Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
BENCHMARK INDICES
STOXX Europe 600 ex France
Index Description
STOXX calculates several ex region, ex country and ex sector indices. This means that from the main index a specific region, country or sector is excluded. The sector classification is based on ICB Classification (www.icbenchmark.com.) Some examples: a) Blue-chip ex sector: the EURO STOXX 50 ex Financial Index excludes all companies assigned to the ICB code 8000 b) Benchmark ex region: the STOXX Global 1800 ex Europe Index excludes all companies from Europe c) Benchmark ex country: the STOXX Europe 600 ex UK Index excludes companies from the United Kingdom d) Size ex sector: the STOXX Europe Large 200 ex Banks Index excludes all companies assigned to the ICB code 8300
Key facts
- Transparent and rules-based methodology
- Buffer rule aims to reduce turnover
- Weighted by free-float market cap
Descriptive Statistics
Index | Market Cap (USD bn) | Components (USD bn) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
STOXX Europe 600 ex France | 11,428.9 | 9,429.5 | 18.0 | 6.5 | 343.9 | 1.2 | 3.6 | 0.0 | 3.9 |
STOXX Europe 600 | 14,162.7 | 11,303.8 | 18.8 | 6.6 | 343.9 | 1.2 | 3.0 | 0.0 | 3.5 |
Supersector weighting (top 10)
Health Care | 16.4 |
---|---|
Industrial Goods and Services | 12.7 |
Banks | 10.6 |
Technology | 8.6 |
Food, Beverage and Tobacco | 6.5 |
Insurance | 6.3 |
Financial Services | 5.1 |
Energy | 5.0 |
Utilities | 4.2 |
Personal Care, Drug and Grocery Stores | 3.5 |
Country weighting
UK | 28.7 |
---|---|
Switzerland | 17.4 |
Germany | 16.1 |
Netherlands | 7.9 |
Denmark | 6.0 |
Sweden | 6.0 |
Italy | 5.6 |
Spain | 5.0 |
Finland | 2.0 |
Belgium | 2.0 |
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
STOXX Europe 600 ex France | -1.1 | 7.2 | 12.8 | 14.8 | 41.1 | N/A | N/A | 13.0 | 4.7 | 7.2 |
STOXX Europe 600 | -1.6 | 5.2 | 10.5 | 13.9 | 39.3 | N/A | N/A | 10.7 | 4.5 | 6.9 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
STOXX Europe 600 ex France | N/A | N/A | 12.5 | 18.5 | 20.2 | N/A | N/A | 0.7 | 0.1 | 0.3 |
STOXX Europe 600 | N/A | N/A | 12.7 | 18.8 | 20.6 | N/A | N/A | 0.5 | 0.1 | 0.3 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
STOXX Europe 600 ex France | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | 0.9 | 1.2 | 1.2 | 1.2 | 1.3 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
STOXX Europe 600 ex France | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | 7.1 | 1.7 | 1.7 | 0.2 | 0.1 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Gross Return), all data as of November 29, 2024
BENCHMARK INDICES
STOXX Europe 600 ex France
Fundamentals
Index | Price/earnings incl. negative | Price/earnings excl. negative | Price/book | Dividend yield (%)3 | Price/sales | Price/cash flow | ||
---|---|---|---|---|---|---|---|---|
Trailing | Projected | Trailing | Projected | Trailing | Trailing | Trailing | ||
STOXX Europe 600 ex France | 17.9 | 14.0 | 15.8 | 15.8 | 2.0 | 3.7 | 1.4 | -31.8 |
STOXX Europe 600 | 17.8 | 14.0 | 15.9 | 15.9 | 2.0 | 3.5 | 1.3 | -80.8 |
Performance and annual returns
STOXX Europe 600 ex France | |
---|---|
978220800000 | 100 |
978393600000 | 99.83 |
978480000000 | 97.35 |
978566400000 | 100.45 |
978652800000 | 100.79 |
978912000000 | 99.53 |
978998400000 | 98.08 |
979084800000 | 97.41 |
979171200000 | 99.45 |
979257600000 | 99.66 |
979516800000 | 99.2 |
979603200000 | 97.6 |
979689600000 | 99.25 |
979776000000 | 99.95 |
979862400000 | 99.06 |
980121600000 | 99.32 |
980208000000 | 99.26 |
980294400000 | 98.95 |
980380800000 | 98.88 |
980467200000 | 98.72 |
980726400000 | 98.77 |
980812800000 | 99.37 |
980899200000 | 99.82 |
980985600000 | 100 |
981072000000 | 98.6 |
981331200000 | 99.21 |
981417600000 | 98.75 |
981504000000 | 97.97 |
981590400000 | 96.52 |
981676800000 | 95.92 |
981936000000 | 97.28 |
982022400000 | 96.36 |
982108800000 | 95.29 |
982195200000 | 95.19 |
982281600000 | 93.89 |
982540800000 | 94.28 |
982627200000 | 92.6 |
982713600000 | 91.95 |
982800000000 | 91.13 |
982886400000 | 90.98 |
983145600000 | 90.82 |
983232000000 | 91.5 |
983318400000 | 91.68 |
983404800000 | 91.7 |
983491200000 | 92.03 |
983750400000 | 92.67 |
983836800000 | 94.05 |
983923200000 | 93.66 |
984009600000 | 93.55 |
984096000000 | 92.44 |
984355200000 | 90.19 |
984441600000 | 88.07 |
984528000000 | 86.18 |
984614400000 | 86.69 |
984700800000 | 84.29 |
984960000000 | 83.89 |
985046400000 | 85.43 |
985132800000 | 83.28 |
985219200000 | 79.04 |
985305600000 | 81.28 |
985564800000 | 84.25 |
985651200000 | 85.79 |
985737600000 | 84.4 |
985824000000 | 83.87 |
985910400000 | 84.13 |
986169600000 | 83.7 |
986256000000 | 82.42 |
986342400000 | 83.37 |
986428800000 | 84.84 |
986515200000 | 85.05 |
986774400000 | 86.22 |
986860800000 | 86.99 |
986947200000 | 87.3 |
987033600000 | 87.56 |
987465600000 | 86.22 |
987552000000 | 88.83 |
987638400000 | 89.47 |
987724800000 | 89.58 |
987984000000 | 88.46 |
988070400000 | 88.6 |
988156800000 | 88.68 |
988243200000 | 89.41 |
988329600000 | 89.78 |
988588800000 | 90.34 |
988675200000 | 90.48 |
988761600000 | 90.41 |
988848000000 | 88.48 |
988934400000 | 89.75 |
989193600000 | 89.89 |
989280000000 | 89.1 |
989366400000 | 88.88 |
989452800000 | 90.03 |
989539200000 | 89.15 |
989798400000 | 87.37 |
989884800000 | 88.91 |
989971200000 | 89.68 |
990057600000 | 90.28 |
990144000000 | 90.93 |
990403200000 | 91.21 |
990489600000 | 90.58 |
990576000000 | 89.14 |
990662400000 | 89.32 |
990748800000 | 89.05 |
991008000000 | 89.11 |
991094400000 | 88.45 |
991180800000 | 87.61 |
991267200000 | 86.85 |
991353600000 | 86.97 |
991612800000 | 87.09 |
991699200000 | 88.35 |
991785600000 | 87.37 |
991872000000 | 87.49 |
991958400000 | 87.34 |
992217600000 | 85.85 |
992304000000 | 84.61 |
992390400000 | 85.71 |
992476800000 | 85.3 |
992563200000 | 84.8 |
992822400000 | 84 |
992908800000 | 83.64 |
992995200000 | 83.63 |
993081600000 | 83.76 |
993168000000 | 83.89 |
993427200000 | 84.36 |
993513600000 | 83.15 |
993600000000 | 83.46 |
993686400000 | 83.07 |
993772800000 | 84.01 |
994032000000 | 84.99 |
994118400000 | 84 |
994204800000 | 83.29 |
994291200000 | 81.89 |
994377600000 | 81.27 |
994636800000 | 80.97 |
994723200000 | 81.09 |
994809600000 | 80.37 |
994896000000 | 81.07 |
994982400000 | 81.43 |
995241600000 | 80.95 |
995328000000 | 80.59 |
995414400000 | 80.86 |
995500800000 | 82.24 |
995587200000 | 81.61 |
995846400000 | 81.5 |
995932800000 | 80.73 |
996019200000 | 80.12 |
996105600000 | 80.43 |
996192000000 | 81.68 |
996451200000 | 82.39 |
996537600000 | 83.28 |
996624000000 | 84.11 |
996710400000 | 84.39 |
996796800000 | 83.86 |
997056000000 | 83.49 |
997142400000 | 83.13 |
997228800000 | 82.36 |
997315200000 | 81.88 |
997401600000 | 81.54 |
997660800000 | 82.02 |
997747200000 | 83.52 |
997833600000 | 83.62 |
997920000000 | 83.11 |
998006400000 | 82.11 |
998265600000 | 81.79 |
998352000000 | 82.67 |
998438400000 | 82.78 |
998524800000 | 82.84 |
998611200000 | 83.77 |
998870400000 | 83.87 |
998956800000 | 83.07 |
999043200000 | 82.81 |
999129600000 | 81.94 |
999216000000 | 81.73 |
999475200000 | 80.72 |
999561600000 | 80.22 |
999648000000 | 79.49 |
999734400000 | 78.12 |
999820800000 | 76.71 |
1000080000000 | 75.62 |
1000166400000 | 72.32 |
1000252800000 | 73.09 |
1000339200000 | 74.15 |
1000425600000 | 71.26 |
1000684800000 | 73 |
1000771200000 | 72.28 |
1000857600000 | 70.95 |
1000944000000 | 67.77 |
1001030400000 | 65.23 |
1001289600000 | 68.65 |
1001376000000 | 70.12 |
1001462400000 | 70.89 |
1001548800000 | 71.6 |
1001635200000 | 73.49 |
1001894400000 | 72.23 |
1001980800000 | 72.68 |
1002067200000 | 73.28 |
1002153600000 | 75.48 |
1002240000000 | 75.28 |
1002499200000 | 75.29 |
1002585600000 | 74.61 |
1002672000000 | 76.27 |
1002758400000 | 76.58 |
1002844800000 | 76.77 |
1003104000000 | 75.23 |
1003190400000 | 75.83 |
1003276800000 | 77.05 |
1003363200000 | 76.01 |
1003449600000 | 74.36 |
1003708800000 | 74.78 |
1003795200000 | 76.5 |
1003881600000 | 76.88 |
1003968000000 | 75.77 |
1004054400000 | 77.27 |
1004313600000 | 76.64 |
1004400000000 | 74.96 |
1004486400000 | 75.68 |
1004572800000 | 76.41 |
1004659200000 | 76.73 |
1004918400000 | 77.98 |
1005004800000 | 78.16 |
1005091200000 | 78.59 |
1005177600000 | 79.72 |
1005264000000 | 79.1 |
1005523200000 | 77.57 |
1005609600000 | 78.89 |
1005696000000 | 78.89 |
1005782400000 | 78.99 |
1005868800000 | 79.78 |
1006128000000 | 80.09 |
1006214400000 | 79.46 |
1006300800000 | 79.13 |
1006387200000 | 79.63 |
1006473600000 | 79.22 |
1006732800000 | 79.48 |
1006819200000 | 78.72 |
1006905600000 | 78.11 |
1006992000000 | 78.06 |
1007078400000 | 78.64 |
1007337600000 | 77.93 |
1007424000000 | 78.74 |
1007510400000 | 80.64 |
1007596800000 | 81.67 |
1007683200000 | 80.53 |
1007942400000 | 79.16 |
1008028800000 | 79.43 |
1008115200000 | 79.21 |
1008201600000 | 77.76 |
1008288000000 | 78.09 |
1008547200000 | 79.69 |
1008633600000 | 79.6 |
1008720000000 | 78.66 |
1008806400000 | 77.99 |
1008892800000 | 78.61 |
1009152000000 | 78.76 |
1009411200000 | 79.75 |
1009497600000 | 80.12 |
1009756800000 | 80.12 |
1009929600000 | 80.49 |
1010016000000 | 81.55 |
1010102400000 | 81.64 |
1010361600000 | 80.77 |
1010448000000 | 79.99 |
1010534400000 | 79.8 |
1010620800000 | 79.23 |
1010707200000 | 79.77 |
1010966400000 | 78.19 |
1011052800000 | 78.3 |
1011139200000 | 77.24 |
1011225600000 | 78 |
1011312000000 | 78.01 |
1011571200000 | 77.52 |
1011657600000 | 77.57 |
1011744000000 | 77.68 |
1011830400000 | 78.62 |
1011916800000 | 77.21 |
