |
1360195200000 | 229.63 |
1360281600000 | 231.96 |
1360540800000 | 232.33 |
1360627200000 | 232.33 |
1360713600000 | 232.43 |
1360800000000 | 233.24 |
1360886400000 | 233.45 |
1361145600000 | 233.42 |
1361232000000 | 234.77 |
1361318400000 | 232.86 |
1361404800000 | 233.53 |
1361491200000 | 236.94 |
1361750400000 | 231.78 |
1361836800000 | 236.08 |
1361923200000 | 237.26 |
1362009600000 | 237.45 |
1362096000000 | 239.81 |
1362355200000 | 241.08 |
1362441600000 | 242.41 |
1362528000000 | 241.88 |
1362614400000 | 239.07 |
1362700800000 | 241 |
1362960000000 | 241.05 |
1363046400000 | 240.15 |
1363132800000 | 241.51 |
1363219200000 | 242.33 |
1363305600000 | 240.53 |
1363564800000 | 241.05 |
1363651200000 | 240.97 |
1363737600000 | 241.2 |
1363824000000 | 241.07 |
1363910400000 | 241.51 |
1364169600000 | 243.43 |
1364256000000 | 245.63 |
1364342400000 | 247.54 |
1364428800000 | 247.7 |
1364860800000 | 249.59 |
1364947200000 | 248.19 |
1365033600000 | 251.95 |
1365120000000 | 249.18 |
1365379200000 | 252.11 |
1365465600000 | 251.48 |
1365552000000 | 252.64 |
1365638400000 | 253.34 |
1365724800000 | 254.25 |
1365984000000 | 249.35 |
1366070400000 | 252.75 |
1366156800000 | 251.42 |
1366243200000 | 250.46 |
1366329600000 | 254.03 |
1366588800000 | 254.68 |
1366675200000 | 256.92 |
1366761600000 | 258.06 |
1366848000000 | 257.5 |
1366934400000 | 255.92 |
1367193600000 | 256.3 |
1367280000000 | 257.13 |
1367366400000 | 255.23 |
1367452800000 | 258.41 |
1367539200000 | 257.3399 |
1367798400000 | 259.39 |
1367884800000 | 259.93 |
1367971200000 | 258.37 |
1368057600000 | 258.27 |
1368144000000 | 261.05 |
1368403200000 | 261.36 |
1368489600000 | 262.77 |
1368576000000 | 267.32 |
1368662400000 | 264.87 |
1368748800000 | 268.72 |
1369008000000 | 267.99 |
1369094400000 | 269.16 |
1369180800000 | 263.05 |
1369267200000 | 258.37 |
1369353600000 | 257.36 |
1369612800000 | 257.17 |
1369699200000 | 256.31 |
1369785600000 | 249.19 |
1369872000000 | 245.11 |
1369958400000 | 243.56 |
1370217600000 | 243.14 |
1370304000000 | 239.51 |
1370390400000 | 236.65 |
1370476800000 | 238.98 |
1370563200000 | 238.51 |
1370822400000 | 236.44 |
1370908800000 | 231.51 |
1370995200000 | 227.12 |
1371081600000 | 234.44 |
1371168000000 | 234.21 |
1371427200000 | 234.68 |
1371513600000 | 234.1 |
1371600000000 | 226.21 |
1371686400000 | 220.6 |
1371772800000 | 225.07 |
1372032000000 | 224.27 |
1372118400000 | 228.79 |
1372204800000 | 232.85 |
1372291200000 | 236.97 |
1372377600000 | 235.83 |
1372636800000 | 233.65 |
1372723200000 | 236.89 |
1372809600000 | 235.65 |
1372896000000 | 236.73 |
1372982400000 | 237.02 |
1373241600000 | 236.82 |
1373328000000 | 241.47 |
1373414400000 | 240.23 |
1373500800000 | 243.6 |
1373587200000 | 242.04 |
1373846400000 | 242.45 |
1373932800000 | 240.49 |
1374019200000 | 242.19 |
1374105600000 | 243.93 |
1374192000000 | 242.77 |
1374451200000 | 242.26 |
1374537600000 | 241.54 |
1374624000000 | 236.49 |
1374710400000 | 236.44 |
1374796800000 | 236.09 |
1375056000000 | 234.61 |
1375142400000 | 234.45 |
1375228800000 | 230.65 |
1375315200000 | 230.47 |
1375401600000 | 228.72 |
1375660800000 | 229.14 |
1375747200000 | 227.21 |
1375833600000 | 226.04 |
1375920000000 | 225.09 |
1376006400000 | 227.58 |
1376265600000 | 226.77 |
1376352000000 | 224.58 |
1376438400000 | 223.58 |
1376524800000 | 219.78 |
1376611200000 | 213.84 |
1376870400000 | 210.88 |
1376956800000 | 214.22 |
1377043200000 | 214.59 |
1377129600000 | 216.14 |
1377216000000 | 218.04 |
1377475200000 | 217.87 |
1377561600000 | 216.89 |
1377648000000 | 216.71 |
1377734400000 | 219.13 |
1377820800000 | 218.65 |
1378080000000 | 218.62 |
1378166400000 | 217.61 |
1378252800000 | 218.34 |
1378339200000 | 217.68 |
1378425600000 | 221.3 |
1378684800000 | 224.4 |
1378771200000 | 224.09 |
1378857600000 | 224.96 |
1378944000000 | 223.23 |
1379030400000 | 224.73 |
1379289600000 | 225.68 |
1379376000000 | 225.25 |
1379462400000 | 232.84 |
1379548800000 | 228.74 |
1379635200000 | 224.83 |
1379894400000 | 223.79 |
1379980800000 | 222.25 |
1380067200000 | 222.85 |
1380153600000 | 224.52 |
1380240000000 | 222.44 |
1380499200000 | 220.05 |
1380585600000 | 223.06 |
1380672000000 | 222.53 |
1380758400000 | 218.25 |
1380844800000 | 218.23 |
1381104000000 | 219.31 |
1381190400000 | 216.6 |
1381276800000 | 218.11 |
1381363200000 | 223.26 |
1381449600000 | 224.79 |
1381708800000 | 224.11 |
1381795200000 | 224.63 |
1381881600000 | 229.48 |
1381968000000 | 230.08 |
1382054400000 | 228.77 |
1382313600000 | 227.97 |
1382400000000 | 228.99 |
1382486400000 | 228.3 |
1382572800000 | 227.87 |
1382659200000 | 230.05 |
1382918400000 | 228.37 |
1383004800000 | 226.44 |
1383091200000 | 224.24 |
1383177600000 | 225.53 |
1383264000000 | 229.03 |
1383523200000 | 229.01 |
1383609600000 | 226.02 |
1383696000000 | 225.53 |
1383782400000 | 224.91 |
1383868800000 | 222.94 |
1384128000000 | 221.65 |
1384214400000 | 219.87 |
1384300800000 | 221.89 |
1384387200000 | 222.72 |
1384473600000 | 223.11 |
1384732800000 | 220.84 |
1384819200000 | 219.28 |
1384905600000 | 217.93 |
1384992000000 | 219.17 |
1385078400000 | 217.3 |
1385337600000 | 216.44 |
1385424000000 | 214.8 |
1385510400000 | 217.19 |
1385596800000 | 216.79 |
1385683200000 | 214.14 |
1385942400000 | 214.03 |
1386028800000 | 213.08 |
1386115200000 | 214.41 |
1386201600000 | 213.25 |
1386288000000 | 214.66 |
1386547200000 | 215.38 |
1386633600000 | 214.71 |
1386720000000 | 209.78 |
1386806400000 | 208.96 |
1386892800000 | 210.21 |
1387152000000 | 210.14 |
1387238400000 | 211.21 |
1387324800000 | 214.74 |
1387411200000 | 213.55 |
1387497600000 | 214.67 |
1387756800000 | 214.49 |
1387843200000 | 215.42 |
1388102400000 | 213.65 |
1388361600000 | 213.62 |
1388448000000 | 213.52 |
1388620800000 | 215 |
1388707200000 | 217.04 |
1388966400000 | 217.72 |
1389052800000 | 219.17 |
1389139200000 | 218.87 |
1389225600000 | 219.36 |
1389312000000 | 220.55 |
1389571200000 | 219.46 |
1389657600000 | 220.09 |
1389744000000 | 222.56 |
1389830400000 | 223.05 |
1389916800000 | 222.73 |
1390176000000 | 222.64 |
1390262400000 | 224.75 |
1390348800000 | 224.79 |
1390435200000 | 221.61 |
1390521600000 | 218.34 |
1390780800000 | 217.87 |
1390867200000 | 220.13 |
1390953600000 | 219.23 |
1391040000000 | 223.64 |
1391126400000 | 225.86 |
1391385600000 | 221.85 |
1391472000000 | 224.46 |
1391558400000 | 224.31 |
1391644800000 | 224.87 |
1391731200000 | 226.36 |
1391990400000 | 227.98 |
1392076800000 | 228.19 |
1392163200000 | 229.35 |
1392249600000 | 229.14 |
1392336000000 | 229.44 |
1392595200000 | 229.17 |
1392681600000 | 229.28 |
1392768000000 | 229.04 |
1392854400000 | 229.46 |
1392940800000 | 228.62 |
1393200000000 | 229.47 |
1393286400000 | 229.13 |
1393372800000 | 231.04 |
1393459200000 | 230.55 |
1393545600000 | 229.86 |
1393804800000 | 230.45 |
1393891200000 | 233.95 |
1393977600000 | 233.29 |
1394064000000 | 230.73 |
1394150400000 | 227.89 |
1394409600000 | 226.5 |
1394496000000 | 228.12 |
1394582400000 | 227.59 |
1394668800000 | 226.29 |
1394755200000 | 226.62 |
1395014400000 | 227.26 |
1395100800000 | 228.54 |
1395187200000 | 224.17 |
1395273600000 | 227.02 |
1395360000000 | 228.87 |
1395619200000 | 227.62 |
1395705600000 | 229.44 |
1395792000000 | 226.95 |
1395878400000 | 229.14 |
1395964800000 | 230.69 |
1396224000000 | 231.39 |
1396310400000 | 232.41 |
1396396800000 | 232.78 |
1396483200000 | 233.32 |
1396569600000 | 234.58 |
1396828800000 | 234.58 |
1396915200000 | 235.12 |
1397001600000 | 234.27 |
1397088000000 | 231.08 |
1397174400000 | 229.51 |
1397433600000 | 232.21 |
1397520000000 | 234.44 |
1397606400000 | 236.26 |
1397692800000 | 234.74 |
1398124800000 | 236.94 |
1398211200000 | 235.78 |
1398297600000 | 236.76 |
1398384000000 | 235.84 |
1398643200000 | 237.51 |
1398729600000 | 237.91 |
1398816000000 | 238.14 |
1398902400000 | 240.06 |
1398988800000 | 239.83 |
1399248000000 | 241.31 |
1399334400000 | 239.52 |
1399420800000 | 242.82 |
1399507200000 | 243.94 |
1399593600000 | 245.91 |
1399852800000 | 246.38 |
1399939200000 | 245.97 |
1400025600000 | 246.59 |
1400112000000 | 246.3 |
1400198400000 | 248.26 |
1400457600000 | 246.98 |
1400544000000 | 246.64 |
1400630400000 | 246.38 |
1400716800000 | 245.89 |
1400803200000 | 248.1 |
1401062400000 | 247.72 |
1401148800000 | 249.93 |
1401235200000 | 248.97 |
1401321600000 | 249.1 |
1401408000000 | 249.99 |
1401667200000 | 250.67 |
1401753600000 | 249.7 |
1401840000000 | 250.03 |
1401926400000 | 253.99 |
1402012800000 | 252.76 |
1402272000000 | 250.71 |
1402358400000 | 249.92 |
1402444800000 | 249.5 |
1402531200000 | 248.28 |
1402617600000 | 249.23 |
1402876800000 | 247.34 |
1402963200000 | 248.06 |
1403049600000 | 248.96 |
1403136000000 | 249.54 |
1403222400000 | 251.41 |
1403481600000 | 250.81 |
1403568000000 | 251.07 |
1403654400000 | 250.23 |
1403740800000 | 250.72 |
1403827200000 | 251.2 |
1404086400000 | 250.18 |
1404172800000 | 250.76 |
1404259200000 | 250.8 |
1404345600000 | 250.74 |
1404432000000 | 251.12 |
1404691200000 | 251.58 |
1404777600000 | 251.76 |
1404864000000 | 251.76 |
1404950400000 | 253.35 |
1405036800000 | 253.46 |
1405296000000 | 254.07 |
1405382400000 | 255.4 |
1405468800000 | 257.0299 |
1405555200000 | 255.86 |
1405641600000 | 258.6 |
1405900800000 | 257.57 |
1405987200000 | 259.83 |
1406073600000 | 260.15 |
1406160000000 | 259.97 |
1406246400000 | 258.8 |
1406505600000 | 260.81 |
1406592000000 | 259.98 |
1406678400000 | 260.86 |
1406764800000 | 257.1 |
1406851200000 | 255.92 |
1407110400000 | 257.5 |
1407196800000 | 256.0299 |
1407283200000 | 256.82 |
1407369600000 | 257.21 |
1407456000000 | 257.72 |
1407715200000 | 259.39 |
1407801600000 | 259.36 |
1407888000000 | 261.96 |
1407974400000 | 262.17 |
1408060800000 | 262.11 |
1408320000000 | 264.89 |
1408406400000 | 266.37 |
1408492800000 | 268.02 |