1012176000000 | 77.57 |
1012262400000 | 76.76 |
1012348800000 | 75.79 |
1012435200000 | 76.49 |
1012521600000 | 76.92 |
1012780800000 | 76.78 |
1012867200000 | 75.25 |
1012953600000 | 74.66 |
1013040000000 | 75.59 |
1013126400000 | 75.61 |
1013385600000 | 76.64 |
1013472000000 | 76.57 |
1013558400000 | 76.75 |
1013644800000 | 77.62 |
1013731200000 | 76.94 |
1013990400000 | 76.36 |
1014076800000 | 75.54 |
1014163200000 | 74.56 |
1014249600000 | 75.1 |
1014336000000 | 74.99 |
1014595200000 | 75.44 |
1014681600000 | 75.47 |
1014768000000 | 76.62 |
1014854400000 | 76.48 |
1014940800000 | 77.14 |
1015200000000 | 79.09 |
1015286400000 | 78.74 |
1015372800000 | 79.44 |
1015459200000 | 80.44 |
1015545600000 | 80.15 |
1015804800000 | 80.01 |
1015891200000 | 79.35 |
1015977600000 | 79.57 |
1016064000000 | 80.01 |
1016150400000 | 80.66 |
1016409600000 | 81.08 |
1016496000000 | 81.21 |
1016582400000 | 80.77 |
1016668800000 | 80.48 |
1016755200000 | 80.46 |
1017014400000 | 79.84 |
1017100800000 | 79.98 |
1017187200000 | 79.86 |
1017273600000 | 80.53 |
1017705600000 | 80.86 |
1017792000000 | 80.86 |
1017878400000 | 80.06 |
1017964800000 | 80.31 |
1018224000000 | 78.85 |
1018310400000 | 79.41 |
1018396800000 | 80.07 |
1018483200000 | 79.01 |
1018569600000 | 79.09 |
1018828800000 | 79.74 |
1018915200000 | 81.1 |
1019001600000 | 81.69 |
1019088000000 | 81.17 |
1019174400000 | 81.42 |
1019433600000 | 80.73 |
1019520000000 | 80.41 |
1019606400000 | 80.44 |
1019692800000 | 80.19 |
1019779200000 | 80.03 |
1020038400000 | 79.95 |
1020124800000 | 80.24 |
1020211200000 | 80.42 |
1020297600000 | 80.27 |
1020384000000 | 81 |
1020643200000 | 80.73 |
1020729600000 | 79.76 |
1020816000000 | 80.68 |
1020902400000 | 80.73 |
1020988800000 | 80.2 |
1021248000000 | 80.67 |
1021334400000 | 80.89 |
1021420800000 | 81.68 |
1021507200000 | 81.66 |
1021593600000 | 81.86 |
1021852800000 | 81.55 |
1021939200000 | 81.34 |
1022025600000 | 80.7 |
1022112000000 | 80.59 |
1022198400000 | 80.52 |
1022457600000 | 80.51 |
1022544000000 | 80.24 |
1022630400000 | 80.49 |
1022716800000 | 79.96 |
1022803200000 | 79.97 |
1023062400000 | 80 |
1023148800000 | 79.14 |
1023235200000 | 78.3 |
1023321600000 | 78.33 |
1023408000000 | 77.36 |
1023667200000 | 77.4 |
1023753600000 | 78.34 |
1023840000000 | 76.58 |
1023926400000 | 75.55 |
1024012800000 | 73.85 |
1024272000000 | 76 |
1024358400000 | 76.11 |
1024444800000 | 75.2 |
1024531200000 | 74.14 |
1024617600000 | 74.51 |
1024876800000 | 73.03 |
1024963200000 | 74.86 |
1025049600000 | 74.27 |
1025136000000 | 74.93 |
1025222400000 | 77.54 |
1025481600000 | 77.63 |
1025568000000 | 75.12 |
1025654400000 | 73.02 |
1025740800000 | 74.3 |
1025827200000 | 76.71 |
1026086400000 | 77.3 |
1026172800000 | 76.94 |
1026259200000 | 74.54 |
1026345600000 | 71.93 |
1026432000000 | 71.97 |
1026691200000 | 69.58 |
1026777600000 | 69.44 |
1026864000000 | 71.75 |
1026950400000 | 72.6 |
1027036800000 | 69.81 |
1027296000000 | 66.32 |
1027382400000 | 63.99 |
1027468800000 | 63.49 |
1027555200000 | 66.08 |
1027641600000 | 65.99 |
1027900800000 | 68.91 |
1027987200000 | 68.95 |
1028073600000 | 68.97 |
1028160000000 | 66.57 |
1028246400000 | 66.67 |
1028505600000 | 64.42 |
1028592000000 | 65.84 |
1028678400000 | 65.65 |
1028764800000 | 67.55 |
1028851200000 | 68.67 |
1029110400000 | 67.76 |
1029196800000 | 68.62 |
1029283200000 | 67.51 |
1029369600000 | 69.47 |
1029456000000 | 69.85 |
1029715200000 | 71.19 |
1029801600000 | 70.33 |
1029888000000 | 71.03 |
1029974400000 | 71.52 |
1030060800000 | 70.86 |
1030320000000 | 70.44 |
1030406400000 | 72.36 |
1030492800000 | 69.61 |
1030579200000 | 68.84 |
1030665600000 | 69.31 |
1030924800000 | 68.39 |
1031011200000 | 66.47 |
1031097600000 | 66.53 |
1031184000000 | 66.16 |
1031270400000 | 67.51 |
1031529600000 | 66.39 |
1031616000000 | 67.67 |
1031702400000 | 68.9 |
1031788800000 | 66.92 |
1031875200000 | 65.24 |
1032134400000 | 65.06 |
1032220800000 | 64.44 |
1032307200000 | 62.68 |
1032393600000 | 62.05 |
1032480000000 | 62.1 |
1032739200000 | 59.98 |
1032825600000 | 59.08 |
1032912000000 | 59.85 |
1032998400000 | 62.35 |
1033084800000 | 62.5 |
1033344000000 | 60.15 |
1033430400000 | 60.9 |
1033516800000 | 62.59 |
1033603200000 | 61.95 |
1033689600000 | 60.4 |
1033948800000 | 59.65 |
1034035200000 | 58.47 |
1034121600000 | 58.85 |
1034208000000 | 59.81 |
1034294400000 | 62.64 |
1034553600000 | 62.03 |
1034640000000 | 65.11 |
1034726400000 | 64.2 |
1034812800000 | 65.57 |
1034899200000 | 65.25 |
1035158400000 | 65.46 |
1035244800000 | 65.28 |
1035331200000 | 63.41 |
1035417600000 | 64.9 |
1035504000000 | 64.57 |
1035763200000 | 65.75 |
1035849600000 | 63.26 |
1035936000000 | 64.67 |
1036022400000 | 65.8 |
1036108800000 | 65.41 |
1036368000000 | 67.73 |
1036454400000 | 68.15 |
1036540800000 | 67.28 |
1036627200000 | 66.87 |
1036713600000 | 66.51 |
1036972800000 | 65.88 |
1037059200000 | 66.92 |
1037145600000 | 66.14 |
1037232000000 | 67.09 |
1037318400000 | 67.69 |
1037577600000 | 68.19 |
1037664000000 | 67.57 |
1037750400000 | 67.51 |
1037836800000 | 69.34 |
1037923200000 | 69.26 |
1038182400000 | 68.4 |
1038268800000 | 67.12 |
1038355200000 | 68.46 |
1038441600000 | 69.22 |
1038528000000 | 69.08 |
1038787200000 | 69.31 |
1038873600000 | 67.92 |
1038960000000 | 67.84 |
1039046400000 | 67.09 |
1039132800000 | 67.22 |
1039392000000 | 65.93 |
1039478400000 | 65.95 |
1039564800000 | 66.63 |
1039651200000 | 66.25 |
1039737600000 | 65.62 |
1039996800000 | 67.47 |
1040083200000 | 66.79 |
1040169600000 | 65.4 |
1040256000000 | 65.3 |
1040342400000 | 65.97 |
1040601600000 | 66.06 |
1040688000000 | 66.42 |
1040947200000 | 64.98 |
1041206400000 | 66.01 |
1041292800000 | 66.5 |
1041465600000 | 67.52 |
1041552000000 | 68.4 |
1041811200000 | 68.83 |
1041897600000 | 67.95 |
1041984000000 | 67.64 |
1042070400000 | 67.92 |
1042156800000 | 68.46 |
1042416000000 | 68.31 |
1042502400000 | 68.78 |
1042588800000 | 67.78 |
1042675200000 | 68.05 |
1042761600000 | 66.77 |
1043020800000 | 66.06 |
1043107200000 | 65.64 |
1043193600000 | 64.55 |
1043280000000 | 64.21 |
1043366400000 | 64.14 |
1043625600000 | 62.08 |
1043712000000 | 62.07 |
1043798400000 | 62.27 |
1043884800000 | 63.42 |
1043971200000 | 63.23 |
1044230400000 | 64.49 |
1044316800000 | 63.06 |
1044403200000 | 63.93 |
1044489600000 | 62.73 |
1044576000000 | 62.15 |
1044835200000 | 61.44 |
1044921600000 | 62.69 |
1045008000000 | 61.54 |
1045094400000 | 61.84 |
1045180800000 | 62.38 |
1045440000000 | 63.24 |
1045526400000 | 63.4 |
1045612800000 | 62.46 |
1045699200000 | 62.53 |
1045785600000 | 62.62 |
1046044800000 | 62.18 |
1046131200000 | 60.32 |
1046217600000 | 60.03 |
1046304000000 | 60.24 |
1046390400000 | 61.39 |
1046649600000 | 62.06 |
1046736000000 | 61.02 |
1046822400000 | 60.85 |
1046908800000 | 60.32 |
1046995200000 | 59.32 |
1047254400000 | 58.11 |
1047340800000 | 58.21 |
1047427200000 | 56.42 |
1047513600000 | 58.5 |
1047600000000 | 60.23 |
1047859200000 | 61.32 |
1047945600000 | 61.68 |
1048032000000 | 62.21 |
1048118400000 | 62.19 |
1048204800000 | 63.76 |
1048464000000 | 62.02 |
1048550400000 | 62.57 |
1048636800000 | 62.86 |
1048723200000 | 61.8 |
1048809600000 | 62.18 |
1049068800000 | 60.71 |
1049155200000 | 61.53 |
1049241600000 | 62.71 |
1049328000000 | 63.12 |
1049414400000 | 63.6 |
1049673600000 | 65.24 |
1049760000000 | 64.58 |
1049846400000 | 65.03 |
1049932800000 | 64.16 |
1050019200000 | 64.55 |
1050278400000 | 65.2 |
1050364800000 | 66.48 |
1050451200000 | 66.33 |
1050537600000 | 66.72 |
1050969600000 | 67.51 |
1051056000000 | 68.53 |
1051142400000 | 67.9 |
1051228800000 | 67.06 |
1051488000000 | 68.31 |
1051574400000 | 68.32 |
1051660800000 | 68.96 |
1051747200000 | 69 |
1051833600000 | 69.4 |
1052092800000 | 70.08 |
1052179200000 | 71.49 |
1052265600000 | 70.79 |
1052352000000 | 69.75 |
1052438400000 | 70.42 |
1052697600000 | 70.91 |
1052784000000 | 70.96 |
1052870400000 | 70.99 |
1052956800000 | 71.39 |
1053043200000 | 72.47 |
1053302400000 | 70.87 |
1053388800000 | 71.17 |
1053475200000 | 70.69 |
1053561600000 | 71.8 |
1053648000000 | 71.97 |
1053907200000 | 71.94 |
1053993600000 | 72.39 |
1054080000000 | 73.39 |
1054166400000 | 74.26 |
1054252800000 | 73.61 |
1054512000000 | 74.98 |
1054598400000 | 74.24 |
1054684800000 | 74.75 |
1054771200000 | 75.41 |
1054857600000 | 76.18 |
1055116800000 | 75.49 |
1055203200000 | 75.4 |
1055289600000 | 76.8 |
1055376000000 | 77.29 |
1055462400000 | 76.83 |
1055721600000 | 77.91 |
1055808000000 | 78.57 |
1055894400000 | 78.24 |
1055980800000 | 77.24 |
1056067200000 | 76.85 |
1056326400000 | 75.64 |
1056412800000 | 74.9 |
1056499200000 | 75.81 |
1056585600000 | 74.75 |
1056672000000 | 74.72 |
1056931200000 | 74.31 |
1057017600000 | 73.5 |
1057104000000 | 74.48 |
1057190400000 | 74.69 |
1057276800000 | 74.57 |
1057536000000 | 75.14 |
1057622400000 | 74.85 |
1057708800000 | 74.58 |
1057795200000 | 74.23 |
1057881600000 | 74.56 |
1058140800000 | 75.41 |
1058227200000 | 74.14 |
1058313600000 | 74.05 |
1058400000000 | 73.25 |
1058486400000 | 73.84 |
1058745600000 | 73.61 |
1058832000000 | 73.85 |
1058918400000 | 74.65 |
1059004800000 | 75.77 |
1059091200000 | 75.72 |
1059350400000 | 76.48 |
1059436800000 | 76.02 |
1059523200000 | 75.83 |
1059609600000 | 75.77 |
1059696000000 | 75.05 |
1059955200000 | 75.18 |
1060041600000 | 75.55 |
1060128000000 | 74.55 |
1060214400000 | 74.97 |
1060300800000 | 75.15 |
1060560000000 | 75.73 |
1060646400000 | 75.87 |
1060732800000 | 76.19 |
1060819200000 | 76.73 |
1060905600000 | 76.86 |
1061164800000 | 76.93 |
1061251200000 | 76.9 |
1061337600000 | 76.67 |
1061424000000 | 76.12 |
1061510400000 | 76.09 |
1061769600000 | 75.59 |
1061856000000 | 74.99 |
1061942400000 | 75.48 |
1062028800000 | 75.59 |
1062115200000 | 75.39 |
1062374400000 | 76.38 |
1062460800000 | 75.87 |
1062547200000 | 77.16 |
1062633600000 | 77.39 |
1062720000000 | 78.2 |
1062979200000 | 78.63 |
1063065600000 | 78.48 |
1063152000000 | 77.72 |
1063238400000 | 77.8 |
1063324800000 | 78.2 |
1063584000000 | 78.41 |
1063670400000 | 78.31 |
1063756800000 | 79.36 |
1063843200000 | 79.74 |
1063929600000 | 79.96 |
1064188800000 | 79.43 |
1064275200000 | 79.01 |
1064361600000 | 79.12 |
1064448000000 | 78.62 |
1064534400000 | 77.93 |
1064793600000 | 78.28 |
1064880000000 | 77.35 |
1064966400000 | 78.78 |
1065052800000 | 79.23 |
1065139200000 | 80.23 |
1065398400000 | 80.73 |
1065484800000 | 80.51 |
1065571200000 | 80.83 |
1065657600000 | 81.55 |
1065744000000 | 81.82 |
1066003200000 | 82.48 |
1066089600000 | 82.45 |
1066176000000 | 82.62 |
1066262400000 | 82.49 |
1066348800000 | 82.24 |
1066608000000 | 82.4 |
1066694400000 | 82.52 |
1066780800000 | 82.25 |
1066867200000 | 81.36 |
1066953600000 | 81.57 |
1067212800000 | 81.8 |
1067299200000 | 82.02 |
1067385600000 | 82.35 |
1067472000000 | 82.72 |
1067558400000 | 82.41 |
1067817600000 | 82.89 |
1067904000000 | 82.71 |
1067990400000 | 82.18 |
1068076800000 | 82.18 |
1068163200000 | 83.27 |
1068422400000 | 82.81 |
1068508800000 | 82.57 |
1068595200000 | 83.67 |
1068681600000 | 84.43 |
1068768000000 | 85.15 |
1069027200000 | 83.82 |
1069113600000 | 84.49 |
1069200000000 | 84.16 |
1069286400000 | 83.98 |
1069372800000 | 84.2 |
1069632000000 | 84.77 |
1069718400000 | 84.93 |
1069804800000 | 85.52 |
1069891200000 | 85.75 |
1069977600000 | 86 |
1070236800000 | 87.12 |
1070323200000 | 87.55 |
1070409600000 | 88.12 |
1070496000000 | 87.66 |
1070582400000 | 87.69 |
1070841600000 | 87.87 |
1070928000000 | 88.42 |
1071014400000 | 87.93 |
1071100800000 | 87.73 |
1071187200000 | 88.43 |
1071446400000 | 88.74 |
1071532800000 | 88.56 |
1071619200000 | 89.02 |
1071705600000 | 89.85 |
1071792000000 | 89.97 |
1072051200000 | 90.08 |
1072137600000 | 90.58 |
1072224000000 | 91.03 |
1072656000000 | 91.52 |
1072742400000 | 92.2 |
1072828800000 | 92.85 |
1073001600000 | 93.65 |
1073260800000 | 94.77 |
1073347200000 | 95.35 |
1073433600000 | 94.55 |
1073520000000 | 95.73 |
1073606400000 | 96.16 |
1073865600000 | 95.77 |
1073952000000 | 95.79 |
1074038400000 | 95.89 |
1074124800000 | 95.28 |
1074211200000 | 94.7 |
1074470400000 | 94.74 |
1074556800000 | 95.78 |
1074643200000 | 96.68 |
1074729600000 | 97.26 |
1074816000000 | 97.23 |
1075075200000 | 95.73 |
1075161600000 | 96.16 |
1075248000000 | 96.52 |
1075334400000 | 94.2 |
1075420800000 | 94.17 |
1075680000000 | 94.37 |
1075766400000 | 95.09 |
1075852800000 | 94.62 |
1075939200000 | 95.08 |
1076025600000 | 96.46 |
1076284800000 | 97.43 |
1076371200000 | 97.58 |
1076457600000 | 97.65 |
1076544000000 | 98.66 |
1076630400000 | 98.31 |
1076889600000 | 98.49 |
1076976000000 | 99.7 |
1077062400000 | 99.75 |
1077148800000 | 99.87 |
1077235200000 | 98.47 |
1077494400000 | 98.57 |
1077580800000 | 98.49 |
1077667200000 | 98.02 |
1077753600000 | 97.14 |
1077840000000 | 97.11 |
1078099200000 | 98.35 |
1078185600000 | 97.71 |
1078272000000 | 96.19 |
1078358400000 | 97.11 |
1078444800000 | 98.59 |
1078704000000 | 98.61 |
1078790400000 | 97.84 |
1078876800000 | 96.1 |
1078963200000 | 93.78 |
1079049600000 | 93.57 |
1079308800000 | 92.15 |
1079395200000 | 93.51 |
1079481600000 | 93.87 |
1079568000000 | 93.81 |
1079654400000 | 93.92 |
1079913600000 | 92.42 |
1080000000000 | 92.22 |
1080086400000 | 91.43 |
1080172800000 | 92.28 |
1080259200000 | 91.87 |
1080518400000 | 93.29 |
1080604800000 | 93.55 |
1080691200000 | 94.12 |
1080777600000 | 95.81 |
1080864000000 | 95.72 |
1081123200000 | 95.21 |
1081209600000 | 95.2 |
1081296000000 | 95.91 |
1081382400000 | 95.92 |
1081814400000 | 95.2 |
1081900800000 | 93.82 |
1081987200000 | 93.86 |
1082073600000 | 95.19 |
1082332800000 | 95.46 |
1082419200000 | 95.2 |
1082505600000 | 93.92 |
1082592000000 | 94.32 |
1082678400000 | 94.39 |
1082937600000 | 95.17 |
1083024000000 | 95.52 |
1083110400000 | 93.79 |
1083196800000 | 93.81 |
1083283200000 | 93.28 |
1083542400000 | 93.56 |
1083628800000 | 95.04 |
1083715200000 | 95.75 |
1083801600000 | 94.22 |
1083888000000 | 93 |
1084147200000 | 90.14 |
1084233600000 | 90.68 |
1084320000000 | 90.54 |
1084406400000 | 90.96 |
1084492800000 | 90.52 |
1084752000000 | 90.25 |
1084838400000 | 90.68 |
1084924800000 | 92.75 |
1085011200000 | 91.39 |
1085097600000 | 92.01 |
1085356800000 | 92.17 |
1085443200000 | 92.75 |
1085529600000 | 93.43 |
1085616000000 | 95.25 |
1085702400000 | 94.62 |
1085961600000 | 94.74 |
1086048000000 | 94.26 |
1086134400000 | 95.03 |
1086220800000 | 95.18 |
1086307200000 | 95.78 |
1086566400000 | 96.99 |
1086652800000 | 96.95 |
1086739200000 | 95.74 |
1086825600000 | 95.87 |
1086912000000 | 95.15 |
1087171200000 | 94.36 |
1087257600000 | 94.97 |
1087344000000 | 95.42 |
1087430400000 | 95.78 |
1087516800000 | 96.53 |
1087776000000 | 96.21 |
1087862400000 | 95.18 |
1087948800000 | 95.5 |
1088035200000 | 96.51 |
1088121600000 | 96.24 |
1088380800000 | 97.27 |
1088467200000 | 96.22 |
1088553600000 | 95.97 |
1088640000000 | 95.63 |
1088726400000 | 96.1 |
1088985600000 | 95.81 |
1089072000000 | 95.35 |
1089158400000 | 95.91 |
1089244800000 | 96.49 |
1089331200000 | 96.35 |
1089590400000 | 96.08 |
1089676800000 | 95.6 |
1089763200000 | 95.93 |
1089849600000 | 94.8 |
1089936000000 | 95.61 |
1090195200000 | 94.94 |
1090281600000 | 94.72 |
1090368000000 | 94.49 |
1090454400000 | 93.42 |
1090540800000 | 92.54 |
1090800000000 | 91.98 |
1090886400000 | 92.14 |
1090972800000 | 92.24 |
1091059200000 | 93.43 |
1091145600000 | 93.36 |
1091404800000 | 93.31 |
1091491200000 | 93.74 |
1091577600000 | 93.04 |
1091664000000 | 93.1 |
1091750400000 | 92.65 |
1092009600000 | 91.86 |
1092096000000 | 92.81 |
1092182400000 | 91.48 |
1092268800000 | 91.52 |
1092355200000 | 92.1 |
1092614400000 | 92.93 |
1092700800000 | 92.9 |
1092787200000 | 92.71 |
1092873600000 | 93.42 |
1092960000000 | 92.93 |
1093219200000 | 93.26 |
1093305600000 | 92.44 |
1093392000000 | 92.58 |
1093478400000 | 93.27 |
1093564800000 | 93.59 |
1093824000000 | 93.52 |
1093910400000 | 93.5 |
1093996800000 | 94.3 |
1094083200000 | 94.52 |
1094169600000 | 94.45 |
1094428800000 | 95 |
1094515200000 | 94.9 |
1094601600000 | 95.28 |
1094688000000 | 95.02 |
1094774400000 | 96.32 |
1095033600000 | 96.67 |
1095120000000 | 96.64 |
1095206400000 | 95.45 |
1095292800000 | 95.88 |
1095379200000 | 96.59 |
1095638400000 | 96.14 |
1095724800000 | 97.41 |
1095811200000 | 96.8 |
1095897600000 | 96.57 |
1095984000000 | 96.6 |
1096243200000 | 96.18 |
1096329600000 | 96.79 |
1096416000000 | 97.14 |
1096502400000 | 97.38 |
1096588800000 | 98.78 |
1096848000000 | 98.65 |
1096934400000 | 99.1 |
1097020800000 | 99.02 |
1097107200000 | 98.87 |
1097193600000 | 99.48 |
1097452800000 | 99.19 |
1097539200000 | 97.88 |
1097625600000 | 97.8 |
1097712000000 | 98.15 |
1097798400000 | 98.59 |
1098057600000 | 98.58 |
1098144000000 | 99.51 |
1098230400000 | 99.21 |
1098316800000 | 99.82 |
1098403200000 | 99.92 |
1098662400000 | 99.48 |
1098748800000 | 99.77 |
1098835200000 | 100.88 |
1098921600000 | 101.14 |
1099008000000 | 100.77 |
1099267200000 | 101.82 |
1099353600000 | 102.41 |
1099440000000 | 103.64 |
1099526400000 | 103.97 |
1099612800000 | 104.8 |
1099872000000 | 104.98 |
1099958400000 | 104.66 |
1100044800000 | 104.92 |
1100131200000 | 105.66 |
1100217600000 | 106.41 |
1100476800000 | 106.39 |
1100563200000 | 106 |
1100649600000 | 107.28 |
1100736000000 | 107.06 |
1100822400000 | 106.84 |
1101081600000 | 106.16 |
1101168000000 | 106.7 |
1101254400000 | 107.28 |
1101340800000 | 108.67 |
1101427200000 | 108.71 |
1101686400000 | 108.79 |
1101772800000 | 108.43 |
1101859200000 | 109.8 |
1101945600000 | 109.97 |
1102032000000 | 110.64 |
1102291200000 | 110.56 |
1102377600000 | 110.94 |
1102464000000 | 109.43 |
1102550400000 | 108.57 |
1102636800000 | 108.7 |
1102896000000 | 110.11 |
1102982400000 | 110.09 |
1103068800000 | 111.21 |
1103155200000 | 110.51 |
1103241600000 | 109.52 |
1103500800000 | 111.3 |
1103587200000 | 110.65 |
1103673600000 | 111.27 |
1103760000000 | 112.2 |
1103846400000 | 112.28 |
1104105600000 | 113.13 |
1104192000000 | 113.06 |
1104278400000 | 112.89 |
1104364800000 | 113.25 |
1104451200000 | 113.01 |
1104710400000 | 112.52 |
1104796800000 | 111.6 |
1104883200000 | 110.76 |
1104969600000 | 110.39 |
1105056000000 | 110.08 |
1105315200000 | 110.44 |
1105401600000 | 110.07 |
1105488000000 | 110.35 |
1105574400000 | 110.06 |
1105660800000 | 109.7 |
1105920000000 | 110 |
1106006400000 | 109.64 |
1106092800000 | 109.98 |
1106179200000 | 108.89 |
1106265600000 | 109.1 |
1106524800000 | 109.44 |
1106611200000 | 109.39 |
1106697600000 | 110.4 |
1106784000000 | 110.62 |
1106870400000 | 109.98 |
1107129600000 | 110.88 |
1107216000000 | 111.53 |
1107302400000 | 112.1 |
1107388800000 | 111.46 |
1107475200000 | 112.47 |
1107734400000 | 112.08 |
1107820800000 | 111.78 |
1107907200000 | 111.86 |
1107993600000 | 112.62 |
1108080000000 | 113.45 |
1108339200000 | 114.44 |
1108425600000 | 114.91 |
1108512000000 | 114.41 |
1108598400000 | 115.26 |
1108684800000 | 115.35 |
1108944000000 | 115.28 |
1109030400000 | 115.73 |
1109116800000 | 114.92 |
1109203200000 | 114.93 |
1109289600000 | 116.07 |
1109548800000 | 116.4 |