1408579200000 | 268.33 |
1408665600000 | 267.38 |
1408924800000 | 267.8 |
1409011200000 | 267.75 |
1409097600000 | 268.33 |
1409184000000 | 268.61 |
1409270400000 | 269.75 |
1409529600000 | 270.46 |
1409616000000 | 270.75 |
1409702400000 | 270.82 |
1409788800000 | 273.8399 |
1409875200000 | 276.8 |
1410134400000 | 276.51 |
1410220800000 | 275.5899 |
1410307200000 | 271.55 |
1410393600000 | 271.24 |
1410480000000 | 263.31 |
1410739200000 | 262.44 |
1410825600000 | 264.35 |
1410912000000 | 264.08 |
1410998400000 | 262.83 |
1411084800000 | 264.74 |
1411344000000 | 263.13 |
1411430400000 | 260.86 |
1411516800000 | 261.8399 |
1411603200000 | 261.64 |
1411689600000 | 265.33 |
1411948800000 | 265.45 |
1412035200000 | 265.5899 |
1412121600000 | 266.68 |
1412208000000 | 265.32 |
1412294400000 | 269.99 |
1412553600000 | 269.15 |
1412640000000 | 265.97 |
1412726400000 | 270.04 |
1412812800000 | 269.41 |
1412899200000 | 271.65 |
1413158400000 | 269.86 |
1413244800000 | 274.22 |
1413331200000 | 270.23 |
1413417600000 | 270.0299 |
1413504000000 | 272.04 |
1413763200000 | 275.38 |
1413849600000 | 279.36 |
1413936000000 | 280.27 |
1414022400000 | 282.73 |
1414108800000 | 282.45 |
1414368000000 | 283.13 |
1414454400000 | 282.94 |
1414540800000 | 280.19 |
1414627200000 | 285.7799 |
1414713600000 | 289.56 |
1414972800000 | 292.32 |
1415059200000 | 290.74 |
1415145600000 | 292.77 |
1415232000000 | 292.26 |
1415318400000 | 292.51 |
1415577600000 | 293.8 |
1415664000000 | 293.3 |
1415750400000 | 290.7799 |
1415836800000 | 292.32 |
1415923200000 | 290.42 |
1416182400000 | 292.21 |
1416268800000 | 292.08 |
1416355200000 | 290.11 |
1416441600000 | 290.97 |
1416528000000 | 296.37 |
1416787200000 | 296.44 |
1416873600000 | 296.1 |
1416960000000 | 297.49 |
1417046400000 | 298.58 |
1417132800000 | 299.98 |
1417392000000 | 299.1 |
1417478400000 | 301.41 |
1417564800000 | 302.93 |
1417651200000 | 300.4 |
1417737600000 | 301.6 |
1417996800000 | 303.56 |
1418083200000 | 301.57 |
1418169600000 | 301.44 |
1418256000000 | 302.32 |
1418342400000 | 297.56 |
1418601600000 | 295.29 |
1418688000000 | 291.31 |
1418774400000 | 300.04 |
1418860800000 | 305.48 |
1418947200000 | 306.32 |
1419206400000 | 311.31 |
1419292800000 | 312.4 |
1419379200000 | 310.52 |
1419811200000 | 312.72 |
1419897600000 | 312.68 |
1419984000000 | 309.45 |
1420156800000 | 315.73 |
1420416000000 | 318.86 |
1420502400000 | 322.72 |
1420588800000 | 330.57 |
1420675200000 | 332.06 |
1420761600000 | 331.3399 |
1421020800000 | 333.55 |
1421107200000 | 333.64 |
1421193600000 | 335.25 |
1421280000000 | 342.02 |
1421366400000 | 347.02 |
1421625600000 | 343.06 |
1421712000000 | 342.42 |
1421798400000 | 341.27 |
1421884800000 | 353.19 |
1421971200000 | 358.31 |
1422230400000 | 361.1 |
1422316800000 | 355.95 |
1422403200000 | 355.1 |
1422489600000 | 355.44 |
1422576000000 | 350.77 |
1422835200000 | 349.29 |
1422921600000 | 348.65 |
1423008000000 | 347.58 |
1423094400000 | 351.86 |
1423180800000 | 344.67 |
1423440000000 | 343.8399 |
1423526400000 | 345.86 |
1423612800000 | 345.5 |
1423699200000 | 346.82 |
1423785600000 | 344.02 |
1424044800000 | 343.95 |
1424131200000 | 343.27 |
1424217600000 | 347.15 |
1424304000000 | 339.21 |
1424390400000 | 343.54 |
1424649600000 | 346.4 |
1424736000000 | 339.57 |
1424822400000 | 339.9 |
1424908800000 | 341.05 |
1424995200000 | 343.8399 |
1425254400000 | 345.97 |
1425340800000 | 345.32 |
1425427200000 | 346.11 |
1425513600000 | 348.85 |
1425600000000 | 343.64 |
1425859200000 | 346.45 |
1425945600000 | 349.06 |
1426032000000 | 353.4 |
1426118400000 | 358.25 |
1426204800000 | 359.98 |
1426464000000 | 362.38 |
1426550400000 | 360.35 |
1426636800000 | 366.18 |
1426723200000 | 366.27 |
1426809600000 | 368.89 |
1427068800000 | 364.43 |
1427155200000 | 362.44 |
1427241600000 | 353.85 |
1427328000000 | 354.58 |
1427414400000 | 356.31 |
1427673600000 | 362.22 |
1427760000000 | 361.89 |
1427846400000 | 361.11 |
1427932800000 | 359.63 |
1428364800000 | 358.9 |
1428451200000 | 361.98 |
1428537600000 | 359.71 |
1428624000000 | 360.85 |
1428883200000 | 361.32 |
1428969600000 | 358.64 |
1429056000000 | 359.95 |
1429142400000 | 358.77 |
1429228800000 | 354.39 |
1429488000000 | 355.7799 |
1429574400000 | 356.07 |
1429660800000 | 357.49 |
1429747200000 | 355.52 |
1429833600000 | 353.73 |
1430092800000 | 352.8 |
1430179200000 | 349.38 |
1430265600000 | 337.33 |
1430352000000 | 331.99 |
1430438400000 | 333.83 |
1430697600000 | 336.18 |
1430784000000 | 328.5 |
1430870400000 | 322.97 |
1430956800000 | 330.33 |
1431043200000 | 336.65 |
1431302400000 | 333.93 |
1431388800000 | 331.63 |
1431475200000 | 325.8399 |
1431561600000 | 330.63 |
1431648000000 | 331.69 |
1431907200000 | 332.75 |
1431993600000 | 339.33 |
1432080000000 | 339.35 |
1432166400000 | 337.0299 |
1432252800000 | 340.07 |
1432512000000 | 340.06 |
1432598400000 | 341.97 |
1432684800000 | 345.47 |
1432771200000 | 343.26 |
1432857600000 | 338.35 |
1433116800000 | 343.98 |
1433203200000 | 334.18 |
1433289600000 | 325.44 |
1433376000000 | 324.9 |
1433462400000 | 325.94 |
1433721600000 | 322.43 |
1433808000000 | 319.06 |
1433894400000 | 319.85 |
1433980800000 | 324.08 |
1434067200000 | 322.66 |
1434326400000 | 321.31 |
1434412800000 | 324.55 |
1434499200000 | 327.0899 |
1434585600000 | 326.65 |
1434672000000 | 325.29 |
1434931200000 | 320.72 |
1435017600000 | 324.91 |
1435104000000 | 322.85 |
1435190400000 | 319.7 |
1435276800000 | 322.85 |
1435536000000 | 317.31 |
1435622400000 | 318.32 |
1435708800000 | 324.07 |
1435795200000 | 325.07 |
1435881600000 | 325.11 |
1436140800000 | 326.93 |
1436227200000 | 336.31 |
1436313600000 | 330.63 |
1436400000000 | 330.19 |
1436486400000 | 328.57 |
1436745600000 | 333.94 |
1436832000000 | 334.98 |
1436918400000 | 336.86 |
1437004800000 | 341.15 |
1437091200000 | 340.96 |
1437350400000 | 341.62 |
1437436800000 | 338.08 |
1437523200000 | 340.3399 |
1437609600000 | 335.9 |
1437696000000 | 337.22 |
1437955200000 | 333.99 |
1438041600000 | 336.98 |
1438128000000 | 338.3 |
1438214400000 | 340.05 |
1438300800000 | 338.4 |
1438560000000 | 342.58 |
1438646400000 | 341.54 |
1438732800000 | 343.49 |
1438819200000 | 343.25 |
1438905600000 | 344.07 |
1439164800000 | 342.26 |
1439251200000 | 342.5899 |
1439337600000 | 339.47 |
1439424000000 | 341.98 |
1439510400000 | 344.47 |
1439769600000 | 347.96 |
1439856000000 | 349.61 |
1439942400000 | 346.97 |
1440028800000 | 339.79 |
1440115200000 | 329.89 |
1440374400000 | 307.19 |
1440460800000 | 303.37 |
1440547200000 | 312.01 |
1440633600000 | 324.06 |
1440720000000 | 323.14 |
1440979200000 | 316.98 |
1441065600000 | 309.32 |
1441152000000 | 313.75 |
1441238400000 | 318.43 |
1441324800000 | 311.44 |
1441584000000 | 310.22 |
1441670400000 | 314.46 |
1441756800000 | 310.55 |
1441843200000 | 309.45 |
1441929600000 | 312.52 |
1442188800000 | 311.97 |
1442275200000 | 315.5899 |
1442361600000 | 318.87 |
1442448000000 | 321.44 |
1442534400000 | 319.06 |
1442793600000 | 327.02 |
1442880000000 | 324.58 |
1442966400000 | 325.61 |
1443052800000 | 318.4 |
1443139200000 | 323.86 |
1443398400000 | 316.92 |
1443484800000 | 320.32 |
1443571200000 | 325.17 |
1443657600000 | 325.44 |
1443744000000 | 326.14 |
1444003200000 | 334.02 |
1444089600000 | 331.11 |
1444176000000 | 334.83 |
1444262400000 | 336.31 |
1444348800000 | 333.35 |
1444608000000 | 334.72 |
1444694400000 | 332.44 |
1444780800000 | 328.23 |
1444867200000 | 334.15 |
1444953600000 | 337.45 |
1445212800000 | 343.87 |
1445299200000 | 342.5899 |
1445385600000 | 341.7 |
1445472000000 | 352.2799 |
1445558400000 | 352.5 |
1445817600000 | 352.4 |
1445904000000 | 351.76 |
1445990400000 | 352.2 |
1446076800000 | 355.55 |
1446163200000 | 350.27 |
1446422400000 | 358.5299 |
1446508800000 | 357.55 |
1446595200000 | 358.81 |
1446681600000 | 358.94 |
1446768000000 | 351.94 |
1447027200000 | 347.41 |
1447113600000 | 352.05 |
1447200000000 | 351.8 |
1447286400000 | 348.72 |
1447372800000 | 345.46 |
1447632000000 | 350.14 |
1447718400000 | 352.98 |
1447804800000 | 357.47 |
1447891200000 | 355.5299 |
1447977600000 | 361.81 |
1448236800000 | 363.65 |
1448323200000 | 360.86 |
1448409600000 | 363.46 |
1448496000000 | 362.87 |
1448582400000 | 366.41 |
1448841600000 | 364.68 |
1448928000000 | 368.49 |
1449014400000 | 362.38 |
1449100800000 | 348.21 |
1449187200000 | 353.85 |
1449446400000 | 354.48 |
1449532800000 | 353.38 |
1449619200000 | 347.86 |
1449705600000 | 345.86 |
1449792000000 | 342.96 |
1450051200000 | 343.75 |
1450137600000 | 350.8 |
1450224000000 | 356.88 |
1450310400000 | 358.33 |
1450396800000 | 353.17 |
1450656000000 | 352.87 |
1450742400000 | 352.91 |
1450828800000 | 359.8399 |
1450915200000 | 357.07 |
1451260800000 | 358.4 |
1451347200000 | 364.04 |
1451433600000 | 361.85 |
1451520000000 | 360.55 |
1451865600000 | 358.52 |
1451952000000 | 368.31 |
1452038400000 | 365.13 |
1452124800000 | 355.08 |
1452211200000 | 348.25 |
1452470400000 | 351.67 |
1452556800000 | 350.68 |
1452643200000 | 345.14 |
1452729600000 | 345.3 |
1452816000000 | 337.6 |
1453075200000 | 339.9 |
1453161600000 | 341.13 |
1453248000000 | 331.23 |
1453334400000 | 336.1 |
1453420800000 | 345.25 |
1453680000000 | 341.87 |
1453766400000 | 348.37 |
1453852800000 | 341.5899 |
1453939200000 | 337.01 |
1454025600000 | 347.32 |
1454284800000 | 345.33 |
1454371200000 | 341.63 |
1454457600000 | 338.5 |
1454544000000 | 335.3399 |
1454630400000 | 327.44 |
1454889600000 | 317.62 |
1454976000000 | 307.7 |
1455062400000 | 312.81 |
1455148800000 | 304.6 |
1455235200000 | 311.45 |
1455494400000 | 314.25 |
1455580800000 | 319.61 |
1455667200000 | 322.94 |
1455753600000 | 326.77 |
1455840000000 | 327.77 |
1456099200000 | 334.2799 |
1456185600000 | 333.38 |
1456272000000 | 333.17 |
1456358400000 | 338.56 |
1456444800000 | 340.63 |
1456704000000 | 342.18 |
1456790400000 | 351.36 |
1456876800000 | 354.44 |
1456963200000 | 352.62 |
1457049600000 | 350.77 |
1457308800000 | 351.9 |
1457395200000 | 346.6 |
1457481600000 | 349.5899 |
1457568000000 | 344.8 |
1457654400000 | 352.91 |
1457913600000 | 354.15 |
1458000000000 | 354.41 |
1458086400000 | 359.35 |
1458172800000 | 357.06 |
1458259200000 | 356.4 |
1458518400000 | 354.72 |
1458604800000 | 355.83 |
1458691200000 | 355.74 |
1458777600000 | 356.01 |
1459209600000 | 364.74 |
1459296000000 | 358.46 |
1459382400000 | 359.11 |
1459468800000 | 361.41 |
1459728000000 | 360.2799 |
1459814400000 | 358.18 |
1459900800000 | 359.58 |
1459987200000 | 357.2 |
1460073600000 | 358.66 |
1460332800000 | 356.23 |
1460419200000 | 360.67 |
1460505600000 | 362.2 |
1460592000000 | 360.32 |
1460678400000 | 361.47 |
1460937600000 | 362.56 |
1461024000000 | 361.12 |
1461110400000 | 357.01 |
1461196800000 | 352.05 |
1461283200000 | 357.66 |
1461542400000 | 359.06 |
1461628800000 | 358.7 |
1461715200000 | 357.87 |
1461801600000 | 356.6 |
1461888000000 | 349.68 |
1462147200000 | 352.81 |
1462233600000 | 352.13 |
1462320000000 | 357.95 |
1462406400000 | 362.22 |
1462492800000 | 364.76 |
1462752000000 | 368.73 |
1462838400000 | 369.76 |
1462924800000 | 360.77 |
1463011200000 | 364.3399 |
1463097600000 | 363.87 |
1463356800000 | 366.32 |
1463443200000 | 360.17 |
1463529600000 | 356.94 |
1463616000000 | 355.8399 |
1463702400000 | 358.29 |
1463961600000 | 358.9 |
1464048000000 | 363.93 |
1464134400000 | 364.88 |
1464220800000 | 363.87 |
1464307200000 | 367.12 |
1464566400000 | 366.91 |
1464652800000 | 366.82 |
1464739200000 | 365.3 |
1464825600000 | 367.25 |
1464912000000 | 362.74 |
1465171200000 | 359.76 |
1465257600000 | 362.21 |
1465344000000 | 362.27 |
1465430400000 | 365.07 |
1465516800000 | 364.51 |
1465776000000 | 364.55 |
1465862400000 | 366 |
1465948800000 | 368.5 |
1466035200000 | 373.76 |
1466121600000 | 369.36 |
1466380800000 | 367.22 |
1466467200000 | 371.36 |
1466553600000 | 370.62 |
1466640000000 | 371.12 |
1466726400000 | 373.2 |
1466985600000 | 378.48 |
1467072000000 | 383.7799 |
1467158400000 | 387.43 |
1467244800000 | 390.71 |
1467331200000 | 389.66 |
1467590400000 | 389.45 |
1467676800000 | 393.96 |
1467763200000 | 393.58 |
1467849600000 | 389.64 |
1467936000000 | 397.21 |
1468195200000 | 398.77 |
1468281600000 | 398.72 |
1468368000000 | 398.93 |
1468454400000 | 396.33 |
1468540800000 | 397.12 |
1468800000000 | 397.73 |
1468886400000 | 401.56 |
1468972800000 | 401.5 |
1469059200000 | 402.51 |
1469145600000 | 406.49 |
1469404800000 | 405.77 |
1469491200000 | 404.23 |
1469577600000 | 400.33 |
1469664000000 | 399.24 |
1469750400000 | 399.38 |
1470009600000 | 401.58 |
1470096000000 | 393.71 |
1470182400000 | 393.06 |
1470268800000 | 393.33 |
1470355200000 | 395.99 |
1470614400000 | 395.98 |
1470700800000 | 396.47 |
1470787200000 | 394.48 |
1470873600000 | 390.02 |
1470960000000 | 391.07 |
1471219200000 | 389.82 |
1471305600000 | 383.18 |
1471392000000 | 383.94 |
1471478400000 | 381.49 |
1471564800000 | 378.71 |
1471824000000 | 380.29 |
1471910400000 | 380.87 |
1471996800000 | 381.79 |
1472083200000 | 382.11 |
1472169600000 | 378.43 |
1472428800000 | 385.96 |
1472515200000 | 385.77 |
1472601600000 | 386.32 |
1472688000000 | 384.14 |
1472774400000 | 388.06 |
1473033600000 | 388.69 |
1473120000000 | 388.88 |
1473206400000 | 390.3 |
1473292800000 | 384.55 |
1473379200000 | 371.2799 |
1473638400000 | 375.8399 |
1473724800000 | 365.72 |
1473811200000 | 366.74 |
1473897600000 | 368.68 |
1473984000000 | 370.67 |
1474243200000 | 373.74 |
1474329600000 | 373.74 |
1474416000000 | 379.12 |
1474502400000 | 382.63 |
1474588800000 | 384.23 |
1474848000000 | 383.36 |
1474934400000 | 382.91 |
1475020800000 | 385.49 |
1475107200000 | 379.37 |
1475193600000 | 377.23 |
1475452800000 | 371.14 |
1475539200000 | 367.15 |
1475625600000 | 358.64 |
1475712000000 | 360.15 |
1475798400000 | 359.23 |
1476057600000 | 361.74 |
1476144000000 | 361.6 |
1476230400000 | 367.83 |
1476316800000 | 369.35 |
1476403200000 | 369.22 |
1476662400000 | 370.05 |
1476748800000 | 372.64 |
1476835200000 | 374.05 |
1476921600000 | 374.36 |
1477008000000 | 375.69 |
1477267200000 | 376.39 |
1477353600000 | 376.5899 |
1477440000000 | 370.12 |
1477526400000 | 361.19 |
1477612800000 | 361.8399 |
1477872000000 | 365.91 |
1477958400000 | 355.95 |
1478044800000 | 348.38 |
1478131200000 | 347.5299 |
1478217600000 | 349.2799 |
1478476800000 | 358.0299 |
1478563200000 | 359.86 |
1478649600000 | 355.05 |
1478736000000 | 351.2799 |
1478822400000 | 352.66 |
1479081600000 | 363.62 |
1479168000000 | 361.18 |
1479254400000 | 362.7799 |
1479340800000 | 359.37 |
1479427200000 | 363.36 |
1479686400000 | 361.46 |
1479772800000 | 368.5 |
1479859200000 | 368.0299 |
1479945600000 | 366.94 |
1480032000000 | 367.18 |
1480291200000 | 369.04 |
1480377600000 | 370.54 |
1480464000000 | 366.23 |
1480550400000 | 360.31 |
1480636800000 | 362.69 |
1480896000000 | 363.2 |
1480982400000 | 364.16 |
1481068800000 | 370.81 |
1481155200000 | 377.85 |
1481241600000 | 380.33 |
1481500800000 | 381.18 |
1481587200000 | 380.6 |
1481673600000 | 372.89 |
1481760000000 | 378.41 |
1481846400000 | 383.69 |
1482105600000 | 386.52 |
1482192000000 | 388.89 |
1482278400000 | 381.95 |
1482364800000 | 380.74 |
1482451200000 | 380.98 |
1482796800000 | 381.98 |
1482883200000 | 381.31 |
1482969600000 | 381.57 |
1483056000000 | 382.8 |
1483315200000 | 382.8 |
1483401600000 | 390.44 |
1483488000000 | 392.12 |
1483574400000 | 389.51 |
1483660800000 | 390.22 |
1483920000000 | 388.48 |
1484006400000 | 382.48 |
1484092800000 | 385.05 |
1484179200000 | 379.82 |
1484265600000 | 379.94 |
1484524800000 | 380.65 |
1484611200000 | 380.68 |
1484697600000 | 381.27 |
1484784000000 | 380.31 |
1484870400000 | 380.33 |
1485129600000 | 380.29 |
1485216000000 | 379.98 |
1485302400000 | 378.25 |
1485388800000 | 380.48 |
1485475200000 | 375.73 |
1485734400000 | 374.4 |
1485820800000 | 373.25 |
1485907200000 | 370.5299 |
1485993600000 | 373.5299 |
1486080000000 | 376.35 |
1486339200000 | 376.31 |
1486425600000 | 377.33 |
1486512000000 | 379.96 |
1486598400000 | 382.75 |
1486684800000 | 386.62 |
1486944000000 | 389.0899 |
1487030400000 | 388.6 |
1487116800000 | 387.18 |
1487203200000 | 385.65 |
1487289600000 | 388.26 |
1487548800000 | 388.58 |
1487635200000 | 396.68 |
1487721600000 | 395.27 |
1487808000000 | 396.07 |
1487894400000 | 398.8399 |
1488153600000 | 399.12 |
1488240000000 | 397.24 |
1488326400000 | 398.36 |
1488412800000 | 398.37 |
1488499200000 | 395.75 |
1488758400000 | 392.79 |
1488844800000 | 392.2 |
1488931200000 | 387.11 |
1489017600000 | 381.27 |
1489104000000 | 378.06 |
1489363200000 | 377.96 |
1489449600000 | 378.2799 |
1489536000000 | 386.21 |
1489622400000 | 381.4 |
1489708800000 | 382.1 |
1489968000000 | 382.14 |
1490054400000 | 379.58 |
1490140800000 | 380.48 |
1490227200000 | 383.79 |
1490313600000 | 382.5299 |
1490572800000 | 377.48 |
1490659200000 | 379.83 |
1490745600000 | 385.35 |
1490832000000 | 386.5899 |
1490918400000 | 389.89 |
1491177600000 | 391.92 |
1491264000000 | 390.63 |
1491350400000 | 391.29 |
1491436800000 | 393.45 |
1491523200000 | 395.64 |
1491782400000 | 399.01 |
1491868800000 | 399.91 |
1491955200000 | 399.76 |
1492041600000 | 398.86 |
1492473600000 | 401.77 |
1492560000000 | 400.0899 |
1492646400000 | 398.1 |
1492732800000 | 399.27 |
1492992000000 | 389.44 |
1493078400000 | 387.91 |
1493164800000 | 386.45 |
1493251200000 | 387.52 |
1493337600000 | 384.3 |
1493596800000 | 385.66 |
1493683200000 | 386.36 |
1493769600000 | 381.3 |
1493856000000 | 379.83 |
1493942400000 | 381.42 |
1494201600000 | 381.41 |
1494288000000 | 381.01 |
1494374400000 | 383.87 |
1494460800000 | 381.83 |
1494547200000 | 378.49 |
1494806400000 | 378.38 |
1494892800000 | 372.88 |
1494979200000 | 373.23 |
1495065600000 | 374.57 |
1495152000000 | 374.46 |
1495411200000 | 373.87 |
1495497600000 | 374.95 |
1495584000000 | 378.87 |
1495670400000 | 379.39 |
1495756800000 | 378.16 |
1496016000000 | 378.37 |
1496102400000 | 377.3 |
1496188800000 | 374.82 |
1496275200000 | 376.92 |
1496361600000 | 378.33 |
1496620800000 | 377.58 |
1496707200000 | 375.56 |
1496793600000 | 377.45 |
1496880000000 | 377.2799 |
1496966400000 | 380.14 |
1497225600000 | 381.72 |
1497312000000 | 382.38 |
1497398400000 | 381.33 |
1497484800000 | 387.47 |
1497571200000 | 385.4 |
1497830400000 | 386.95 |
1497916800000 | 387.36 |
1498003200000 | 385.75 |
1498089600000 | 385.47 |
1498176000000 | 385.56 |
1498435200000 | 387.52 |
1498521600000 | 383.02 |
1498608000000 | 380.81 |
1498694400000 | 374.96 |
1498780800000 | 375.54 |
1499040000000 | 380.4 |
1499126400000 | 380.98 |
1499212800000 | 377.36 |
1499299200000 | 368.32 |
1499385600000 | 371.15 |
1499644800000 | 368.0299 |
1499731200000 | 366.38 |
1499817600000 | 371.19 |
1499904000000 | 372.24 |
1499990400000 | 374.81 |
1500249600000 | 374.76 |
1500336000000 | 370.6 |
1500422400000 | 375.41 |
1500508800000 | 370.26 |
1500595200000 | 370.37 |
1500854400000 | 370.33 |
1500940800000 | 369.76 |
1501027200000 | 373.5899 |
1501113600000 | 372.16 |
1501200000000 | 369.26 |
1501459200000 | 367.6 |
1501545600000 | 368.45 |
1501632000000 | 365.37 |
1501718400000 | 364.05 |
1501804800000 | 369.01 |
1502064000000 | 367.67 |
1502150400000 | 367.68 |
1502236800000 | 368.11 |
1502323200000 | 364.6 |
1502409600000 | 361.07 |
1502668800000 | 367.33 |
1502755200000 | 368.42 |
1502841600000 | 370.18 |
1502928000000 | 366.27 |
1503014400000 | 363.47 |
1503273600000 | 365.27 |
1503360000000 | 366.67 |
1503446400000 | 368.61 |
1503532800000 | 368.55 |
1503619200000 | 368.08 |
1503878400000 | 363.95 |
1503964800000 | 361.44 |
1504051200000 | 366.49 |
1504137600000 | 369.2799 |
1504224000000 | 369.49 |
1504483200000 | 368.46 |
1504569600000 | 367.89 |
1504656000000 | 367.8399 |
1504742400000 | 368.52 |