1109635200000 | 116.51 |
1109721600000 | 115.86 |
1109808000000 | 115.99 |
1109894400000 | 117.83 |
1110153600000 | 117.16 |
1110240000000 | 117.89 |
1110326400000 | 117.36 |
1110412800000 | 116.83 |
1110499200000 | 117.53 |
1110758400000 | 116.54 |
1110844800000 | 117 |
1110931200000 | 116.58 |
1111017600000 | 116.1 |
1111104000000 | 115.51 |
1111363200000 | 114.36 |
1111449600000 | 114.75 |
1111536000000 | 112.73 |
1111622400000 | 112.88 |
1112054400000 | 112.76 |
1112140800000 | 112.9 |
1112227200000 | 113.22 |
1112313600000 | 113.5 |
1112572800000 | 111.86 |
1112659200000 | 112.92 |
1112745600000 | 113.5 |
1112832000000 | 114.33 |
1112918400000 | 114.16 |
1113177600000 | 114.94 |
1113264000000 | 113.91 |
1113350400000 | 114.59 |
1113436800000 | 113.53 |
1113523200000 | 112.92 |
1113782400000 | 111.78 |
1113868800000 | 112.8 |
1113955200000 | 112.51 |
1114041600000 | 112.69 |
1114128000000 | 113.41 |
1114387200000 | 113.09 |
1114473600000 | 112.45 |
1114560000000 | 111.12 |
1114646400000 | 110.67 |
1114732800000 | 110.89 |
1114992000000 | 110.61 |
1115078400000 | 111.52 |
1115164800000 | 112.69 |
1115251200000 | 113.17 |
1115337600000 | 112.88 |
1115596800000 | 112.33 |
1115683200000 | 111.92 |
1115769600000 | 111.25 |
1115856000000 | 111.04 |
1115942400000 | 110.51 |
1116201600000 | 109.78 |
1116288000000 | 110.03 |
1116374400000 | 111.3 |
1116460800000 | 111.73 |
1116547200000 | 111.14 |
1116806400000 | 112.01 |
1116892800000 | 112.01 |
1116979200000 | 112.05 |
1117065600000 | 112.17 |
1117152000000 | 112.33 |
1117411200000 | 112.31 |
1117497600000 | 111.19 |
1117584000000 | 111.97 |
1117670400000 | 112.12 |
1117756800000 | 111.84 |
1118016000000 | 111.57 |
1118102400000 | 112.84 |
1118188800000 | 113.13 |
1118275200000 | 111.99 |
1118361600000 | 112 |
1118620800000 | 111.64 |
1118707200000 | 111.91 |
1118793600000 | 112.05 |
1118880000000 | 112.53 |
1118966400000 | 113.91 |
1119225600000 | 113.2 |
1119312000000 | 113.7 |
1119398400000 | 113.81 |
1119484800000 | 113.56 |
1119571200000 | 112.99 |
1119830400000 | 112.57 |
1119916800000 | 112.76 |
1120003200000 | 112.9 |
1120089600000 | 112.85 |
1120176000000 | 112.42 |
1120435200000 | 112.18 |
1120521600000 | 111.95 |
1120608000000 | 112.81 |
1120694400000 | 110.89 |
1120780800000 | 112.16 |
1121040000000 | 114.04 |
1121126400000 | 114.8 |
1121212800000 | 114.43 |
1121299200000 | 115.03 |
1121385600000 | 114.21 |
1121644800000 | 114.09 |
1121731200000 | 113.72 |
1121817600000 | 113.69 |
1121904000000 | 114.87 |
1121990400000 | 114.95 |
1122249600000 | 115 |
1122336000000 | 114.67 |
1122422400000 | 115.15 |
1122508800000 | 116.12 |
1122595200000 | 116.68 |
1122854400000 | 117.4 |
1122940800000 | 118.26 |
1123027200000 | 119.25 |
1123113600000 | 118.86 |
1123200000000 | 118.19 |
1123459200000 | 119.23 |
1123545600000 | 119.68 |
1123632000000 | 121.18 |
1123718400000 | 121.38 |
1123804800000 | 121.16 |
1124064000000 | 120.49 |
1124150400000 | 119.88 |
1124236800000 | 119.43 |
1124323200000 | 117.78 |
1124409600000 | 118.56 |
1124668800000 | 119.51 |
1124755200000 | 118.64 |
1124841600000 | 118.52 |
1124928000000 | 118.11 |
1125014400000 | 117.78 |
1125273600000 | 117.5 |
1125360000000 | 116.72 |
1125446400000 | 118.64 |
1125532800000 | 121.13 |
1125619200000 | 121.94 |
1125878400000 | 122.34 |
1125964800000 | 122.99 |
1126051200000 | 123.16 |
1126137600000 | 122.76 |
1126224000000 | 123.24 |
1126483200000 | 122.13 |
1126569600000 | 121.25 |
1126656000000 | 121.93 |
1126742400000 | 121.06 |
1126828800000 | 121.75 |
1127088000000 | 121.42 |
1127174400000 | 121.72 |
1127260800000 | 121.08 |
1127347200000 | 119.88 |
1127433600000 | 119.66 |
1127692800000 | 120.59 |
1127779200000 | 119.96 |
1127865600000 | 120.97 |
1127952000000 | 120.6 |
1128038400000 | 121.48 |
1128297600000 | 121.01 |
1128384000000 | 121.59 |
1128470400000 | 120.56 |
1128556800000 | 120.66 |
1128643200000 | 119.86 |
1128902400000 | 119.51 |
1128988800000 | 119.27 |
1129075200000 | 118.76 |
1129161600000 | 116.62 |
1129248000000 | 118.17 |
1129507200000 | 121.38 |
1129593600000 | 120.21 |
1129680000000 | 118.76 |
1129766400000 | 119.27 |
1129852800000 | 119.1 |
1130112000000 | 120.14 |
1130198400000 | 121.03 |
1130284800000 | 121.32 |
1130371200000 | 120.47 |
1130457600000 | 120.27 |
1130716800000 | 121.86 |
1130803200000 | 122.08 |
1130889600000 | 123.48 |
1130976000000 | 124.64 |
1131062400000 | 122.49 |
1131321600000 | 122.83 |
1131408000000 | 122.53 |
1131494400000 | 122.29 |
1131580800000 | 122.54 |
1131667200000 | 123.37 |
1131926400000 | 123.29 |
1132012800000 | 122.59 |
1132099200000 | 121.54 |
1132185600000 | 122.76 |
1132272000000 | 123.29 |
1132531200000 | 123.91 |
1132617600000 | 123.8 |
1132704000000 | 125.14 |
1132790400000 | 124.84 |
1132876800000 | 124.62 |
1133136000000 | 124.4 |
1133222400000 | 124.34 |
1133308800000 | 124.02 |
1133395200000 | 125.23 |
1133481600000 | 126.02 |
1133740800000 | 126.22 |
1133827200000 | 127.06 |
1133913600000 | 126.39 |
1134000000000 | 127.53 |
1134086400000 | 127.62 |
1134345600000 | 128.84 |
1134432000000 | 128.73 |
1134518400000 | 129.42 |
1134604800000 | 128.23 |
1134691200000 | 129.77 |
1134950400000 | 129.81 |
1135036800000 | 129.17 |
1135123200000 | 128.92 |
1135209600000 | 129.19 |
1135296000000 | 129.26 |
1135641600000 | 129.55 |
1135728000000 | 129.98 |
1135814400000 | 129.98 |
1135900800000 | 128.8 |
1136160000000 | 129.2 |
1136246400000 | 132 |
1136332800000 | 134.49 |
1136419200000 | 134 |
1136505600000 | 135.49 |
1136764800000 | 134.96 |
1136851200000 | 133.97 |
1136937600000 | 135.07 |
1137024000000 | 135.32 |
1137110400000 | 134.65 |
1137369600000 | 135.48 |
1137456000000 | 133.91 |
1137542400000 | 133.12 |
1137628800000 | 134.01 |
1137715200000 | 133.01 |
1137974400000 | 134.8 |
1138060800000 | 134.38 |
1138147200000 | 135.81 |
1138233600000 | 136.79 |
1138320000000 | 137.02 |
1138579200000 | 136.44 |
1138665600000 | 137.05 |
1138752000000 | 138.04 |
1138838400000 | 136.79 |
1138924800000 | 135.87 |
1139184000000 | 135.8 |
1139270400000 | 135 |
1139356800000 | 134.95 |
1139443200000 | 136.51 |
1139529600000 | 135.66 |
1139788800000 | 136.17 |
1139875200000 | 135.5 |
1139961600000 | 136.11 |
1140048000000 | 136.7 |
1140134400000 | 137.49 |
1140393600000 | 138.25 |
1140480000000 | 138.19 |
1140566400000 | 138.72 |
1140652800000 | 138.94 |
1140739200000 | 138.7 |
1140998400000 | 139.01 |
1141084800000 | 137.86 |
1141171200000 | 139.16 |
1141257600000 | 138.52 |
1141344000000 | 138.89 |
1141603200000 | 139.67 |
1141689600000 | 137.42 |
1141776000000 | 136.83 |
1141862400000 | 137.95 |
1141948800000 | 138.47 |
1142208000000 | 140.03 |
1142294400000 | 141.41 |
1142380800000 | 141.97 |
1142467200000 | 143.47 |
1142553600000 | 143.74 |
1142812800000 | 144.11 |
1142899200000 | 143.3 |
1142985600000 | 143.63 |
1143072000000 | 142.27 |
1143158400000 | 143.35 |
1143417600000 | 142.5 |
1143504000000 | 142.19 |
1143590400000 | 141.45 |
1143676800000 | 144.21 |
1143763200000 | 142.76 |
1144022400000 | 144.13 |
1144108800000 | 145.27 |
1144195200000 | 145.94 |
1144281600000 | 145.89 |
1144368000000 | 143.96 |
1144627200000 | 144.62 |
1144713600000 | 143.33 |
1144800000000 | 143 |
1144886400000 | 143.35 |
1145318400000 | 145.56 |
1145404800000 | 147.87 |
1145491200000 | 147.84 |
1145577600000 | 149.2 |
1145836800000 | 148.84 |
1145923200000 | 149.13 |
1146009600000 | 149.92 |
1146096000000 | 150.36 |
1146182400000 | 150.55 |
1146441600000 | 151.26 |
1146528000000 | 152.77 |
1146614400000 | 151.23 |
1146700800000 | 152.91 |
1146787200000 | 155.11 |
1147046400000 | 155.01 |
1147132800000 | 156.19 |
1147219200000 | 155.9 |
1147305600000 | 155.68 |
1147392000000 | 153.26 |
1147651200000 | 150.51 |
1147737600000 | 150.92 |
1147824000000 | 146.18 |
1147910400000 | 145.77 |
1147996800000 | 144.47 |
1148256000000 | 141.7 |
1148342400000 | 145.68 |
1148428800000 | 142.68 |
1148515200000 | 144.55 |
1148601600000 | 146.69 |
1148860800000 | 147.07 |
1148947200000 | 145.44 |
1149033600000 | 146.4 |
1149120000000 | 146.67 |
1149206400000 | 148.39 |
1149465600000 | 147.64 |
1149552000000 | 143.41 |
1149638400000 | 143.88 |
1149724800000 | 138.59 |
1149811200000 | 140.98 |
1150070400000 | 139.23 |
1150156800000 | 135.93 |
1150243200000 | 136.83 |
1150329600000 | 140.17 |
1150416000000 | 139.41 |
1150675200000 | 139.56 |
1150761600000 | 140.45 |
1150848000000 | 141.24 |
1150934400000 | 141.01 |
1151020800000 | 140.52 |
1151280000000 | 140.47 |
1151366400000 | 139.99 |
1151452800000 | 139.53 |
1151539200000 | 142.05 |
1151625600000 | 146.79 |
1151884800000 | 147.77 |
1151971200000 | 148.1 |
1152057600000 | 145.45 |
1152144000000 | 147.2 |
1152230400000 | 147.75 |
1152489600000 | 147.23 |
1152576000000 | 146.13 |
1152662400000 | 145.7 |
1152748800000 | 143.72 |
1152835200000 | 141.3 |
1153094400000 | 139.52 |
1153180800000 | 139.03 |
1153267200000 | 142.97 |
1153353600000 | 144.16 |
1153440000000 | 143.3 |
1153699200000 | 145.26 |
1153785600000 | 145.37 |
1153872000000 | 145.82 |
1153958400000 | 148.65 |
1154044800000 | 149.97 |
1154304000000 | 149.33 |
1154390400000 | 148.1 |
1154476800000 | 150.37 |
1154563200000 | 148.93 |
1154649600000 | 151.87 |
1154908800000 | 149.9 |
1154995200000 | 149.71 |
1155081600000 | 151.3 |
1155168000000 | 148.88 |
1155254400000 | 148.98 |
1155513600000 | 150.01 |
1155600000000 | 151.66 |
1155686400000 | 153.18 |
1155772800000 | 153.46 |
1155859200000 | 152.54 |
1156118400000 | 153.71 |
1156204800000 | 152.89 |
1156291200000 | 152.07 |
1156377600000 | 152.4 |