1504828800000 | 368.24 |
1505088000000 | 372.13 |
1505174400000 | 368.97 |
1505260800000 | 368.47 |
1505347200000 | 372.19 |
1505433600000 | 370.65 |
1505692800000 | 369.15 |
1505779200000 | 364.81 |
1505865600000 | 363.27 |
1505952000000 | 364.77 |
1506038400000 | 360.66 |
1506297600000 | 365 |
1506384000000 | 368.65 |
1506470400000 | 366.68 |
1506556800000 | 367.46 |
1506643200000 | 366.56 |
1506902400000 | 367.98 |
1506988800000 | 367.41 |
1507075200000 | 370.17 |
1507161600000 | 372.72 |
1507248000000 | 371.18 |
1507507200000 | 371.51 |
1507593600000 | 369.73 |
1507680000000 | 370.8 |
1507766400000 | 373.3399 |
1507852800000 | 374.52 |
1508112000000 | 374.06 |
1508198400000 | 375.57 |
1508284800000 | 374.13 |
1508371200000 | 371.3 |
1508457600000 | 372.8399 |
1508716800000 | 372.57 |
1508803200000 | 369.73 |
1508889600000 | 366.92 |
1508976000000 | 367.9 |
1509062400000 | 372.71 |
1509321600000 | 373.15 |
1509408000000 | 373.44 |
1509494400000 | 374.33 |
1509580800000 | 375.56 |
1509667200000 | 377.08 |
1509926400000 | 383.6 |
1510012800000 | 387.5299 |
1510099200000 | 390.07 |
1510185600000 | 388.83 |
1510272000000 | 387.64 |
1510531200000 | 388.86 |
1510617600000 | 385.43 |
1510704000000 | 380.96 |
1510790400000 | 383.44 |
1510876800000 | 381.15 |
1511136000000 | 381.31 |
1511222400000 | 384.24 |
1511308800000 | 381.02 |
1511395200000 | 379.24 |
1511481600000 | 377.49 |
1511740800000 | 377.01 |
1511827200000 | 377.47 |
1511913600000 | 377.19 |
1512000000000 | 375.1 |
1512086400000 | 377.8 |
1512345600000 | 373.97 |
1512432000000 | 373.05 |
1512518400000 | 374.89 |
1512604800000 | 376.12 |
1512691200000 | 378.27 |
1512950400000 | 377.51 |
1513036800000 | 381.47 |
1513123200000 | 380.55 |
1513209600000 | 380.0899 |
1513296000000 | 381.74 |
1513555200000 | 381.44 |
1513641600000 | 374.26 |
1513728000000 | 368.16 |
1513814400000 | 367.64 |
1513900800000 | 371.11 |
1514332800000 | 372.61 |
1514419200000 | 373.17 |
1514505600000 | 370.83 |
1514851200000 | 367.45 |
1514937600000 | 368.3 |
1515024000000 | 360.61 |
1515110400000 | 362.83 |
1515369600000 | 366.72 |
1515456000000 | 364.0899 |
1515542400000 | 357.02 |
1515628800000 | 352.95 |
1515715200000 | 347.48 |
1515974400000 | 343.93 |
1516060800000 | 346.57 |
1516147200000 | 348.5299 |
1516233600000 | 345.17 |
1516320000000 | 347.97 |
1516579200000 | 350.43 |
1516665600000 | 354.21 |
1516752000000 | 350.52 |
1516838400000 | 346.51 |
1516924800000 | 349.37 |
1517184000000 | 347.21 |
1517270400000 | 344.15 |
1517356800000 | 349.63 |
1517443200000 | 343.01 |
1517529600000 | 340.29 |
1517788800000 | 331.64 |
1517875200000 | 333.36 |
1517961600000 | 333.18 |
1518048000000 | 324 |
1518134400000 | 331.76 |
1518393600000 | 332.1 |
1518480000000 | 332.04 |
1518566400000 | 328.8399 |
1518652800000 | 330.13 |
1518739200000 | 333.08 |
1518998400000 | 334.47 |
1519084800000 | 332.3 |
1519171200000 | 326.92 |
1519257600000 | 330.51 |
1519344000000 | 336.81 |
1519603200000 | 338.56 |
1519689600000 | 332.57 |
1519776000000 | 333.27 |
1519862400000 | 332.0899 |
1519948800000 | 327.48 |
1520208000000 | 331.4 |
1520294400000 | 330.77 |
1520380800000 | 332.36 |
1520467200000 | 336.6 |
1520553600000 | 339.01 |
1520812800000 | 340.74 |
1520899200000 | 339.62 |
1520985600000 | 341.21 |
1521072000000 | 342.04 |
1521158400000 | 344.98 |
1521417600000 | 340.32 |
1521504000000 | 341.72 |
1521590400000 | 338.79 |
1521676800000 | 336.39 |
1521763200000 | 329.92 |
1522022400000 | 332.14 |
1522108800000 | 333.94 |
1522195200000 | 341.14 |
1522281600000 | 342.48 |
1522713600000 | 340.0299 |
1522800000000 | 343.43 |
1522886400000 | 345.5299 |
1522972800000 | 341.52 |
1523232000000 | 339.87 |
1523318400000 | 336.68 |
1523404800000 | 336.42 |
1523491200000 | 334.4 |
1523577600000 | 335.7799 |
1523836800000 | 336.21 |
1523923200000 | 341.1 |
1524009600000 | 339.49 |
1524096000000 | 334.32 |
1524182400000 | 333.8399 |
1524441600000 | 335.92 |
1524528000000 | 336.62 |
1524614400000 | 336.68 |
1524700800000 | 342.48 |
1524787200000 | 347.2799 |
1525046400000 | 346.47 |
1525132800000 | 351.42 |
1525219200000 | 351.22 |
1525305600000 | 351.01 |
1525392000000 | 355.63 |
1525651200000 | 356.81 |
1525737600000 | 356 |
1525824000000 | 358.48 |
1525910400000 | 361.3399 |
1525996800000 | 357.69 |
1526256000000 | 354.45 |
1526342400000 | 351.82 |
1526428800000 | 352.77 |
1526515200000 | 350.92 |
1526601600000 | 351.93 |
1526860800000 | 356.1 |
1526947200000 | 355.85 |
1527033600000 | 360.88 |
1527120000000 | 358.77 |
1527206400000 | 362.58 |
1527465600000 | 363.62 |
1527552000000 | 366.35 |
1527638400000 | 369.72 |
1527724800000 | 366.38 |
1527811200000 | 368.1 |
1528070400000 | 370.54 |
1528156800000 | 369.71 |
1528243200000 | 367.31 |
1528329600000 | 365.66 |
1528416000000 | 369.23 |
1528675200000 | 367.54 |
1528761600000 | 370.3 |
1528848000000 | 362.49 |
1528934400000 | 369.71 |
1529020800000 | 370.27 |
1529280000000 | 370.04 |
1529366400000 | 372 |
1529452800000 | 375.36 |
1529539200000 | 376.62 |
1529625600000 | 378.5299 |
1529884800000 | 376.39 |
1529971200000 | 378.85 |
1530057600000 | 380.0299 |
1530144000000 | 384.21 |
1530230400000 | 381.63 |
1530489600000 | 382.35 |
1530576000000 | 382.72 |
1530662400000 | 382.88 |
1530748800000 | 386.05 |
1530835200000 | 385.86 |
1531094400000 | 382.38 |
1531180800000 | 385.47 |
1531267200000 | 384.31 |
1531353600000 | 386.27 |
1531440000000 | 385.79 |
1531699200000 | 382.18 |
1531785600000 | 380.5899 |
1531872000000 | 380.29 |
1531958400000 | 385.05 |
1532044800000 | 378.5899 |
1532304000000 | 377.7799 |
1532390400000 | 376.67 |
1532476800000 | 381.26 |
1532563200000 | 383.15 |
1532649600000 | 380.0899 |
1532908800000 | 378.08 |
1532995200000 | 385.4 |
1533081600000 | 388.68 |
1533168000000 | 388.77 |
1533254400000 | 394.2799 |
1533513600000 | 394.66 |
1533600000000 | 392.67 |
1533686400000 | 390.24 |
1533772800000 | 391.7799 |
1533859200000 | 392.68 |
1534118400000 | 393.32 |
1534204800000 | 396.2 |
1534291200000 | 401.66 |
1534377600000 | 401.98 |
1534464000000 | 405.2 |
1534723200000 | 404.55 |
1534809600000 | 398.07 |
1534896000000 | 392.7799 |
1534982400000 | 392.79 |
1535068800000 | 393.3399 |
1535328000000 | 391.57 |
1535414400000 | 394.58 |
1535500800000 | 394.88 |
1535587200000 | 393.98 |
1535673600000 | 396.33 |
1535932800000 | 396.62 |
1536019200000 | 395.55 |
1536105600000 | 395.38 |
1536192000000 | 396.4 |
1536278400000 | 393.0899 |
1536537600000 | 394.51 |
1536624000000 | 394.98 |
1536710400000 | 393.9 |
1536796800000 | 394.45 |
1536883200000 | 391.55 |
1537142400000 | 392.57 |
1537228800000 | 389.96 |
1537315200000 | 387.37 |
1537401600000 | 387.5899 |
1537488000000 | 386.94 |
1537747200000 | 378.89 |
1537833600000 | 378.67 |
1537920000000 | 375.5 |
1538006400000 | 378.68 |
1538092800000 | 385.73 |
1538352000000 | 383.6 |
1538438400000 | 383.62 |
1538524800000 | 380.49 |
1538611200000 | 378.61 |
1538697600000 | 378.75 |
1538956800000 | 385.04 |
1539043200000 | 386.66 |
1539129600000 | 378.4 |
1539216000000 | 366.71 |
1539302400000 | 366.52 |
1539561600000 | 367.62 |
1539648000000 | 374.74 |
1539734400000 | 375.56 |
1539820800000 | 376.8 |
1539907200000 | 380.27 |
1540166400000 | 375.82 |
1540252800000 | 378.65 |
1540339200000 | 385.17 |
1540425600000 | 390.2 |
1540512000000 | 380.48 |
1540771200000 | 385.56 |
1540857600000 | 392.71 |
1540944000000 | 388.5299 |
1541030400000 | 388.07 |
1541116800000 | 385.15 |
1541376000000 | 390.79 |
1541462400000 | 392.2 |
1541548800000 | 394.7 |
1541635200000 | 396.88 |
1541721600000 | 400.07 |
1541980800000 | 404.35 |
1542067200000 | 404.02 |
1542153600000 | 403.26 |
1542240000000 | 399.42 |
1542326400000 | 402.16 |
1542585600000 | 401.4 |
1542672000000 | 397.5899 |
1542758400000 | 397.7 |
1542844800000 | 397.24 |
1542931200000 | 398.12 |
1543190400000 | 399.07 |
1543276800000 | 402.98 |
1543363200000 | 407 |
1543449600000 | 403.5299 |
1543536000000 | 409.64 |
1543795200000 | 410.22 |
1543881600000 | 404.97 |
1543968000000 | 405.3399 |
1544054400000 | 414.2799 |
1544140800000 | 408.16 |
1544400000000 | 407.05 |
1544486400000 | 409.41 |
1544572800000 | 400.27 |
1544659200000 | 403.81 |
1544745600000 | 404.95 |
1545004800000 | 388.98 |
1545091200000 | 391.83 |
1545177600000 | 386.37 |
1545264000000 | 381.89 |
1545350400000 | 376.16 |
1545609600000 | 362.3 |
1545868800000 | 375.5 |
1545955200000 | 375.3399 |
1546214400000 | 375.88 |
1546387200000 | 370.12 |
1546473600000 | 370.92 |
1546560000000 | 374.06 |
1546819200000 | 375.14 |
1546905600000 | 382.1 |
1546992000000 | 378.31 |
1547078400000 | 383.5 |
1547164800000 | 385.94 |
1547424000000 | 385.26 |
1547510400000 | 390.44 |
1547596800000 | 393.94 |
1547683200000 | 396.17 |
1547769600000 | 397.86 |
1548028800000 | 397.89 |
1548115200000 | 397.58 |
1548201600000 | 397.23 |
1548288000000 | 399.57 |
1548374400000 | 402.61 |
1548633600000 | 404.99 |
1548720000000 | 408.97 |
1548806400000 | 411.89 |
1548892800000 | 414.04 |
1548979200000 | 411.5299 |
1549238400000 | 415.57 |
1549324800000 | 418.69 |
1549411200000 | 416.8 |
1549497600000 | 420.93 |
1549584000000 | 422.32 |
1549843200000 | 425.31 |
1549929600000 | 421.48 |
1550016000000 | 424.45 |
1550102400000 | 426.65 |
1550188800000 | 429.17 |
1550448000000 | 427.52 |
1550534400000 | 426.89 |
1550620800000 | 423.49 |
1550707200000 | 424.12 |
1550793600000 | 426.9 |
1551052800000 | 423.29 |
1551139200000 | 422.03 |
1551225600000 | 419.65 |
1551312000000 | 420.92 |
1551398400000 | 420.31 |
1551657600000 | 424.57 |
1551744000000 | 426.26 |
1551830400000 | 424.83 |
1551916800000 | 427.78 |
1552003200000 | 428.37 |
1552262400000 | 435.27 |
1552348800000 | 435.41 |
1552435200000 | 436.2 |
1552521600000 | 437.02 |
1552608000000 | 434.7 |
1552867200000 | 432.07 |
1552953600000 | 430.4 |
1553040000000 | 431.83 |
1553126400000 | 438.99 |
1553212800000 | 440.09 |
1553472000000 | 438.9 |
1553558400000 | 443.37 |
1553644800000 | 442.99 |
1553731200000 | 447.17 |
1553817600000 | 447.04 |
1554076800000 | 446.35 |
1554163200000 | 451.21 |
1554249600000 | 449.16 |
1554336000000 | 448.53 |
1554422400000 | 451.33 |
1554681600000 | 447.73 |
1554768000000 | 445.78 |
1554854400000 | 450.09 |
1554940800000 | 448.79 |
1555027200000 | 449.54 |
1555286400000 | 447.2 |
1555372800000 | 437.22 |
1555459200000 | 433 |
1555545600000 | 438.49 |
1555977600000 | 440.37 |
1556064000000 | 443.97 |
1556150400000 | 445.46 |
1556236800000 | 447.81 |
1556496000000 | 443.01 |
1556582400000 | 446.75 |
1556668800000 | 445.5 |
1556755200000 | 448.04 |
1556841600000 | 450.64 |
1557100800000 | 448.39 |
1557187200000 | 441.03 |
1557273600000 | 440.51 |
1557360000000 | 440.81 |
1557446400000 | 445.18 |
1557705600000 | 445.5 |
1557792000000 | 448.14 |
1557878400000 | 451.19 |
1557964800000 | 454.99 |
1558051200000 | 454.96 |
1558310400000 | 447.46 |
1558396800000 | 450.48 |
1558483200000 | 453.55 |
1558569600000 | 456.16 |
1558656000000 | 454.63 |
1558915200000 | 455.12 |
1559001600000 | 451.03 |
1559088000000 | 447.24 |
1559174400000 | 450.59 |
1559260800000 | 453.67 |
1559520000000 | 453.46 |
1559606400000 | 449.7 |
1559692800000 | 458.55 |
1559779200000 | 458.54 |
1559865600000 | 457.56 |
1560124800000 | 457.12 |
1560211200000 | 458.1 |
1560297600000 | 459.27 |
1560384000000 | 462.04 |
1560470400000 | 465.6 |
1560729600000 | 470.51 |
1560816000000 | 470.71 |
1560902400000 | 472.64 |
1560988800000 | 471.86 |
1561075200000 | 465.69 |
1561334400000 | 460.89 |
1561420800000 | 455.16 |
1561507200000 | 446.73 |
1561593600000 | 450.56 |
1561680000000 | 451.52 |
1561939200000 | 453.11 |
1562025600000 | 462.1 |
1562112000000 | 469.32 |
1562198400000 | 469.3 |
1562284800000 | 469.36 |
1562544000000 | 471.37 |
1562630400000 | 474.36 |
1562716800000 | 474.96 |
1562803200000 | 469.35 |
1562889600000 | 467.75 |
1563148800000 | 468.13 |
1563235200000 | 468.86 |
1563321600000 | 467.01 |
1563408000000 | 466.76 |
1563494400000 | 458.88 |
1563753600000 | 458.84 |
1563840000000 | 466.3 |
1563926400000 | 466.1 |
1564012800000 | 463.42 |
1564099200000 | 466.33 |
1564358400000 | 468.16 |
1564444800000 | 471.6 |
1564531200000 | 470.26 |
1564617600000 | 474.45 |
1564704000000 | 475.85 |
1564963200000 | 463.37 |
1565049600000 | 468.82 |
1565136000000 | 472.27 |
1565222400000 | 480.27 |
1565308800000 | 480.74 |
1565568000000 | 479.04 |
1565654400000 | 480.73 |
1565740800000 | 474.96 |
1565827200000 | 483.14 |
1565913600000 | 486.51 |
1566172800000 | 491.2 |
1566259200000 | 487.86 |
1566345600000 | 489.88 |
1566432000000 | 492.57 |
1566518400000 | 485.05 |
1566777600000 | 489.51 |
1566864000000 | 488.12 |
1566950400000 | 490.58 |
1567036800000 | 494.39 |
1567123200000 | 497.34 |
1567382400000 | 499.38 |
1567468800000 | 505.75 |
1567555200000 | 506.79 |
1567641600000 | 501.4 |
1567728000000 | 502.19 |
1567987200000 | 497.08 |
1568073600000 | 490.9 |
1568160000000 | 492.08 |
1568246400000 | 493.52 |
1568332800000 | 485.2 |
1568592000000 | 494.11 |
1568678400000 | 498.55 |
1568764800000 | 496.65 |
1568851200000 | 498.47 |
1568937600000 | 499.59 |
1569196800000 | 501.3 |
1569283200000 | 500.88 |
1569369600000 | 502.42 |
1569456000000 | 507.65 |
1569542400000 | 503.67 |
1569801600000 | 506.79 |
1569888000000 | 501.43 |
1569974400000 | 497.91 |
1570060800000 | 501.92 |
1570147200000 | 505.19 |
1570406400000 | 502.89 |
1570492800000 | 502.35 |
1570579200000 | 502.91 |
1570665600000 | 502.4 |
1570752000000 | 499.85 |
1571011200000 | 500.83 |
1571097600000 | 500.9 |
1571184000000 | 499.8 |
1571270400000 | 500.12 |
1571356800000 | 504.08 |
1571616000000 | 507.22 |
1571702400000 | 505.67 |
1571788800000 | 507.29 |
1571875200000 | 506.81 |
1571961600000 | 501.25 |
1572220800000 | 496.56 |
1572307200000 | 497.34 |
1572393600000 | 499.85 |
1572480000000 | 497.14 |
1572566400000 | 495.27 |
1572825600000 | 490.81 |
1572912000000 | 485.49 |
1572998400000 | 487.46 |
1573084800000 | 483.9 |
1573171200000 | 483.87 |
1573430400000 | 484.5 |
1573516800000 | 481.97 |
1573603200000 | 487.11 |
1573689600000 | 491.42 |
1573776000000 | 492.17 |
1574035200000 | 493.36 |
1574121600000 | 494.48 |
1574208000000 | 495.42 |
1574294400000 | 487.75 |
1574380800000 | 487.36 |
1574640000000 | 488.87 |
1574726400000 | 495.91 |
1574812800000 | 498.21 |
1574899200000 | 497.9 |
1574985600000 | 494.92 |
1575244800000 | 484.61 |
1575331200000 | 487.28 |
1575417600000 | 489.73 |
1575504000000 | 489.8 |
1575590400000 | 492.15 |
1575849600000 | 491.92 |
1575936000000 | 487.83 |
1576022400000 | 484.16 |
1576108800000 | 476.1 |
1576195200000 | 476.15 |
1576454400000 | 479.33 |
1576540800000 | 473.44 |
1576627200000 | 480.52 |
1576713600000 | 485.68 |
1576800000000 | 490.27 |
1577059200000 | 487.47 |
1577145600000 | 488.34 |
1577404800000 | 489.57 |
1577664000000 | 487.41 |
1577750400000 | 490.03 |
1577923200000 | 484.89 |
1578009600000 | 490.46 |
1578268800000 | 489.72 |
1578355200000 | 486.34 |
1578441600000 | 489.3 |
1578528000000 | 490.61 |
1578614400000 | 494.65 |
1578873600000 | 499.63 |
1578960000000 | 497.95 |
1579046400000 | 500.38 |
1579132800000 | 504.68 |
1579219200000 | 507.51 |
1579478400000 | 508.08 |
1579564800000 | 512.94 |
1579651200000 | 510.29 |
1579737600000 | 516.26 |
1579824000000 | 516.19 |
1580083200000 | 514.67 |
1580169600000 | 516.87 |
1580256000000 | 514.54 |
1580342400000 | 514.47 |
1580428800000 | 506.24 |
1580688000000 | 507.91 |
1580774400000 | 514.3 |
1580860800000 | 515.47 |
1580947200000 | 519 |
1581033600000 | 519.86 |
1581292800000 | 527.7 |
1581379200000 | 533.97 |
1581465600000 | 538.42 |
1581552000000 | 544.12 |
1581638400000 | 550.27 |
1581897600000 | 551.03 |
1581984000000 | 550.85 |
1582070400000 | 545.1 |
1582156800000 | 550.94 |
1582243200000 | 550.54 |
1582502400000 | 543.23 |
1582588800000 | 529.11 |
1582675200000 | 524.09 |
1582761600000 | 489.59 |
1582848000000 | 477.25 |
1583107200000 | 494.3 |
1583193600000 | 491.83 |
1583280000000 | 513 |
1583366400000 | 499.36 |
1583452800000 | 485.76 |
1583712000000 | 446.61 |
1583798400000 | 470.59 |
1583884800000 | 446.77 |
1583971200000 | 413.83 |
1584057600000 | 449.63 |
1584316800000 | 372.18 |
1584403200000 | 402.72 |
1584489600000 | 372.95 |
1584576000000 | 373 |
1584662400000 | 355.25 |
1584921600000 | 333.29 |
1585008000000 | 361.2799 |
1585094400000 | 378.16 |
1585180800000 | 399.96 |
1585267200000 | 399.35 |
1585526400000 | 409.47 |
1585612800000 | 399.18 |
1585699200000 | 375.0299 |
1585785600000 | 381.47 |
1585872000000 | 378.92 |
1586131200000 | 407.8399 |
1586217600000 | 405.88 |
1586304000000 | 437.02 |
1586390400000 | 457.06 |
1586822400000 | 449.26 |
1586908800000 | 434.5 |
1586995200000 | 433.44 |
1587081600000 | 445.9 |
1587340800000 | 429.15 |
1587427200000 | 422.95 |
1587513600000 | 431.95 |
1587600000000 | 426.67 |
1587686400000 | 428.97 |
1587945600000 | 441.28 |
1588032000000 | 442.59 |
1588118400000 | 444.67 |
1588204800000 | 437.28 |
1588291200000 | 421.07 |
1588550400000 | 424.13 |
1588636800000 | 430.03 |
1588723200000 | 423.54 |
1588809600000 | 429.2 |
1588896000000 | 433.75 |
1589155200000 | 430.68 |
1589241600000 | 410.07 |
1589328000000 | 404.16 |
1589414400000 | 406.0899 |
1589500800000 | 404.41 |
1589760000000 | 424.27 |
1589846400000 | 414.57 |
1589932800000 | 416.2 |
1590019200000 | 416.6 |
1590105600000 | 426.82 |
1590364800000 | 426.71 |
1590451200000 | 437.05 |
1590537600000 | 445.73 |
1590624000000 | 446.34 |
1590710400000 | 440.14 |
1590969600000 | 449.57 |
1591056000000 | 450.01 |
1591142400000 | 460.23 |
1591228800000 | 448.27 |
1591315200000 | 464.87 |
1591574400000 | 475.79 |
1591660800000 | 467.7 |
1591747200000 | 458.16 |
1591833600000 | 429.52 |
1591920000000 | 449.59 |
1592179200000 | 453.96 |
1592265600000 | 463.62 |
1592352000000 | 459.12 |
1592438400000 | 453.48 |
1592524800000 | 449.67 |
1592784000000 | 446.14 |
1592870400000 | 441.09 |
1592956800000 | 431.26 |
1593043200000 | 438.81 |
1593129600000 | 430.94 |
1593388800000 | 436.02 |
1593475200000 | 443.53 |
1593561600000 | 453.55 |
1593648000000 | 452.97 |
1593734400000 | 452.4 |
1593993600000 | 449.89 |
1594080000000 | 444.28 |
1594166400000 | 442.67 |
1594252800000 | 442.61 |
1594339200000 | 441.96 |
1594598400000 | 432.85 |
1594684800000 | 435.9 |
1594771200000 | 438.17 |
1594857600000 | 432.86 |
1594944000000 | 439.83 |
1595203200000 | 435.01 |
1595289600000 | 433.44 |
1595376000000 | 435.51 |
1595462400000 | 433.12 |
1595548800000 | 430.33 |
1595808000000 | 429.56 |
1595894400000 | 439.4 |
1595980800000 | 447.87 |
1596067200000 | 444.41 |
1596153600000 | 443.11 |
1596412800000 | 440.23 |
1596499200000 | 444.64 |
1596585600000 | 437.56 |
1596672000000 | 439.33 |
1596758400000 | 447 |
1597017600000 | 447.28 |
1597104000000 | 439.07 |
1597190400000 | 443 |
1597276800000 | 436.99 |
1597363200000 | 437.5 |
1597622400000 | 440.06 |
1597708800000 | 437.36 |
1597795200000 | 429.86 |
1597881600000 | 436.37 |
1597968000000 | 439.52 |
1598227200000 | 439.92 |
1598313600000 | 440.61 |
1598400000000 | 437.23 |
1598486400000 | 444.16 |
1598572800000 | 443.06 |
1598832000000 | 437.11 |
1598918400000 | 437.28 |
1599004800000 | 450.86 |
1599091200000 | 443.28 |
1599177600000 | 442.24 |
1599436800000 | 441.16 |
1599523200000 | 436.75 |
1599609600000 | 441.83 |
1599696000000 | 433.47 |
1599782400000 | 433.83 |
1600041600000 | 442.33 |
1600128000000 | 448.61 |
1600214400000 | 451.25 |
1600300800000 | 442.83 |
1600387200000 | 432.51 |
1600646400000 | 426.14 |
1600732800000 | 433.38 |
1600819200000 | 422.34 |
1600905600000 | 425.28 |
1600992000000 | 434.98 |
1601251200000 | 441.47 |
1601337600000 | 435.71 |
1601424000000 | 437.71 |
1601510400000 | 445.17 |
1601596800000 | 452.25 |
1601856000000 | 452.27 |