1156464000000 | 152.01 |
1156723200000 | 153.09 |
1156809600000 | 153.05 |
1156896000000 | 154.89 |
1156982400000 | 154.18 |
1157068800000 | 155.02 |
1157328000000 | 156.4 |
1157414400000 | 155.25 |
1157500800000 | 153.35 |
1157587200000 | 151.28 |
1157673600000 | 151.18 |
1157932800000 | 150.6 |
1158019200000 | 152.49 |
1158105600000 | 152.85 |
1158192000000 | 153.78 |
1158278400000 | 153.02 |
1158537600000 | 153.48 |
1158624000000 | 152.87 |
1158710400000 | 154.41 |
1158796800000 | 155.34 |
1158883200000 | 154.55 |
1159142400000 | 153.66 |
1159228800000 | 154.97 |
1159315200000 | 156.29 |
1159401600000 | 156.14 |
1159488000000 | 155.78 |
1159747200000 | 156.73 |
1159833600000 | 156.32 |
1159920000000 | 156.86 |
1160006400000 | 157.77 |
1160092800000 | 156.86 |
1160352000000 | 157.28 |
1160438400000 | 157.59 |
1160524800000 | 157.87 |
1160611200000 | 158.99 |
1160697600000 | 159.03 |
1160956800000 | 159.64 |
1161043200000 | 158.22 |
1161129600000 | 159.37 |
1161216000000 | 160.41 |
1161302400000 | 160.99 |
1161561600000 | 160.81 |
1161648000000 | 160.83 |
1161734400000 | 161.86 |
1161820800000 | 162.53 |
1161907200000 | 162.95 |
1162166400000 | 162.41 |
1162252800000 | 163.05 |
1162339200000 | 163.81 |
1162425600000 | 163.27 |
1162512000000 | 162.95 |
1162771200000 | 164.84 |
1162857600000 | 166.63 |
1162944000000 | 165.98 |
1163030400000 | 166.04 |
1163116800000 | 166.67 |
1163376000000 | 166.27 |
1163462400000 | 165.78 |
1163548800000 | 166.65 |
1163635200000 | 167.07 |
1163721600000 | 166.16 |
1163980800000 | 166.66 |
1164067200000 | 167.03 |
1164153600000 | 168.32 |
1164240000000 | 168.2 |
1164326400000 | 168.71 |
1164585600000 | 166.58 |
1164672000000 | 166.36 |
1164758400000 | 168.62 |
1164844800000 | 168.82 |
1164931200000 | 168.82 |
1165190400000 | 169.75 |
1165276800000 | 170.52 |
1165363200000 | 170.78 |
1165449600000 | 171.5 |
1165536000000 | 171.9 |
1165795200000 | 171.54 |
1165881600000 | 172.56 |
1165968000000 | 173.36 |
1166054400000 | 173.73 |
1166140800000 | 173.59 |
1166400000000 | 173.2 |
1166486400000 | 173.45 |
1166572800000 | 174.07 |
1166659200000 | 173.61 |
1166745600000 | 172.83 |
1167177600000 | 174.1 |
1167264000000 | 174.44 |
1167350400000 | 174.35 |
1167696000000 | 177.77 |
1167782400000 | 176.67 |
1167868800000 | 174.85 |
1167955200000 | 172.15 |
1168214400000 | 172.17 |
1168300800000 | 172.47 |
1168387200000 | 170.62 |
1168473600000 | 172.74 |
1168560000000 | 174.24 |
1168819200000 | 175.48 |
1168905600000 | 174.46 |
1168992000000 | 174.69 |
1169078400000 | 174.67 |
1169164800000 | 175.77 |
1169424000000 | 175.33 |
1169510400000 | 176.32 |
1169596800000 | 176.97 |
1169683200000 | 176.67 |
1169769600000 | 174.5 |
1170028800000 | 175.26 |
1170115200000 | 176.1 |
1170201600000 | 175.77 |
1170288000000 | 178.23 |
1170374400000 | 178.6 |
1170633600000 | 178.04 |
1170720000000 | 179.12 |
1170806400000 | 180.56 |
1170892800000 | 179.22 |
1170979200000 | 179.58 |
1171238400000 | 178.14 |
1171324800000 | 179.01 |
1171411200000 | 182.03 |
1171497600000 | 182.07 |
1171584000000 | 181.58 |
1171843200000 | 182.45 |
1171929600000 | 182.1 |
1172016000000 | 180.5 |
1172102400000 | 180.82 |
1172188800000 | 182.08 |
1172448000000 | 182.87 |
1172534400000 | 178.32 |
1172620800000 | 175.13 |
1172707200000 | 173.1 |
1172793600000 | 172.68 |
1173052800000 | 169.56 |
1173139200000 | 171.24 |
1173225600000 | 173.03 |
1173312000000 | 175.2 |
1173398400000 | 175.47 |
1173657600000 | 175.61 |
1173744000000 | 173.93 |
1173830400000 | 169.7 |
1173916800000 | 173.44 |
1174003200000 | 174.26 |
1174262400000 | 176.74 |
1174348800000 | 177.98 |
1174435200000 | 179.14 |
1174521600000 | 182.41 |
1174608000000 | 182.45 |
1174867200000 | 181.39 |
1174953600000 | 181.33 |
1175040000000 | 180.47 |
1175126400000 | 182 |
1175212800000 | 181.7 |
1175472000000 | 183.22 |
1175558400000 | 185.09 |
1175644800000 | 185.33 |
1175731200000 | 186.37 |
1176163200000 | 187.69 |
1176249600000 | 187.58 |
1176336000000 | 187.65 |
1176422400000 | 189.15 |
1176681600000 | 191.83 |
1176768000000 | 192.25 |
1176854400000 | 191.44 |
1176940800000 | 191.09 |
1177027200000 | 193.2 |
1177286400000 | 192.75 |
1177372800000 | 191.72 |
1177459200000 | 193.56 |
1177545600000 | 193.21 |
1177632000000 | 192.78 |
1177891200000 | 193.09 |
1177977600000 | 192.28 |
1178064000000 | 193.27 |
1178150400000 | 193.46 |
1178236800000 | 195.44 |
1178496000000 | 196.04 |
1178582400000 | 193.08 |
1178668800000 | 193.95 |
1178755200000 | 192.01 |
1178841600000 | 193.18 |
1179100800000 | 193.11 |
1179187200000 | 194.57 |
1179273600000 | 194.07 |
1179360000000 | 193.48 |
1179446400000 | 195.2 |
1179705600000 | 194.69 |
1179792000000 | 194.75 |
1179878400000 | 196.76 |
1179964800000 | 194.72 |
1180051200000 | 195.04 |
1180310400000 | 195.3 |
1180396800000 | 195.96 |
1180483200000 | 194.88 |
1180569600000 | 196.71 |
1180656000000 | 197.93 |
1180915200000 | 198.39 |
1181001600000 | 197.86 |
1181088000000 | 194.33 |
1181174400000 | 191.67 |
1181260800000 | 190.1 |
1181520000000 | 191.76 |
1181606400000 | 190.41 |
1181692800000 | 190.9 |
1181779200000 | 193.88 |
1181865600000 | 197.16 |
1182124800000 | 197.04 |
1182211200000 | 196.49 |
1182297600000 | 197.38 |
1182384000000 | 195.05 |
1182470400000 | 194.78 |
1182729600000 | 194.98 |
1182816000000 | 193.92 |
1182902400000 | 192.51 |
1182988800000 | 194.9 |
1183075200000 | 196.45 |
1183334400000 | 197.59 |
1183420800000 | 199.15 |
1183507200000 | 200.24 |
1183593600000 | 198.6 |
1183680000000 | 200.2 |
1183939200000 | 200.92 |
1184025600000 | 200.08 |
1184112000000 | 200.27 |
1184198400000 | 202.39 |
1184284800000 | 203.34 |
1184544000000 | 203.7 |
1184630400000 | 202.89 |
1184716800000 | 201.04 |
1184803200000 | 203.12 |
1184889600000 | 201.29 |
1185148800000 | 202.21 |
1185235200000 | 199.26 |
1185321600000 | 195.88 |
1185408000000 | 190.48 |
1185494400000 | 188.68 |
1185753600000 | 188.66 |
1185840000000 | 192.93 |
1185926400000 | 189.96 |
1186012800000 | 191.42 |
1186099200000 | 190.26 |
1186358400000 | 189.03 |
1186444800000 | 191.07 |
1186531200000 | 195.68 |
1186617600000 | 190.79 |
1186704000000 | 184.57 |
1186963200000 | 187.87 |
1187049600000 | 185.09 |
1187136000000 | 183.47 |
1187222400000 | 175.98 |
1187308800000 | 181.41 |
1187568000000 | 182.48 |
1187654400000 | 182.19 |
1187740800000 | 185.74 |
1187827200000 | 186.91 |
1187913600000 | 188.29 |
1188172800000 | 188.54 |
1188259200000 | 185.38 |
1188345600000 | 186.51 |
1188432000000 | 188.43 |
1188518400000 | 190.93 |
1188777600000 | 191.32 |
1188864000000 | 192.33 |
1188950400000 | 189.9 |
1189036800000 | 191.04 |
1189123200000 | 187.93 |
1189382400000 | 186.56 |
1189468800000 | 190.35 |
1189555200000 | 191.43 |
1189641600000 | 192.89 |
1189728000000 | 190.21 |
1189987200000 | 187.43 |
1190073600000 | 190.16 |
1190160000000 | 196.37 |
1190246400000 | 196.86 |
1190332800000 | 198.01 |
1190592000000 | 197.97 |
1190678400000 | 196.14 |
1190764800000 | 197.49 |
1190851200000 | 199.45 |
1190937600000 | 200.47 |
1191196800000 | 202.28 |
1191283200000 | 202 |
1191369600000 | 202.35 |
1191456000000 | 202.56 |
1191542400000 | 204.16 |
1191801600000 | 202.38 |
1191888000000 | 203.75 |
1191974400000 | 205.29 |
1192060800000 | 207.61 |
1192147200000 | 206.86 |
1192406400000 | 205.56 |
1192492800000 | 202.97 |
1192579200000 | 204.93 |
1192665600000 | 204.42 |
1192752000000 | 202.64 |
1193011200000 | 198.52 |
1193097600000 | 202.09 |
1193184000000 | 200.67 |
1193270400000 | 203.99 |
1193356800000 | 206.29 |
1193616000000 | 207.99 |
1193702400000 | 207.41 |
1193788800000 | 210.05 |
1193875200000 | 206.55 |
1193961600000 | 205.61 |
1194220800000 | 204.05 |
1194307200000 | 205.89 |
1194393600000 | 205.78 |
1194480000000 | 205.13 |
1194566400000 | 201.82 |
1194825600000 | 199.84 |
1194912000000 | 201.29 |
1194998400000 | 203.32 |
1195084800000 | 199.83 |
1195171200000 | 198.17 |
1195430400000 | 193.94 |
1195516800000 | 197.74 |
1195603200000 | 193.06 |
1195689600000 | 194.92 |
1195776000000 | 197.43 |
1196035200000 | 197.07 |
1196121600000 | 196.49 |
1196208000000 | 200.69 |
1196294400000 | 201.76 |
1196380800000 | 203.04 |
1196640000000 | 201.99 |
1196726400000 | 200.27 |
1196812800000 | 202.32 |
1196899200000 | 201.93 |
1196985600000 | 204.03 |
1197244800000 | 206.09 |
1197331200000 | 204.99 |
1197417600000 | 205.47 |
1197504000000 | 199.49 |
1197590400000 | 198.16 |
1197849600000 | 193.88 |
1197936000000 | 194.01 |
1198022400000 | 192.87 |
1198108800000 | 192.69 |
1198195200000 | 195.7 |
1198454400000 | 196.28 |
1198713600000 | 198.66 |
1198800000000 | 200.07 |
1199059200000 | 199.16 |
1199232000000 | 198.05 |
1199318400000 | 197.34 |
1199404800000 | 194.17 |
1199664000000 | 192.96 |
1199750400000 | 194.04 |
1199836800000 | 190.84 |
1199923200000 | 189.78 |
1200009600000 | 189.08 |
1200268800000 | 191.21 |
1200355200000 | 186.05 |
1200441600000 | 182.02 |
1200528000000 | 181.4 |
1200614400000 | 178.77 |
1200873600000 | 167.12 |
1200960000000 | 172.44 |
1201046400000 | 166.89 |
1201132800000 | 177.39 |
1201219200000 | 177.56 |
1201478400000 | 176.64 |
1201564800000 | 179.33 |
1201651200000 | 178.61 |
1201737600000 | 178.88 |
1201824000000 | 182.51 |
1202083200000 | 182.89 |
1202169600000 | 175.3 |
1202256000000 | 176.4 |
1202342400000 | 171.14 |
1202428800000 | 172.04 |
1202688000000 | 170.38 |
1202774400000 | 177.24 |
1202860800000 | 176.95 |
1202947200000 | 177.88 |
1203033600000 | 175.14 |
1203292800000 | 178.11 |
1203379200000 | 179.48 |
1203465600000 | 176.4 |
1203552000000 | 179.22 |
1203638400000 | 178.08 |