1601942400000 | 448.59 |
1602028800000 | 451.17 |
1602115200000 | 458.35 |
1602201600000 | 454.48 |
1602460800000 | 456.75 |
1602547200000 | 452.76 |
1602633600000 | 447.02 |
1602720000000 | 450.96 |
1602806400000 | 447.74 |
1603065600000 | 438.66 |
1603152000000 | 439.66 |
1603238400000 | 436.51 |
1603324800000 | 435.04 |
1603411200000 | 437.34 |
1603670400000 | 433.22 |
1603756800000 | 427.48 |
1603843200000 | 420.17 |
1603929600000 | 429.84 |
1604016000000 | 426.88 |
1604275200000 | 437.84 |
1604361600000 | 441.51 |
1604448000000 | 445.48 |
1604534400000 | 442.29 |
1604620800000 | 440.25 |
1604880000000 | 446.43 |
1604966400000 | 449.38 |
1605052800000 | 456.48 |
1605139200000 | 450.41 |
1605225600000 | 459.6 |
1605484800000 | 460.65 |
1605571200000 | 459.05 |
1605657600000 | 450.82 |
1605744000000 | 453.26 |
1605830400000 | 450.31 |
1606089600000 | 449.64 |
1606176000000 | 446.89 |
1606262400000 | 447.32 |
1606348800000 | 447.26 |
1606435200000 | 444.6 |
1606694400000 | 441.84 |
1606780800000 | 443.98 |
1606867200000 | 436.7 |
1606953600000 | 437 |
1607040000000 | 443.46 |
1607299200000 | 440.44 |
1607385600000 | 439.37 |
1607472000000 | 435.87 |
1607558400000 | 431.9 |
1607644800000 | 433.6 |
1607904000000 | 431.05 |
1607990400000 | 437.26 |
1608076800000 | 436.38 |
1608163200000 | 440.31 |
1608249600000 | 433.11 |
1608508800000 | 431.45 |
1608595200000 | 436.17 |
1608681600000 | 431.64 |
1608768000000 | 435.29 |
1609113600000 | 437.73 |
1609200000000 | 433.47 |
1609286400000 | 433.26 |
1609372800000 | 440.78 |
1609718400000 | 425.05 |
1609804800000 | 425.05 |
1609891200000 | 422.42 |
1609977600000 | 424.65 |
1610064000000 | 429.84 |
1610323200000 | 426.9 |
1610409600000 | 426.05 |
1610496000000 | 430.85 |
1610582400000 | 433.03 |
1610668800000 | 439.95 |
1610928000000 | 440.58 |
1611014400000 | 437.44 |
1611100800000 | 447.54 |
1611187200000 | 444.82 |
1611273600000 | 444.92 |
1611532800000 | 449.46 |
1611619200000 | 451.75 |
1611705600000 | 445.89 |
1611792000000 | 447.57 |
1611878400000 | 442.46 |
1612137600000 | 456.4 |
1612224000000 | 461.2 |
1612310400000 | 459.79 |
1612396800000 | 463.29 |
1612483200000 | 463.01 |
1612742400000 | 463.13 |
1612828800000 | 463.73 |
1612915200000 | 464.72 |
1613001600000 | 466.15 |
1613088000000 | 467.09 |
1613347200000 | 466.57 |
1613433600000 | 462.15 |
1613520000000 | 464.94 |
1613606400000 | 462.8 |
1613692800000 | 462.18 |
1613952000000 | 461.81 |
1614038400000 | 462.15 |
1614124800000 | 464.07 |
1614211200000 | 452.83 |
1614297600000 | 448.81 |
1614556800000 | 452.47 |
1614643200000 | 448.49 |
1614729600000 | 441.22 |
1614816000000 | 437.64 |
1614902400000 | 447.89 |
1615161600000 | 450.23 |
1615248000000 | 455.48 |
1615334400000 | 459.52 |
1615420800000 | 463.92 |
1615507200000 | 471.78 |
1615766400000 | 479.1 |
1615852800000 | 479.96 |
1615939200000 | 478.62 |
1616025600000 | 473.39 |
1616112000000 | 468.67 |
1616371200000 | 473.53 |
1616457600000 | 477.45 |
1616544000000 | 475.32 |
1616630400000 | 480.48 |
1616716800000 | 490.9 |
1616976000000 | 491.02 |
1617062400000 | 490.79 |
1617148800000 | 488.8 |
1617235200000 | 497.05 |
1617667200000 | 498.03 |
1617753600000 | 495.62 |
1617840000000 | 494.51 |
1617926400000 | 495.22 |
1618185600000 | 496.95 |
1618272000000 | 499.9 |
1618358400000 | 494.19 |
1618444800000 | 504 |
1618531200000 | 503.93 |
1618790400000 | 503.45 |
1618876800000 | 507.62 |
1618963200000 | 510.57 |
1619049600000 | 508.95 |
1619136000000 | 511.08 |
1619395200000 | 511.03 |
1619481600000 | 510.68 |
1619568000000 | 507.21 |
1619654400000 | 509.45 |
1619740800000 | 515.14 |
1620000000000 | 511.03 |
1620086400000 | 509.15 |
1620172800000 | 502.17 |
1620259200000 | 501.66 |
1620345600000 | 505 |
1620604800000 | 505.16 |
1620691200000 | 500.12 |
1620777600000 | 491.25 |
1620864000000 | 496.5 |
1620950400000 | 499.42 |
1621209600000 | 498.79 |
1621296000000 | 496.54 |
1621382400000 | 495.19 |
1621468800000 | 502.3 |
1621555200000 | 502.08 |
1621814400000 | 506.33 |
1621900800000 | 507.09 |
1621987200000 | 509.14 |
1622073600000 | 508.42 |
1622160000000 | 512.8 |
1622419200000 | 510.91 |
1622505600000 | 517.58 |
1622592000000 | 525.55 |
1622678400000 | 526.99 |
1622764800000 | 526.94 |
1623024000000 | 530.41 |
1623110400000 | 533.5 |
1623196800000 | 534.25 |
1623283200000 | 540.01 |
1623369600000 | 540.2 |
1623628800000 | 542.84 |
1623715200000 | 536.73 |
1623801600000 | 532.86 |
1623888000000 | 543.78 |
1623974400000 | 539.76 |
1624233600000 | 547.24 |
1624320000000 | 546.2 |
1624406400000 | 542.02 |
1624492800000 | 540.94 |
1624579200000 | 543.16 |
1624838400000 | 544.46 |
1624924800000 | 544.32 |
1625011200000 | 542.19 |
1625097600000 | 543.38 |
1625184000000 | 547.0599 |
1625443200000 | 546.21 |
1625529600000 | 553.3099 |
1625616000000 | 557.87 |
1625702400000 | 554.62 |
1625788800000 | 561.35 |
1626048000000 | 565.21 |
1626134400000 | 559.86 |
1626220800000 | 564.5599 |
1626307200000 | 565.91 |
1626393600000 | 567.3 |
1626652800000 | 559.23 |
1626739200000 | 572.23 |
1626825600000 | 569.28 |
1626912000000 | 565.89 |
1626998400000 | 572.59 |
1627257600000 | 569.7 |
1627344000000 | 573.13 |
1627430400000 | 571.2 |
1627516800000 | 565.82 |
1627603200000 | 569.05 |
1627862400000 | 567.73 |
1627948800000 | 570.47 |
1628035200000 | 569.73 |
1628121600000 | 574.38 |
1628208000000 | 575.03 |
1628467200000 | 573.42 |
1628553600000 | 567.41 |
1628640000000 | 569.13 |
1628726400000 | 571.52 |
1628812800000 | 572.2 |
1629072000000 | 572.92 |
1629158400000 | 577.28 |
1629244800000 | 571.59 |
1629331200000 | 577.78 |
1629417600000 | 580.94 |
1629676800000 | 575.73 |
1629763200000 | 570.87 |
1629849600000 | 570.3099 |
1629936000000 | 570.71 |
1630022400000 | 573.92 |
1630281600000 | 579.92 |
1630368000000 | 582.98 |
1630454400000 | 590.82 |
1630540800000 | 593.29 |
1630627200000 | 592.8099 |
1630886400000 | 593.79 |
1630972800000 | 587.96 |
1631059200000 | 593.29 |
1631145600000 | 580.67 |
1631232000000 | 572.97 |
1631491200000 | 576.19 |
1631577600000 | 574.55 |
1631664000000 | 576.22 |
1631750400000 | 580.03 |
1631836800000 | 576.21 |
1632096000000 | 573.77 |
1632182400000 | 573.65 |
1632268800000 | 577.89 |
1632355200000 | 574.3 |
1632441600000 | 568.73 |
1632700800000 | 559.8 |
1632787200000 | 557.22 |
1632873600000 | 563.8099 |
1632960000000 | 557.02 |
1633046400000 | 562.47 |
1633305600000 | 560.8 |
1633392000000 | 558.46 |
1633478400000 | 566.54 |
1633564800000 | 566.86 |
1633651200000 | 559.92 |
1633910400000 | 560.9 |
1633996800000 | 569.87 |
1634083200000 | 572.64 |
1634169600000 | 580.16 |
1634256000000 | 579.42 |
1634515200000 | 580.26 |
1634601600000 | 580.72 |
1634688000000 | 588.96 |
1634774400000 | 591.78 |
1634860800000 | 595.6799 |
1635120000000 | 599.11 |
1635206400000 | 602.55 |
1635292800000 | 596.4 |
1635379200000 | 600.78 |
1635465600000 | 599.5 |
1635724800000 | 598.62 |
1635811200000 | 603.1 |
1635897600000 | 603.23 |
1635984000000 | 598.91 |
1636070400000 | 598.95 |
1636329600000 | 597.58 |
1636416000000 | 599.59 |
1636502400000 | 599.89 |
1636588800000 | 602.52 |
1636675200000 | 604.4299 |
1636934400000 | 608.62 |
1637020800000 | 609.22 |
1637107200000 | 614.5599 |
1637193600000 | 611.85 |
1637280000000 | 610.36 |
1637539200000 | 610.26 |
1637625600000 | 615.92 |
1637712000000 | 627.83 |
1637798400000 | 627.08 |
1637884800000 | 605.46 |
1638144000000 | 616.04 |
1638230400000 | 603.4299 |
1638316800000 | 590.77 |
1638403200000 | 607.82 |
1638489600000 | 608.48 |
1638748800000 | 616.77 |
1638835200000 | 628.55 |
1638921600000 | 627.54 |
1639008000000 | 621.9 |
1639094400000 | 623.45 |
1639353600000 | 633.17 |
1639440000000 | 625.3 |
1639526400000 | 636.29 |
1639612800000 | 634.86 |
1639699200000 | 635.35 |
1639958400000 | 630.29 |
1640044800000 | 636.09 |
1640131200000 | 638.91 |
1640217600000 | 638.14 |
1640304000000 | 636.99 |
1640563200000 | 649.9 |
1640649600000 | 653.8 |
1640736000000 | 654.98 |
1640822400000 | 658.46 |
1640908800000 | 657.45 |
1641168000000 | 655.23 |
1641254400000 | 651.66 |
1641340800000 | 629.6 |
1641427200000 | 631.8 |
1641513600000 | 624.48 |
1641772800000 | 622.45 |
1641859200000 | 621.44 |
1641945600000 | 619.01 |
1642032000000 | 614.71 |
1642118400000 | 609.75 |
1642377600000 | 611.39 |
1642464000000 | 610.21 |
1642550400000 | 603 |
1642636800000 | 596.8099 |
1642723200000 | 596.3099 |
1642982400000 | 598.85 |
1643068800000 | 598.33 |
1643155200000 | 588.04 |
1643241600000 | 585.19 |
1643328000000 | 604.25 |
1643587200000 | 609.77 |
1643673600000 | 603.62 |
1643760000000 | 611.01 |
1643846400000 | 597.75 |
1643932800000 | 589.49 |
1644192000000 | 588.38 |
1644278400000 | 585.24 |
1644364800000 | 598.87 |
1644451200000 | 580.52 |
1644537600000 | 576.74 |
1644796800000 | 575.67 |
1644883200000 | 575.58 |
1644969600000 | 576.11 |
1645056000000 | 569.79 |
1645142400000 | 568.42 |
1645401600000 | 568.69 |
1645488000000 | 566.91 |
1645574400000 | 557.84 |
1645660800000 | 579.35 |
1645747200000 | 587.04 |
1646006400000 | 577.58 |
1646092800000 | 580.72 |
1646179200000 | 595.32 |
1646265600000 | 601.23 |
1646352000000 | 613.78 |
1646611200000 | 604.2 |
1646697600000 | 599.17 |
1646784000000 | 599.24 |
1646870400000 | 602.64 |
1646956800000 | 599.78 |
1647216000000 | 594.91 |
1647302400000 | 599.94 |
1647388800000 | 605.73 |
1647475200000 | 608.49 |
1647561600000 | 613.45 |
1647820800000 | 609.8 |
1647907200000 | 612.16 |
1647993600000 | 606.96 |
1648080000000 | 610.37 |
1648166400000 | 618.95 |
1648425600000 | 627.94 |
1648512000000 | 637.75 |
1648598400000 | 630.4 |
1648684800000 | 624.89 |
1648771200000 | 642.74 |
1649030400000 | 642.97 |
1649116800000 | 646.49 |
1649203200000 | 657.42 |
1649289600000 | 652.44 |
1649376000000 | 656.78 |
1649635200000 | 646.91 |
1649721600000 | 646.48 |
1649808000000 | 651.09 |
1649894400000 | 651.78 |
1650326400000 | 663.35 |
1650412800000 | 670.33 |
1650499200000 | 667.45 |
1650585600000 | 659.77 |
1650844800000 | 661.5 |
1650931200000 | 654.33 |
1651017600000 | 659.08 |
1651104000000 | 671.38 |
1651190400000 | 637.52 |
1651449600000 | 623.11 |
1651536000000 | 629.3099 |
1651622400000 | 635.32 |
1651708800000 | 620.28 |
1651795200000 | 610.7 |
1652054400000 | 585.65 |
1652140800000 | 572.26 |
1652227200000 | 571.21 |
1652313600000 | 583.0599 |
1652400000000 | 599.72 |
1652659200000 | 594.3099 |
1652745600000 | 593.19 |
1652832000000 | 577.1799 |
1652918400000 | 572.71 |
1653004800000 | 581.14 |
1653264000000 | 582.02 |
1653350400000 | 585.46 |
1653436800000 | 591.92 |
1653523200000 | 589.37 |
1653609600000 | 606.35 |
1653868800000 | 602.44 |
1653955200000 | 598.3 |
1654041600000 | 595.13 |
1654128000000 | 601.51 |
1654214400000 | 593.61 |
1654473600000 | 591.63 |
1654560000000 | 599.38 |
1654646400000 | 583.83 |
1654732800000 | 575.0599 |
1654819200000 | 568.47 |
1655078400000 | 547.32 |
1655164800000 | 543.49 |
1655251200000 | 556.24 |
1655337600000 | 538.55 |
1655424000000 | 543.89 |
1655683200000 | 539.8099 |
1655769600000 | 547.97 |
1655856000000 | 554.98 |
1655942400000 | 569.94 |
1656028800000 | 580.94 |
1656288000000 | 576.48 |
1656374400000 | 573.42 |
1656460800000 | 571.48 |
1656547200000 | 572.83 |
1656633600000 | 586.66 |
1656892800000 | 584.83 |
1656979200000 | 592.59 |
1657065600000 | 595.72 |
1657152000000 | 597.4 |
1657238400000 | 594.21 |
1657497600000 | 599.63 |
1657584000000 | 597.23 |
1657670400000 | 590.94 |
1657756800000 | 591.74 |
1657843200000 | 597.04 |
1658102400000 | 583.91 |
1658188800000 | 596.02 |
1658275200000 | 595.1799 |
1658361600000 | 602.58 |
1658448000000 | 604.75 |
1658707200000 | 605.89 |
1658793600000 | 612.24 |
1658880000000 | 618.04 |
1658966400000 | 638.03 |
1659052800000 | 638.03 |
1659312000000 | 627.3099 |
1659398400000 | 624.07 |
1659484800000 | 630.4 |
1659571200000 | 626.34 |
1659657600000 | 631.0599 |
1659916800000 | 632.15 |
1660003200000 | 636.58 |
1660089600000 | 637.5 |
1660176000000 | 634.4299 |
1660262400000 | 651.82 |
1660521600000 | 658.0599 |
1660608000000 | 656.39 |
1660694400000 | 655.5 |
1660780800000 | 652.32 |
1660867200000 | 651.97 |
1661126400000 | 643.76 |
1661212800000 | 632.86 |
1661299200000 | 636.74 |
1661385600000 | 647.48 |
1661472000000 | 628.94 |
1661731200000 | 625.6799 |
1661817600000 | 616.19 |
1661904000000 | 610.17 |
1661990400000 | 619.79 |
1662076800000 | 604.5599 |
1662336000000 | 611.09 |
1662422400000 | 619.94 |
1662508800000 | 629.28 |
1662595200000 | 630.41 |
1662681600000 | 630.53 |
1662940800000 | 630.19 |
1663027200000 | 614.29 |
1663113600000 | 607.34 |
1663200000000 | 593.82 |
1663286400000 | 591.37 |
1663545600000 | 591.32 |
1663632000000 | 577.39 |
1663718400000 | 575.35 |
1663804800000 | 574.1 |
1663891200000 | 573.52 |
1664150400000 | 561.7 |
1664236800000 | 555.97 |
1664323200000 | 565.72 |
1664409600000 | 541.97 |
1664496000000 | 545.5 |
1664755200000 | 554.76 |
1664841600000 | 556.11 |
1664928000000 | 551.52 |
1665014400000 | 535.1 |
1665100800000 | 524.97 |
1665360000000 | 523.24 |
1665446400000 | 528.17 |
1665532800000 | 521.23 |
1665619200000 | 529.69 |
1665705600000 | 513.83 |
1665964800000 | 530.16 |
1666051200000 | 534.8099 |
1666137600000 | 524.5 |
1666224000000 | 519.13 |
1666310400000 | 524.65 |
1666569600000 | 519.37 |
1666656000000 | 536.33 |
1666742400000 | 532.51 |
1666828800000 | 535.74 |
1666915200000 | 550.8099 |
1667174400000 | 553.52 |
1667260800000 | 552.5599 |
1667347200000 | 537.98 |
1667433600000 | 544.29 |
1667520000000 | 543.13 |
1667779200000 | 537.45 |
1667865600000 | 537.49 |
1667952000000 | 534.03 |
1668038400000 | 565.75 |
1668124800000 | 557.13 |
1668384000000 | 542.14 |
1668470400000 | 547.0599 |
1668556800000 | 540.61 |
1668643200000 | 540.1 |
1668729600000 | 545.48 |
1668988800000 | 555.77 |
1669075200000 | 555.37 |
1669161600000 | 551.48 |
1669248000000 | 549.62 |
1669334400000 | 553.27 |
1669593600000 | 538.3099 |
1669680000000 | 549.37 |
1669766400000 | 565.61 |
1669852800000 | 554.54 |
1669939200000 | 553.27 |
1670198400000 | 540.76 |
1670284800000 | 537.72 |
1670371200000 | 538.64 |
1670457600000 | 540.46 |
1670544000000 | 539.13 |
1670803200000 | 545.0599 |
1670889600000 | 549.89 |
1670976000000 | 544.5 |
1671062400000 | 537.17 |
1671148800000 | 524.29 |
1671408000000 | 520.1799 |
1671494400000 | 515.67 |
1671580800000 | 522.03 |
1671667200000 | 520.53 |
1671753600000 | 524.29 |
1672099200000 | 522.08 |
1672185600000 | 515.51 |
1672272000000 | 524.39 |
1672358400000 | 519.3 |
1672617600000 | 519.3 |
1672704000000 | 526.16 |
1672790400000 | 535.23 |
1672876800000 | 523.87 |
1672963200000 | 534.6799 |
1673222400000 | 527.73 |
1673308800000 | 530.29 |
1673395200000 | 547.99 |
1673481600000 | 550.76 |
1673568000000 | 546.44 |
1673827200000 | 546.64 |
1673913600000 | 548.1 |
1674000000000 | 538.05 |
1674086400000 | 537.6 |
1674172800000 | 542.19 |
1674432000000 | 541.58 |
1674518400000 | 543.25 |
1674604800000 | 542.03 |
1674691200000 | 550.5 |
1674777600000 | 555.83 |
1675036800000 | 547.7 |
1675123200000 | 558.91 |
1675209600000 | 559.7 |
1675296000000 | 570.88 |
1675382400000 | 563.4299 |
1675641600000 | 566.34 |
1675728000000 | 567.25 |
1675814400000 | 563.73 |
1675900800000 | 556.16 |
1675987200000 | 562.28 |
1676246400000 | 564.44 |
1676332800000 | 559.28 |
1676419200000 | 563.38 |
1676505600000 | 558.46 |
1676592000000 | 556.55 |
1676851200000 | 555.3099 |
1676937600000 | 544.96 |
1677024000000 | 541.59 |
1677110400000 | 547.26 |
1677196800000 | 540.6799 |
1677456000000 | 538.46 |
1677542400000 | 537.9 |
1677628800000 | 526.42 |
1677715200000 | 536.28 |
1677801600000 | 546.28 |
1678060800000 | 539.92 |
1678147200000 | 531.41 |
1678233600000 | 539.57 |
1678320000000 | 526.63 |
1678406400000 | 504.38 |
1678665600000 | 510.34 |
1678752000000 | 515.52 |
1678838400000 | 524.66 |
1678924800000 | 520.4299 |
1679011200000 | 508.07 |
1679270400000 | 509.64 |
1679356800000 | 504.06 |
1679443200000 | 485.12 |
1679529600000 | 477.85 |
1679616000000 | 496.04 |
1679875200000 | 493.64 |
1679961600000 | 490.02 |
1680048000000 | 501.29 |
1680134400000 | 503.62 |
1680220800000 | 516.54 |
1680480000000 | 510.5 |
1680566400000 | 506.59 |
1680652800000 | 506.67 |
1680739200000 | 509.62 |
1681171200000 | 514.6799 |
1681257600000 | 509.92 |
1681344000000 | 505.27 |
1681430400000 | 498.63 |
1681689600000 | 513.73 |
1681776000000 | 510.99 |
1681862400000 | 513.86 |
1681948800000 | 507.31 |
1682035200000 | 508.61 |
1682294400000 | 504.63 |
1682380800000 | 502.32 |
1682467200000 | 495.93 |
1682553600000 | 509.78 |
1682640000000 | 514.17 |
1682899200000 | 512.39 |
1682985600000 | 503.35 |
1683072000000 | 496.85 |
1683158400000 | 503.7 |
1683244800000 | 511.12 |
1683504000000 | 507.6 |
1683590400000 | 508.23 |
1683676800000 | 512.62 |
1683763200000 | 509.98 |
1683849600000 | 513.15 |
1684108800000 | 511.91 |
1684195200000 | 499.1 |
1684281600000 | 507.09 |
1684368000000 | 506.36 |
1684454400000 | 505.13 |
1684713600000 | 508.01 |
1684800000000 | 502.59 |
1684886400000 | 492.81 |
1684972800000 | 495.45 |
1685059200000 | 502.23 |
1685318400000 | 502.06 |
1685404800000 | 502.57 |
1685491200000 | 508.97 |
1685577600000 | 506.09 |
1685664000000 | 517.25 |
1685923200000 | 515.14 |
1686009600000 | 519.28 |
1686096000000 | 526.05 |
1686182400000 | 520.55 |
1686268800000 | 518.2 |
1686528000000 | 519.09 |
1686614400000 | 520.15 |
1686700800000 | 519.92 |
1686787200000 | 519.8 |
1686873600000 | 518.66 |
1687132800000 | 518.71 |
1687219200000 | 513.97 |
1687305600000 | 509.33 |
1687392000000 | 501.84 |
1687478400000 | 499.59 |
1687737600000 | 508.97 |
1687824000000 | 512.51 |
1687910400000 | 515.78 |
1687996800000 | 520.99 |
1688083200000 | 522.76 |
1688342400000 | 527.41 |
1688428800000 | 527.63 |
1688515200000 | 531.16 |
1688601600000 | 528.37 |
1688688000000 | 521.86 |
1688947200000 | 522.32 |
1689033600000 | 527.49 |
1689120000000 | 523.82 |
1689206400000 | 523.8 |
1689292800000 | 521.46 |
1689552000000 | 517.55 |
1689638400000 | 512.91 |
1689724800000 | 520.78 |
1689811200000 | 521.5599 |
1689897600000 | 525.69 |
1690156800000 | 532.34 |
1690243200000 | 530.17 |
1690329600000 | 531.05 |
1690416000000 | 522.74 |
1690502400000 | 518.75 |
1690761600000 | 522.54 |
1690848000000 | 524.22 |
1690934400000 | 524.17 |
1691020800000 | 516.9299 |
1691107200000 | 507.4 |
1691366400000 | 514.58 |
1691452800000 | 514.8099 |
1691539200000 | 514.3099 |
1691625600000 | 510.84 |
1691712000000 | 513.9299 |
1691971200000 | 514.29 |
1692057600000 | 507.34 |
1692144000000 | 502.84 |
1692230400000 | 500 |
1692316800000 | 502.17 |
1692576000000 | 497.11 |
1692662400000 | 500.55 |
1692748800000 | 508.01 |
1692835200000 | 506.28 |
1692921600000 | 510.85 |
1693180800000 | 512.83 |
1693267200000 | 517.34 |
1693353600000 | 514.5599 |
1693440000000 | 514.34 |
1693526400000 | 516.11 |
1693785600000 | 517.16 |
1693872000000 | 515.85 |
1693958400000 | 514.61 |
1694044800000 | 518.63 |
1694131200000 | 514.88 |
1694390400000 | 513.63 |
1694476800000 | 515.29 |
1694563200000 | 509.2 |
1694649600000 | 521.89 |
1694736000000 | 519.61 |
1694995200000 | 514.99 |
1695081600000 | 511.51 |
1695168000000 | 511.29 |
1695254400000 | 496.37 |
1695340800000 | 492.74 |
1695600000000 | 495.88 |
1695686400000 | 486.62 |
1695772800000 | 485.63 |
1695859200000 | 487.71 |
1695945600000 | 488.3 |
1696204800000 | 484.03 |
1696291200000 | 476.03 |
1696377600000 | 480.79 |
1696464000000 | 482.28 |
1696550400000 | 483.85 |
1696809600000 | 489.75 |
1696896000000 | 488.67 |
1696982400000 | 496.69 |
1697068800000 | 493.27 |
1697155200000 | 495.65 |
1697414400000 | 498.4 |
1697500800000 | 494.78 |
1697587200000 | 486.02 |
1697673600000 | 472.98 |
1697760000000 | 469.44 |