1203897600000 | 181.18 |
1203984000000 | 184.54 |
1204070400000 | 186.92 |
1204156800000 | 184.49 |
1204243200000 | 182.15 |
1204502400000 | 179.73 |
1204588800000 | 177.73 |
1204675200000 | 181.5 |
1204761600000 | 180.25 |
1204848000000 | 178.38 |
1205107200000 | 176.31 |
1205193600000 | 177.87 |
1205280000000 | 181.97 |
1205366400000 | 180.59 |
1205452800000 | 179.01 |
1205712000000 | 172.27 |
1205798400000 | 178.65 |
1205884800000 | 175.29 |
1205971200000 | 172.43 |
1206403200000 | 180.08 |
1206489600000 | 180.74 |
1206576000000 | 183.57 |
1206662400000 | 182.1 |
1206921600000 | 182.54 |
1207008000000 | 185.59 |
1207094400000 | 187.96 |
1207180800000 | 187.35 |
1207267200000 | 189.46 |
1207526400000 | 190.83 |
1207612800000 | 188.78 |
1207699200000 | 188.4 |
1207785600000 | 187.92 |
1207872000000 | 185.51 |
1208131200000 | 184.23 |
1208217600000 | 184.66 |
1208304000000 | 189.88 |
1208390400000 | 188.03 |
1208476800000 | 190.7 |
1208736000000 | 190.76 |
1208822400000 | 190.68 |
1208908800000 | 190.52 |
1208995200000 | 188.78 |
1209081600000 | 190.88 |
1209340800000 | 191.89 |
1209427200000 | 189.65 |
1209513600000 | 190.8 |
1209600000000 | 189.7 |
1209686400000 | 192.81 |
1209945600000 | 193.21 |
1210032000000 | 193.27 |
1210118400000 | 193 |
1210204800000 | 193.39 |
1210291200000 | 191.27 |
1210550400000 | 192.8 |
1210636800000 | 192.29 |
1210723200000 | 192.86 |
1210809600000 | 193.93 |
1210896000000 | 195.84 |
1211155200000 | 197.57 |
1211241600000 | 194.88 |
1211328000000 | 194.87 |
1211414400000 | 195.25 |
1211500800000 | 192.73 |
1211760000000 | 192.31 |
1211846400000 | 191.01 |
1211932800000 | 191.6 |
1212019200000 | 190.97 |
1212105600000 | 191.71 |
1212364800000 | 189.51 |
1212451200000 | 190.25 |
1212537600000 | 187.97 |
1212624000000 | 188.81 |
1212710400000 | 187.5 |
1212969600000 | 186.39 |
1213056000000 | 182.21 |
1213142400000 | 179.81 |
1213228800000 | 180.26 |
1213315200000 | 180.42 |
1213574400000 | 181.4 |
1213660800000 | 182.73 |
1213747200000 | 180.19 |
1213833600000 | 179.1 |
1213920000000 | 177.68 |
1214179200000 | 175.94 |
1214265600000 | 175.81 |
1214352000000 | 177.5 |
1214438400000 | 174.94 |
1214524800000 | 174.4 |
1214784000000 | 175.66 |
1214870400000 | 171.73 |
1214956800000 | 171.55 |
1215043200000 | 171.23 |
1215129600000 | 169.01 |
1215388800000 | 170.81 |
1215475200000 | 168.45 |
1215561600000 | 172.13 |
1215648000000 | 169.42 |
1215734400000 | 166.12 |
1215993600000 | 167.2 |
1216080000000 | 164.27 |
1216166400000 | 163.74 |
1216252800000 | 169.01 |
1216339200000 | 171.28 |
1216598400000 | 172.35 |
1216684800000 | 171.07 |
1216771200000 | 173.13 |
1216857600000 | 170 |
1216944000000 | 169.52 |
1217203200000 | 168.53 |
1217289600000 | 167.74 |
1217376000000 | 170.01 |
1217462400000 | 170.4 |
1217548800000 | 168 |
1217808000000 | 166.83 |
1217894400000 | 169.94 |
1217980800000 | 170.78 |
1218067200000 | 169.72 |
1218153600000 | 167.24 |
1218412800000 | 169.06 |
1218499200000 | 167.34 |
1218585600000 | 162.81 |
1218672000000 | 164.09 |
1218758400000 | 162.38 |
1219017600000 | 162.39 |
1219104000000 | 158.36 |
1219190400000 | 159.34 |
1219276800000 | 159.87 |
1219363200000 | 162.1 |
1219622400000 | 160.85 |
1219708800000 | 159.76 |
1219795200000 | 160.73 |
1219881600000 | 162.99 |
1219968000000 | 163.48 |
1220227200000 | 161.4 |
1220313600000 | 162.01 |
1220400000000 | 158.96 |
1220486400000 | 154.22 |
1220572800000 | 149.72 |
1220832000000 | 154.04 |
1220918400000 | 152.41 |
1221004800000 | 150.25 |
1221091200000 | 148.05 |
1221177600000 | 153.31 |
1221436800000 | 148.23 |
1221523200000 | 143.38 |
1221609600000 | 141.07 |
1221696000000 | 142.24 |
1221782400000 | 154.25 |
1222041600000 | 153.6 |
1222128000000 | 151.71 |
1222214400000 | 150.14 |
1222300800000 | 153.07 |
1222387200000 | 149.45 |
1222646400000 | 139.4 |
1222732800000 | 138.12 |
1222819200000 | 138.63 |
1222905600000 | 134.97 |
1222992000000 | 138.92 |
1223251200000 | 125.75 |
1223337600000 | 126.47 |
1223424000000 | 118.95 |
1223510400000 | 116.52 |
1223596800000 | 106.64 |
1223856000000 | 117.71 |
1223942400000 | 121.67 |
1224028800000 | 113.43 |
1224115200000 | 106.57 |
1224201600000 | 110.97 |
1224460800000 | 113.77 |
1224547200000 | 111.88 |
1224633600000 | 103.86 |
1224720000000 | 103.11 |
1224806400000 | 96.88 |
1225065600000 | 93.26 |
1225152000000 | 95.68 |
1225238400000 | 105.34 |
1225324800000 | 106.73 |
1225411200000 | 108.28 |
1225670400000 | 109.53 |
1225756800000 | 116.36 |
1225843200000 | 114.4 |
1225929600000 | 105.91 |
1226016000000 | 107.89 |
1226275200000 | 108.74 |
1226361600000 | 102.34 |
1226448000000 | 98.84 |
1226534400000 | 98.39 |
1226620800000 | 99.97 |
1226880000000 | 97.3 |
1226966400000 | 98.04 |
1227052800000 | 94.23 |
1227139200000 | 89.82 |
1227225600000 | 87.64 |
1227484800000 | 97.32 |
1227571200000 | 99.05 |
1227657600000 | 98.65 |
1227744000000 | 100.87 |
1227830400000 | 100.81 |
1228089600000 | 93.96 |
1228176000000 | 96.39 |
1228262400000 | 96.74 |
1228348800000 | 96.62 |
1228435200000 | 92.73 |
1228694400000 | 100.69 |
1228780800000 | 101.71 |
1228867200000 | 102.33 |
1228953600000 | 103.35 |
1229040000000 | 101.59 |
1229299200000 | 103.58 |
1229385600000 | 104.79 |
1229472000000 | 108.21 |
1229558400000 | 109.27 |
1229644800000 | 104.64 |
1229904000000 | 103.03 |
1229990400000 | 103.14 |
1230076800000 | 103.17 |
1230508800000 | 105.56 |
1230595200000 | 106.58 |
1230681600000 | 105.66 |
1230854400000 | 109.02 |
1231113600000 | 109.22 |
1231200000000 | 109.6 |
1231286400000 | 110.46 |
1231372800000 | 110.21 |
1231459200000 | 108.09 |
1231718400000 | 105.18 |
1231804800000 | 102.35 |
1231891200000 | 97.82 |
1231977600000 | 96.38 |
1232064000000 | 98.73 |
1232323200000 | 96.19 |
1232409600000 | 92.47 |
1232496000000 | 91.63 |
1232582400000 | 91.42 |
1232668800000 | 90.16 |
1232928000000 | 95.34 |
1233014400000 | 95.79 |
1233100800000 | 99.15 |
1233187200000 | 96.31 |
1233273600000 | 94.79 |
1233532800000 | 92.15 |
1233619200000 | 95.09 |
1233705600000 | 96.96 |
1233792000000 | 96.54 |
1233878400000 | 98.7 |
1234137600000 | 100.78 |
1234224000000 | 97.87 |
1234310400000 | 96.42 |
1234396800000 | 94.38 |
1234483200000 | 95.57 |
1234742400000 | 93.41 |
1234828800000 | 89.56 |
1234915200000 | 89.01 |
1235001600000 | 90.16 |
1235088000000 | 86.59 |
1235347200000 | 86.58 |
1235433600000 | 85.41 |
1235520000000 | 84.8 |
1235606400000 | 87.14 |
1235692800000 | 85.21 |
1235952000000 | 80.14 |
1236038400000 | 78.45 |
1236124800000 | 81.38 |
1236211200000 | 78.4 |
1236297600000 | 78.12 |
1236556800000 | 77.16 |
1236643200000 | 81.75 |
1236729600000 | 82.06 |
1236816000000 | 82.74 |
1236902400000 | 84 |
1237161600000 | 87 |
1237248000000 | 86.26 |
1237334400000 | 86.47 |
1237420800000 | 91.21 |
1237507200000 | 90.47 |
1237766400000 | 93.26 |
1237852800000 | 93.24 |
1237939200000 | 93.66 |
1238025600000 | 94.02 |
1238112000000 | 91.4 |
1238371200000 | 87.05 |
1238457600000 | 90.94 |
1238544000000 | 92.15 |
1238630400000 | 98.27 |
1238716800000 | 97.13 |
1238976000000 | 96.44 |
1239062400000 | 94.74 |
1239148800000 | 94.73 |
1239235200000 | 96.77 |
1239667200000 | 98.8 |
1239753600000 | 98.02 |
1239840000000 | 99.83 |
1239926400000 | 100.34 |
1240185600000 | 95.91 |
1240272000000 | 96.34 |
1240358400000 | 97.84 |
1240444800000 | 97.71 |
1240531200000 | 101.46 |
1240790400000 | 100.96 |
1240876800000 | 99.08 |
1240963200000 | 102.57 |
1241049600000 | 104.07 |
1241136000000 | 104.24 |
1241395200000 | 106.76 |
1241481600000 | 107.72 |
1241568000000 | 108.87 |
1241654400000 | 109.01 |
1241740800000 | 111.29 |
1242000000000 | 110.99 |
1242086400000 | 111.1 |
1242172800000 | 107.9 |
1242259200000 | 108.4 |
1242345600000 | 109.18 |
1242604800000 | 111.2 |
1242691200000 | 113.9 |
1242777600000 | 115.9 |
1242864000000 | 113.6 |
1242950400000 | 115 |
1243209600000 | 115.33 |
1243296000000 | 116.02 |
1243382400000 | 116.38 |
1243468800000 | 115.09 |
1243555200000 | 116.95 |
1243814400000 | 120.4 |
1243900800000 | 121.56 |
1243987200000 | 118.33 |
1244073600000 | 118.01 |
1244160000000 | 117.21 |
1244419200000 | 115.29 |
1244505600000 | 117.14 |
1244592000000 | 118.71 |
1244678400000 | 120.5 |
1244764800000 | 119.59 |
1245024000000 | 115.37 |
1245110400000 | 115.74 |
1245196800000 | 113.14 |
1245283200000 | 114.43 |
1245369600000 | 115.71 |
1245628800000 | 112.22 |
1245715200000 | 112.64 |
1245801600000 | 115.62 |
1245888000000 | 113.6 |
1245974400000 | 115.02 |
1246233600000 | 116.89 |
1246320000000 | 115.46 |
1246406400000 | 118.3 |
1246492800000 | 114.45 |
1246579200000 | 114.29 |
1246838400000 | 112.28 |
1246924800000 | 112.18 |
1247011200000 | 110.17 |
1247097600000 | 111.64 |
1247184000000 | 110.21 |
1247443200000 | 112.18 |
1247529600000 | 113.75 |
1247616000000 | 118.05 |
1247702400000 | 118.63 |
1247788800000 | 119.02 |
1248048000000 | 121.28 |
1248134400000 | 122.37 |
1248220800000 | 122.61 |
1248307200000 | 125.3 |
1248393600000 | 124.84 |
1248652800000 | 125.59 |
1248739200000 | 124.09 |
1248825600000 | 124.05 |
1248912000000 | 126.85 |
1248998400000 | 127.64 |
1249257600000 | 131.94 |
1249344000000 | 131.33 |
1249430400000 | 130.78 |
1249516800000 | 131.18 |
1249603200000 | 131.32 |
1249862400000 | 130.24 |
1249948800000 | 128.2 |
1250035200000 | 130.15 |
1250121600000 | 132.01 |
1250208000000 | 130.49 |
1250467200000 | 126.46 |
1250553600000 | 128.56 |
1250640000000 | 129.2 |
1250726400000 | 131.15 |
1250812800000 | 134.56 |
1251072000000 | 135.82 |
1251158400000 | 136.37 |
1251244800000 | 134.55 |
1251331200000 | 133.82 |
1251417600000 | 136.46 |
1251676800000 | 135.47 |
1251763200000 | 132.56 |
1251849600000 | 131.36 |
1251936000000 | 131.72 |
1252022400000 | 133.34 |
1252281600000 | 136.19 |
1252368000000 | 138.28 |
1252454400000 | 140.14 |
1252540800000 | 140.24 |
1252627200000 | 141.43 |
1252886400000 | 141.08 |
1252972800000 | 140.93 |
1253059200000 | 143.76 |
1253145600000 | 145.05 |
1253232000000 | 144.04 |
1253491200000 | 142.17 |
1253577600000 | 144.29 |
1253664000000 | 144.57 |
1253750400000 | 140.95 |
1253836800000 | 140.19 |
1254096000000 | 141.97 |
1254182400000 | 141.47 |
1254268800000 | 141.52 |
1254355200000 | 138.82 |
1254441600000 | 136.59 |
1254700800000 | 138 |
1254787200000 | 142.02 |
1254873600000 | 140.86 |
1254960000000 | 143.51 |
1255046400000 | 142.98 |
1255305600000 | 144.31 |
1255392000000 | 143.12 |
1255478400000 | 146.9 |
1255564800000 | 147.5 |
1255651200000 | 146.11 |
1255910400000 | 148.99 |
1255996800000 | 148.34 |
1256083200000 | 149.59 |
1256169600000 | 147.94 |
1256256000000 | 147.16 |
1256515200000 | 144.73 |
1256601600000 | 143.87 |
1256688000000 | 140.44 |
1256774400000 | 143.68 |
1256860800000 | 140.42 |
1257120000000 | 141.3 |
1257206400000 | 138.42 |
1257292800000 | 142.35 |
1257379200000 | 143.57 |
1257465600000 | 143.77 |
1257724800000 | 147.89 |
1257811200000 | 147.22 |
1257897600000 | 148.02 |
1257984000000 | 147.32 |
1258070400000 | 148.23 |
1258329600000 | 151.27 |
1258416000000 | 149.43 |
1258502400000 | 150.36 |
1258588800000 | 146.81 |
1258675200000 | 145.57 |
1258934400000 | 149.83 |
1259020800000 | 148.56 |
1259107200000 | 150.24 |
1259193600000 | 144.68 |
1259280000000 | 146.27 |
1259539200000 | 144.48 |
1259625600000 | 149.18 |
1259712000000 | 149.74 |
1259798400000 | 149.5 |
1259884800000 | 149.12 |
1260144000000 | 147.74 |
1260230400000 | 144.47 |
1260316800000 | 142.98 |
1260403200000 | 144.23 |
1260489600000 | 144.09 |
1260748800000 | 145.56 |
1260835200000 | 144.67 |
1260921600000 | 146.81 |
1261008000000 | 142.65 |
1261094400000 | 141.52 |
1261353600000 | 143.69 |
1261440000000 | 143.77 |
1261526400000 | 145.23 |
1261612800000 | 145.48 |
1261958400000 | 146.49 |
1262044800000 | 147.19 |
1262131200000 | 145.66 |
1262217600000 | 146.63 |
1262563200000 | 149.62 |
1262649600000 | 149.33 |
1262736000000 | 149.24 |
1262822400000 | 148.63 |
1262908800000 | 149.23 |
1263168000000 | 151.29 |
1263254400000 | 149.84 |
1263340800000 | 149.9 |
1263427200000 | 150.78 |
1263513600000 | 148.41 |
1263772800000 | 149.62 |
1263859200000 | 149.76 |
1263945600000 | 145.87 |
1264032000000 | 143.29 |
1264118400000 | 142.43 |
1264377600000 | 141.84 |
1264464000000 | 141.44 |
1264550400000 | 140.2 |
1264636800000 | 138.02 |
1264723200000 | 138.66 |
1264982400000 | 139.48 |
1265068800000 | 141.28 |
1265155200000 | 140.14 |
1265241600000 | 135.07 |
1265328000000 | 131.4 |
1265587200000 | 132.41 |
1265673600000 | 132.88 |
1265760000000 | 133.53 |
1265846400000 | 133.31 |
1265932800000 | 133.01 |
1266192000000 | 133.4 |
1266278400000 | 135.7 |
1266364800000 | 137.04 |
1266451200000 | 137.58 |
1266537600000 | 137.06 |
1266796800000 | 137.52 |
1266883200000 | 135.71 |
1266969600000 | 136.38 |
1267056000000 | 133.45 |
1267142400000 | 135.86 |
1267401600000 | 135.64 |
1267488000000 | 137.59 |
1267574400000 | 140.05 |
1267660800000 | 139.64 |
1267747200000 | 141.82 |
1268006400000 | 142.2 |
1268092800000 | 141.35 |
1268179200000 | 143.04 |
1268265600000 | 142.8 |
1268352000000 | 144.2 |
1268611200000 | 142.19 |
1268697600000 | 144.56 |
1268784000000 | 145.84 |
1268870400000 | 144.4 |
1268956800000 | 143.01 |
1269216000000 | 142.97 |
1269302400000 | 143.97 |
1269388800000 | 142.28 |
1269475200000 | 143.62 |
1269561600000 | 143.55 |
1269820800000 | 144.49 |
1269907200000 | 144.03 |
1269993600000 | 145.09 |
1270080000000 | 147.47 |
1270512000000 | 146.82 |
1270598400000 | 146.12 |
1270684800000 | 145.06 |
1270771200000 | 147.81 |
1271030400000 | 149.38 |
1271116800000 | 148.56 |
1271203200000 | 150.32 |
1271289600000 | 150.74 |
1271376000000 | 147.84 |
1271635200000 | 146.49 |
1271721600000 | 148.46 |
1271808000000 | 147.01 |
1271894400000 | 144.49 |
1271980800000 | 146.35 |
1272240000000 | 147.43 |
1272326400000 | 142.87 |
1272412800000 | 139.99 |
1272499200000 | 142.32 |
1272585600000 | 141.94 |
1272844800000 | 141.06 |
1272931200000 | 135.77 |
1273017600000 | 133.04 |
1273104000000 | 129.72 |
1273190400000 | 124.3 |
1273449600000 | 134.71 |
1273536000000 | 132.65 |
1273622400000 | 134.54 |
1273708800000 | 133.74 |
1273795200000 | 127.97 |
1274054400000 | 126.94 |
1274140800000 | 128.82 |
1274227200000 | 124.56 |
1274313600000 | 121.8 |
1274400000000 | 123.3 |
1274659200000 | 122.24 |
1274745600000 | 118.02 |
1274832000000 | 120.7 |
1274918400000 | 124.64 |
1275004800000 | 124.92 |
1275264000000 | 124.92 |
1275350400000 | 125.35 |
1275436800000 | 124.66 |
1275523200000 | 126.41 |
1275609600000 | 122.7 |
1275868800000 | 120.8 |
1275955200000 | 119.64 |
1276041600000 | 123.03 |
1276128000000 | 125.38 |
1276214400000 | 125.62 |
1276473600000 | 128.98 |
1276560000000 | 130.14 |
1276646400000 | 130.28 |
1276732800000 | 130.87 |
1276819200000 | 131.45 |
1277078400000 | 132.81 |
1277164800000 | 131.2 |
1277251200000 | 129.64 |
1277337600000 | 128.18 |
1277424000000 | 127.27 |
1277683200000 | 129.18 |
1277769600000 | 123.91 |
1277856000000 | 124.28 |
1277942400000 | 123.37 |
1278028800000 | 124.75 |
1278288000000 | 123.8 |
1278374400000 | 128.15 |
1278460800000 | 129.67 |
1278547200000 | 131.39 |
1278633600000 | 131.74 |
1278892800000 | 131.82 |
1278979200000 | 135.24 |
1279065600000 | 135.24 |
1279152000000 | 136.07 |
1279238400000 | 134.15 |
1279497600000 | 133.19 |
1279584000000 | 132.57 |
1279670400000 | 133.55 |
1279756800000 | 137.05 |
1279843200000 | 137.05 |
1280102400000 | 138.83 |
1280188800000 | 139.8 |
1280275200000 | 139.57 |
1280361600000 | 139.83 |
1280448000000 | 138.68 |
1280707200000 | 144.06 |
1280793600000 | 144.47 |
1280880000000 | 143.74 |
1280966400000 | 143.4 |
1281052800000 | 143.4 |
1281312000000 | 144.79 |
1281398400000 | 141.89 |
1281484800000 | 137.28 |
1281571200000 | 136.89 |
1281657600000 | 136.45 |
1281916800000 | 137.46 |
1282003200000 | 139.11 |
1282089600000 | 138.55 |
1282176000000 | 136.82 |
1282262400000 | 134.12 |
1282521600000 | 134.64 |
1282608000000 | 132.63 |
1282694400000 | 131.1 |
1282780800000 | 133.41 |
1282867200000 | 134 |
1283126400000 | 133.74 |
1283212800000 | 134.04 |
1283299200000 | 138.71 |
1283385600000 | 138.73 |
1283472000000 | 140.24 |
1283731200000 | 140.66 |
1283817600000 | 138.54 |
1283904000000 | 140.21 |
1283990400000 | 141.55 |
1284076800000 | 141.14 |
1284336000000 | 143.58 |
1284422400000 | 144.68 |
1284508800000 | 144.85 |
1284595200000 | 144.44 |
1284681600000 | 143.54 |
1284940800000 | 145.7 |
1285027200000 | 145.46 |
1285113600000 | 146.39 |
1285200000000 | 145.61 |
1285286400000 | 148.6 |
1285545600000 | 147.95 |
1285632000000 | 148.42 |
1285718400000 | 148.28 |
1285804800000 | 148.12 |
1285891200000 | 148.88 |
1286150400000 | 147.52 |
1286236800000 | 150.99 |
1286323200000 | 152.2 |
1286409600000 | 152.59 |
1286496000000 | 152.56 |
1286755200000 | 152.73 |
1286841600000 | 151.71 |
1286928000000 | 155.15 |
1287014400000 | 156.18 |
1287100800000 | 155.44 |
1287360000000 | 155.47 |
1287446400000 | 152.72 |
1287532800000 | 155.21 |
1287619200000 | 156.22 |
1287705600000 | 154.81 |
1287964800000 | 155.83 |
1288051200000 | 154.37 |
1288137600000 | 152.33 |
1288224000000 | 154.19 |
1288310400000 | 154.23 |
1288569600000 | 154.34 |
1288656000000 | 156.46 |
1288742400000 | 155.86 |
1288828800000 | 160.69 |
1288915200000 | 159.32 |
1289174400000 | 157.91 |
1289260800000 | 158.88 |
1289347200000 | 155.53 |
1289433600000 | 155.32 |
1289520000000 | 155.11 |
1289779200000 | 155.11 |
1289865600000 | 151.08 |
1289952000000 | 151.75 |
1290038400000 | 154.48 |
1290124800000 | 154.09 |
1290384000000 | 152.62 |
1290470400000 | 148.55 |
1290556800000 | 149.69 |
1290643200000 | 150.33 |
1290729600000 | 148.03 |
1290988800000 | 144.37 |
1291075200000 | 143.56 |
1291161600000 | 147.06 |
1291248000000 | 150.62 |
1291334400000 | 152.62 |
1291593600000 | 151.84 |
1291680000000 | 153.75 |
1291766400000 | 152.83 |
1291852800000 | 152.88 |
1291939200000 | 153.56 |
1292198400000 | 155.8 |
1292284800000 | 156.12 |
1292371200000 | 154.92 |
1292457600000 | 154 |
1292544000000 | 152.85 |
1292803200000 | 153.43 |
1292889600000 | 155.29 |
1292976000000 | 155.1 |
1293062400000 | 155.01 |
1293148800000 | 155.5 |
1293408000000 | 154.67 |
1293494400000 | 154.87 |
1293580800000 | 155.26 |
1293667200000 | 154.88 |
1293753600000 | 155.94 |
1294012800000 | 156.13 |
1294099200000 | 157.02 |
1294185600000 | 155.14 |
1294272000000 | 154.48 |
1294358400000 | 153.78 |
1294617600000 | 152.08 |
1294704000000 | 153.84 |
1294790400000 | 157.34 |
1294876800000 | 159.3 |
1294963200000 | 159.39 |
1295222400000 | 158.79 |
1295308800000 | 161.5 |
1295395200000 | 160.35 |
1295481600000 | 157.31 |
1295568000000 | 160.26 |
1295827200000 | 161.74 |
1295913600000 | 160.51 |
1296000000000 | 162.24 |
1296086400000 | 162.92 |
1296172800000 | 160.4 |
1296432000000 | 161.13 |
1296518400000 | 164.45 |
1296604800000 | 165.03 |
1296691200000 | 163.37 |
1296777600000 | 162.98 |
1297036800000 | 164.46 |
1297123200000 | 165.78 |
1297209600000 | 165.63 |
1297296000000 | 163.99 |
1297382400000 | 164.13 |
1297641600000 | 163.8 |
1297728000000 | 164.59 |
1297814400000 | 165.23 |
1297900800000 | 166.28 |
1297987200000 | 166.88 |