1698019200000 | 463.85 |
1698105600000 | 470.67 |
1698192000000 | 461.65 |
1698278400000 | 473.54 |
1698364800000 | 464.58 |
1698624000000 | 464.16 |
1698710400000 | 475.66 |
1698796800000 | 479.63 |
1698883200000 | 490.49 |
1698969600000 | 496.28 |
1699228800000 | 489.04 |
1699315200000 | 487.65 |
1699401600000 | 489.42 |
1699488000000 | 481.87 |
1699574400000 | 489.01 |
1699833600000 | 484.35 |
1699920000000 | 503.02 |
1700006400000 | 502.77 |
1700092800000 | 502.85 |
1700179200000 | 501.28 |
1700438400000 | 502.82 |
1700524800000 | 500.95 |
1700611200000 | 505.96 |
1700697600000 | 503.94 |
1700784000000 | 504.47 |
1701043200000 | 506.69 |
1701129600000 | 507.21 |
1701216000000 | 511.27 |
1701302400000 | 518.67 |
1701388800000 | 532.88 |
1701648000000 | 536.63 |
1701734400000 | 534.72 |
1701820800000 | 533.58 |
1701907200000 | 534.38 |
1701993600000 | 533.62 |
1702252800000 | 536.57 |
1702339200000 | 534.73 |
1702425600000 | 552.71 |
1702512000000 | 557.01 |
1702598400000 | 554.52 |
1702857600000 | 552.83 |
1702944000000 | 553.02 |
1703030400000 | 546.49 |
1703116800000 | 550.62 |
1703203200000 | 551.3099 |
1703635200000 | 553.79 |
1703721600000 | 557.03 |
1703808000000 | 553.83 |
1704153600000 | 564.25 |
1704240000000 | 553.14 |
1704326400000 | 549.15 |
1704412800000 | 546.77 |
1704672000000 | 555.22 |
1704758400000 | 553.99 |
1704844800000 | 552.12 |
1704931200000 | 548.1 |
1705017600000 | 551.42 |
1705276800000 | 552.1799 |
1705363200000 | 552.55 |
1705449600000 | 543.8099 |
1705536000000 | 540.21 |
1705622400000 | 543.71 |
1705881600000 | 545.73 |
1705968000000 | 545.3 |
1706054400000 | 534.15 |
1706140800000 | 544.14 |
1706227200000 | 540.6 |
1706486400000 | 547.54 |
1706572800000 | 540.84 |
1706659200000 | 536.28 |
1706745600000 | 547.71 |
1706832000000 | 542.13 |
1707091200000 | 534.9299 |
1707177600000 | 541.79 |
1707264000000 | 540.76 |
1707350400000 | 543.4299 |
1707436800000 | 543.53 |
1707696000000 | 542.46 |
1707782400000 | 535.16 |
1707868800000 | 538.71 |
1707955200000 | 548.94 |
1708041600000 | 543.3099 |
1708300800000 | 543.51 |
1708387200000 | 539.96 |
1708473600000 | 544.89 |
1708560000000 | 545.87 |
1708646400000 | 545.98 |
1708905600000 | 538.32 |
1708992000000 | 538.87 |
1709078400000 | 546.4299 |
1709164800000 | 551.91 |
1709251200000 | 556.73 |
1709510400000 | 561.19 |
1709596800000 | 553.9 |
1709683200000 | 555.21 |
1709769600000 | 554.1 |
1709856000000 | 558.85 |
1710115200000 | 557.91 |
1710201600000 | 556.75 |
1710288000000 | 552.1799 |
1710374400000 | 546.73 |
1710460800000 | 546.6 |
1710720000000 | 546.35 |
1710806400000 | 547.8099 |
1710892800000 | 550.22 |
1710979200000 | 552.11 |
1711065600000 | 547.84 |
1711324800000 | 544.26 |
1711411200000 | 542.38 |
1711497600000 | 555.98 |
1711584000000 | 561.01 |
1712016000000 | 546.75 |
1712102400000 | 543.96 |
1712188800000 | 537.8 |
1712275200000 | 543.66 |
1712534400000 | 546.4 |
1712620800000 | 553.1 |
1712707200000 | 535.7 |
1712793600000 | 538.33 |
1712880000000 | 536.44 |
1713139200000 | 527.49 |
1713225600000 | 519.36 |
1713312000000 | 515.03 |
1713398400000 | 514.39 |
1713484800000 | 515.82 |
1713744000000 | 520.69 |
1713830400000 | 522.26 |
1713916800000 | 524.75 |
1714003200000 | 520.99 |
1714089600000 | 522.75 |
1714348800000 | 526.6 |
1714435200000 | 517.48 |
1714521600000 | 518.87 |
1714608000000 | 526.1 |
1714694400000 | 526.63 |
1714953600000 | 525.92 |
1715040000000 | 531.57 |
1715126400000 | 528.28 |
1715212800000 | 538.82 |
1715299200000 | 537.48 |
1715558400000 | 536.89 |
1715644800000 | 539.36 |
1715731200000 | 546.8 |
1715817600000 | 545.74 |
1715904000000 | 545.78 |
1716163200000 | 542.98 |
1716249600000 | 543.07 |
1716336000000 | 539.66 |
1716422400000 | 528.24 |
1716508800000 | 527.2 |
1716768000000 | 526.59 |
1716854400000 | 522.41 |
1716940800000 | 520.45 |
1717027200000 | 526.88 |
1717113600000 | 535.44 |
1717372800000 | 533.01 |
1717459200000 | 537.86 |
1717545600000 | 537.63 |
1717632000000 | 538.15 |
1717718400000 | 536.73 |
1717977600000 | 542.83 |
1718064000000 | 541.87 |
1718150400000 | 539.39 |
1718236800000 | 545.64 |
1718323200000 | 550 |
1718582400000 | 545.28 |
1718668800000 | 546.35 |
1718755200000 | 545.85 |
1718841600000 | 545.9299 |
1718928000000 | 549.78 |
1719187200000 | 551.3099 |
1719273600000 | 545.0599 |
1719360000000 | 545.36 |
1719446400000 | 549.09 |
1719532800000 | 552.58 |
1719792000000 | 546.75 |
1719878400000 | 547.96 |
1719964800000 | 544.62 |
1720051200000 | 544.45 |
1720137600000 | 545.65 |
1720396800000 | 545.95 |
1720483200000 | 547.16 |
1720569600000 | 550.67 |
1720656000000 | 562.36 |
1720742400000 | 564.51 |
1721001600000 | 566.55 |
1721088000000 | 574.25 |
1721174400000 | 576.28 |
1721260800000 | 572.27 |
1721347200000 | 572.91 |
1721606400000 | 578.45 |
1721692800000 | 579.28 |
1721779200000 | 571.39 |
1721865600000 | 568.22 |
1721952000000 | 577.54 |
1722211200000 | 583.23 |
1722297600000 | 587.99 |
1722384000000 | 585.37 |
1722470400000 | 596.41 |
1722556800000 | 590.54 |
1722816000000 | 570.17 |
1722902400000 | 585.32 |
1722988800000 | 580.73 |
1723075200000 | 587.09 |
1723161600000 | 589.02 |
1723420800000 | 585.13 |
1723507200000 | 587.84 |
1723593600000 | 585.95 |
1723680000000 | 586.42 |
1723766400000 | 585.9 |
1724025600000 | 585.8 |
1724112000000 | 583.74 |
1724198400000 | 585 |
1724284800000 | 588.5599 |
1724371200000 | 596.64 |
1724630400000 | 596.09 |
1724716800000 | 598.04 |
1724803200000 | 598.04 |
1724889600000 | 598.99 |
1724976000000 | 605.14 |
1725235200000 | 605.11 |
1725321600000 | 608.26 |
1725408000000 | 607.23 |
1725494400000 | 605.69 |
1725580800000 | 603.98 |
1725840000000 | 615.08 |
1725926400000 | 627.37 |
1726012800000 | 626.32 |
1726099200000 | 625.37 |
1726185600000 | 627.08 |
1726444800000 | 626.66 |
1726531200000 | 621.37 |
1726617600000 | 619.79 |
1726704000000 | 617.89 |
1726790400000 | 615.78 |
1727049600000 | 623.23 |
1727136000000 | 621.61 |
1727222400000 | 617.8099 |
1727308800000 | 611.86 |
1727395200000 | 612.12 |
1727654400000 | 618.11 |
1727740800000 | 618.7 |
1727827200000 | 618.76 |
1727913600000 | 613.79 |
1728000000000 | 612.39 |
1728259200000 | 607.5 |
1728345600000 | 608.91 |
1728432000000 | 610.49 |
1728518400000 | 606.97 |
1728604800000 | 612.14 |
1728864000000 | 617.76 |
1728950400000 | 625.83 |
1729036800000 | 633.62 |
1729123200000 | 632.33 |
1729209600000 | 634.99 |
1729468800000 | 623.09 |
1729555200000 | 625.74 |
1729641600000 | 634.55 |
1729728000000 | 634.29 |
1729814400000 | 627.17 |
1730073600000 | 629.44 |
1730160000000 | 624.73 |
1730246400000 | 623.47 |
1730332800000 | 613.44 |
1730419200000 | 607.19 |
1730678400000 | 611.09 |
1730764800000 | 619.13 |
1730851200000 | 612.2 |
1730937600000 | 614.51 |
1731024000000 | 628.5599 |
1731283200000 | 629.75 |
1731369600000 | 624.16 |
1731456000000 | 630.24 |
1731542400000 | 625.01 |
1731628800000 | 628.67 |
1731888000000 | 631.63 |
1731974400000 | 633.7 |
1732060800000 | 636.52 |
1732147200000 | 641.15 |
1732233600000 | 652.67 |
1732492800000 | 655.98 |
1732579200000 | 659.41 |
1732665600000 | 658.33 |
1732752000000 | 659.45 |
1732838400000 | 655.42 |
STOXX North America 600 Real Estate Cap | STOXX North America 600 | |
---|---|---|
2017 | -3.1750340674576 | 6.4061627668544 |
2018 | 1.3832347705353 | -1.0713506802533 |
2019 | 30.910064142445 | 33.907350398295 |
2020 | -10.12423155981 | 10.529533217248 |
2021 | 49.619053223665 | 35.596937268287 |
2022 | -21.23019981912 | -14.518864701414 |
2023 | 6.7566655651718 | 21.816107768685 |
2024 | 20.293316637158 | 37.769551560653 |
Methodology
Companies must be part of the STOXX Global 1800 Index, a broad yet liquid index comprising the 600 largest stocks by free-float market cap from each of the following three regions: Europe, North America and Asia/Pacific. Companies must be classified according to ICB supersector code 3510 (Real Estate) as investing directly or indirectly in real estate investment services. The indices are weighted according to free-float market cap.The detailed methodology including the calculation formula can be found in our rulebook:www.stoxx.com/indices/rulebooks.html
Index | ISIN | Symbol | Bloomberg | Reuters |
---|---|---|---|---|
Price EUR | US26062Y3036 | SA8730P | SA8730P INDEX | .SA8730P |
Net Return EUR | US26062Y5015 | SA8730R | SA8730R INDEX | .SA8730R |
Price USD | US26062Y2046 | SA8730L | SA8730L INDEX | .SA8730L |
Net Return USD | US26062Y4026 | SA8730V | SA8730V INDEX | .SA8730V |
Quick Facts
Weighting | Free-float market cap |
Cap Factor | 20% |
No. of components | Variable |
Review frequency | Quarterly (Mar., Jun., Sep., Dec.) |
Calculation/distribution | Price (EUR/USD): realtime (every 15 seconds) Net return (EUR/USD): end-of-day |
Calculation hours | Realtime Asia/Pacific: 00:00 am-6:00 pm CET; Europe: 9:00 pm-6:00 pm CET; North America: 3:30 pm-10:15 pm CET End-of-day: 6:00 pm CET |
Base value/base date | 100 as of Dec. 29, 2000 |
History | Available daily back to Dec. 31, 2000 |
Inception date | Mar. 6, 2006 |
To learn more about the inception date, the currency, the calculation hours and historical values, please see our data vendor code sheet |
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
PROLOGIS INC. | Real Estate | USA | 9.160% |
AMERICAN TOWER | Real Estate | USA | 8.270% |
Equinix Inc. | Real Estate | USA | 7.894% |
Welltower Inc. | Real Estate | USA | 6.745% |
Digital Realty Trust Inc. | Real Estate | USA | 5.120% |
Simon Property Group Inc. | Real Estate | USA | 4.800% |
Public Storage | Real Estate | USA | 4.651% |
REALTY INCOME | Real Estate | USA | 4.271% |
Crown Castle | Real Estate | USA | 3.911% |
CBRE GP. | Real Estate | USA | 3.634% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of November 29, 2024
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.