1298246400000 | 165.08 |
1298332800000 | 164.47 |
1298419200000 | 163.54 |
1298505600000 | 162.81 |
1298592000000 | 164.25 |
1298851200000 | 166.33 |
1298937600000 | 165.57 |
1299024000000 | 165.2 |
1299110400000 | 166.4 |
1299196800000 | 166.12 |
1299456000000 | 165.77 |
1299542400000 | 164.99 |
1299628800000 | 165.07 |
1299715200000 | 161.59 |
1299801600000 | 160.67 |
1300060800000 | 160.61 |
1300147200000 | 156.94 |
1300233600000 | 154.21 |
1300320000000 | 158.1 |
1300406400000 | 159.6 |
1300665600000 | 162.74 |
1300752000000 | 162.77 |
1300838400000 | 162.55 |
1300924800000 | 164.93 |
1301011200000 | 164.47 |
1301270400000 | 164.17 |
1301356800000 | 163.83 |
1301443200000 | 165.35 |
1301529600000 | 164.86 |
1301616000000 | 166.8 |
1301875200000 | 168.15 |
1301961600000 | 168.31 |
1302048000000 | 170.44 |
1302134400000 | 169.41 |
1302220800000 | 171.58 |
1302480000000 | 171.5 |
1302566400000 | 169.04 |
1302652800000 | 170.39 |
1302739200000 | 169.35 |
1302825600000 | 169.4 |
1303084800000 | 164.44 |
1303171200000 | 166.5 |
1303257600000 | 171.52 |
1303344000000 | 173.26 |
1303776000000 | 174.32 |
1303862400000 | 175.08 |
1303948800000 | 177.64 |
1304035200000 | 178.41 |
1304294400000 | 179.31 |
1304380800000 | 177.8 |
1304467200000 | 175.94 |
1304553600000 | 172.58 |
1304640000000 | 173.74 |
1304899200000 | 170.67 |
1304985600000 | 173.23 |
1305072000000 | 173.14 |
1305158400000 | 170.83 |
1305244800000 | 170.16 |
1305504000000 | 170.5 |
1305590400000 | 168.02 |
1305676800000 | 169.45 |
1305763200000 | 170.4 |
1305849600000 | 169.26 |
1306108800000 | 165.06 |
1306195200000 | 166.37 |
1306281600000 | 167.32 |
1306368000000 | 167.62 |
1306454400000 | 170.69 |
1306713600000 | 170.69 |
1306800000000 | 173.12 |
1306886400000 | 172.25 |
1306972800000 | 170.27 |
1307059200000 | 171.01 |
1307318400000 | 170.53 |
1307404800000 | 171.19 |
1307491200000 | 168.49 |
1307577600000 | 169.05 |
1307664000000 | 165.25 |
1307923200000 | 165.85 |
1308009600000 | 168.14 |
1308096000000 | 164.33 |
1308182400000 | 161.88 |
1308268800000 | 163.85 |
1308528000000 | 163.13 |
1308614400000 | 166 |
1308700800000 | 165.68 |
1308787200000 | 160.34 |
1308873600000 | 160.32 |
1309132800000 | 161.57 |
1309219200000 | 163.02 |
1309305600000 | 166.17 |
1309392000000 | 169.14 |
1309478400000 | 170.28 |
1309737600000 | 171.1 |
1309824000000 | 170.82 |
1309910400000 | 168.49 |
1309996800000 | 169.91 |
1310083200000 | 167.58 |
1310342400000 | 162.5 |
1310428800000 | 161.45 |
1310515200000 | 164.61 |
1310601600000 | 163.25 |
1310688000000 | 162.51 |
1310947200000 | 158.55 |
1311033600000 | 161.62 |
1311120000000 | 163.73 |
1311206400000 | 167.36 |
1311292800000 | 168.12 |
1311552000000 | 167.47 |
1311638400000 | 168.49 |
1311724800000 | 165.54 |
1311811200000 | 164.76 |
1311897600000 | 164.54 |
1312156800000 | 160.94 |
1312243200000 | 158.03 |
1312329600000 | 155.9 |
1312416000000 | 149.16 |
1312502400000 | 146.78 |
1312761600000 | 140.81 |
1312848000000 | 143.03 |
1312934400000 | 137.67 |
1313020800000 | 141.93 |
1313107200000 | 146.47 |
1313366400000 | 148.9 |
1313452800000 | 148.29 |
1313539200000 | 149.14 |
1313625600000 | 140.85 |
1313712000000 | 139.68 |
1313971200000 | 140.36 |
1314057600000 | 141.46 |
1314144000000 | 143.53 |
1314230400000 | 141.11 |
1314316800000 | 140.27 |
1314576000000 | 143.51 |
1314662400000 | 144.19 |
1314748800000 | 148.02 |
1314835200000 | 147.53 |
1314921600000 | 143.76 |
1315180800000 | 136.98 |
1315267200000 | 135.45 |
1315353600000 | 139.61 |
1315440000000 | 140.34 |
1315526400000 | 134.15 |
1315785600000 | 130.11 |
1315872000000 | 131.86 |
1315958400000 | 133.7 |
1316044800000 | 137.93 |
1316131200000 | 138.4 |
1316390400000 | 133.78 |
1316476800000 | 137.3 |
1316563200000 | 134.81 |
1316649600000 | 126.57 |
1316736000000 | 127.79 |
1316995200000 | 129.82 |
1317081600000 | 136.87 |
1317168000000 | 135.01 |
1317254400000 | 136.3 |
1317340800000 | 132.53 |
1317600000000 | 129.81 |
1317686400000 | 126.26 |
1317772800000 | 130.23 |
1317859200000 | 134.58 |
1317945600000 | 136.5 |
1318204800000 | 140.42 |
1318291200000 | 139.84 |
1318377600000 | 143.66 |
1318464000000 | 141.18 |
1318550400000 | 144 |
1318809600000 | 141.76 |
1318896000000 | 140.49 |
1318982400000 | 142.58 |
1319068800000 | 139.52 |
1319155200000 | 145.04 |
1319414400000 | 146.72 |
1319500800000 | 146.03 |
1319587200000 | 145.54 |
1319673600000 | 153.66 |
1319760000000 | 153.89 |
1320019200000 | 148.3 |
1320105600000 | 140.82 |
1320192000000 | 143.46 |
1320278400000 | 145.69 |
1320364800000 | 144.68 |
1320624000000 | 143.93 |
1320710400000 | 145.67 |
1320796800000 | 140.98 |
1320883200000 | 140.4 |
1320969600000 | 145.27 |
1321228800000 | 142.74 |
1321315200000 | 141.04 |
1321401600000 | 141.11 |
1321488000000 | 139.23 |
1321574400000 | 138.18 |
1321833600000 | 133.27 |
1321920000000 | 132.68 |
1322006400000 | 129.63 |
1322092800000 | 129.11 |
1322179200000 | 129.42 |
1322438400000 | 134.77 |
1322524800000 | 135.73 |
1322611200000 | 141.94 |
1322697600000 | 141.13 |
1322784000000 | 142 |
1323043200000 | 143.51 |
1323129600000 | 142.19 |
1323216000000 | 141.99 |
1323302400000 | 139.21 |
1323388800000 | 141.15 |
1323648000000 | 137.15 |
1323734400000 | 136.73 |
1323820800000 | 132.82 |
1323907200000 | 134.66 |
1323993600000 | 134.66 |
1324252800000 | 134.38 |
1324339200000 | 137.93 |
1324425600000 | 136.65 |
1324512000000 | 138.22 |
1324598400000 | 139.1 |
1324944000000 | 139.43 |
1325030400000 | 137.23 |
1325116800000 | 138.01 |
1325203200000 | 139.88 |
1325462400000 | 141.18 |
1325548800000 | 144.43 |
1325635200000 | 142.25 |
1325721600000 | 139.87 |
1325808000000 | 139.14 |
1326067200000 | 138.74 |
1326153600000 | 141.52 |
1326240000000 | 139.94 |
1326326400000 | 140.88 |
1326412800000 | 139.28 |
1326672000000 | 140.45 |
1326758400000 | 142.24 |
1326844800000 | 143.32 |
1326931200000 | 145.76 |
1327017600000 | 145.64 |
1327276800000 | 147.73 |
1327363200000 | 146.48 |
1327449600000 | 145.82 |
1327536000000 | 149.46 |
1327622400000 | 147.83 |
1327881600000 | 146.07 |
1327968000000 | 146.81 |
1328054400000 | 150.97 |
1328140800000 | 151 |
1328227200000 | 153.08 |
1328486400000 | 152.49 |
1328572800000 | 153.92 |
1328659200000 | 153.72 |
1328745600000 | 154.61 |
1328832000000 | 152 |
1329091200000 | 153.55 |
1329177600000 | 152.21 |
1329264000000 | 152.6 |
1329350400000 | 152.41 |
1329436800000 | 154.58 |
1329696000000 | 157.1 |
1329782400000 | 156.19 |
1329868800000 | 154.58 |
1329955200000 | 155.07 |
1330041600000 | 157.09 |
1330300800000 | 156.05 |
1330387200000 | 156.61 |
1330473600000 | 156.12 |
1330560000000 | 157.14 |
1330646400000 | 155.71 |
1330905600000 | 155.01 |
1330992000000 | 149.76 |
1331078400000 | 150.81 |
1331164800000 | 154.83 |
1331251200000 | 153.86 |
1331510400000 | 153.68 |
1331596800000 | 156.06 |
1331683200000 | 155.54 |
1331769600000 | 156.46 |
1331856000000 | 158.51 |
1332115200000 | 159.27 |
1332201600000 | 157.22 |
1332288000000 | 156.72 |
1332374400000 | 155.03 |
1332460800000 | 155.94 |
1332720000000 | 158.17 |
1332806400000 | 157.51 |
1332892800000 | 155.53 |
1332979200000 | 153.5 |
1333065600000 | 155.43 |
1333324800000 | 157.69 |
1333411200000 | 156.55 |
1333497600000 | 150.96 |
1333584000000 | 150.6 |
1334016000000 | 147.18 |
1334102400000 | 148.72 |
1334188800000 | 151.1 |
1334275200000 | 148.02 |
1334534400000 | 148.33 |
1334620800000 | 152.16 |
1334707200000 | 151.2 |
1334793600000 | 151.1 |
1334880000000 | 152.73 |
1335139200000 | 148.5 |
1335225600000 | 150.69 |
1335312000000 | 151.87 |
1335398400000 | 152.63 |
1335484800000 | 154.1 |
1335744000000 | 153.12 |
1335830400000 | 153.75 |
1335916800000 | 152.2 |
1336003200000 | 152.36 |
1336089600000 | 149.45 |
1336348800000 | 149.62 |
1336435200000 | 146.8 |
1336521600000 | 145.74 |
1336608000000 | 147.02 |
1336694400000 | 147.47 |
1336953600000 | 143.75 |
1337040000000 | 142.08 |
1337126400000 | 140.85 |
1337212800000 | 138.95 |
1337299200000 | 137.45 |
1337558400000 | 138.79 |
1337644800000 | 141.36 |
1337731200000 | 136.55 |
1337817600000 | 137.93 |
1337904000000 | 137.55 |
1338163200000 | 137.84 |
1338249600000 | 138.74 |
1338336000000 | 135.26 |
1338422400000 | 134.41 |
1338508800000 | 131.9 |
1338768000000 | 132.5 |
1338854400000 | 132.41 |
1338940800000 | 135.94 |
1339027200000 | 138.31 |
1339113600000 | 136.92 |
1339372800000 | 137.46 |
1339459200000 | 137.87 |
1339545600000 | 138.7 |
1339632000000 | 138.46 |
1339718400000 | 139.96 |
1339977600000 | 139.75 |
1340064000000 | 143.1 |
1340150400000 | 144.29 |
1340236800000 | 142.45 |
1340323200000 | 140.62 |
1340582400000 | 137.99 |
1340668800000 | 137.82 |
1340755200000 | 139.48 |
1340841600000 | 138.43 |
1340928000000 | 144.7 |
1341187200000 | 145.59 |
1341273600000 | 147.34 |
1341360000000 | 146.24 |
1341446400000 | 144.72 |
1341532800000 | 142.63 |
1341792000000 | 142.01 |
1341878400000 | 142.77 |
1341964800000 | 142.85 |
1342051200000 | 140.51 |
1342137600000 | 143.11 |
1342396800000 | 143.36 |
1342483200000 | 142.64 |
1342569600000 | 144.71 |
1342656000000 | 146.34 |
1342742400000 | 143.32 |
1343001600000 | 139.28 |
1343088000000 | 138.33 |
1343174400000 | 138.63 |
1343260800000 | 143.79 |
1343347200000 | 146.27 |
1343606400000 | 147.16 |
1343692800000 | 146.59 |
1343779200000 | 146.96 |
1343865600000 | 143.77 |
1343952000000 | 149.05 |
1344211200000 | 150.53 |
1344297600000 | 151.61 |
1344384000000 | 151.47 |
1344470400000 | 151.47 |
1344556800000 | 151.42 |
1344816000000 | 151.18 |
1344902400000 | 151.84 |
1344988800000 | 151.36 |
1345075200000 | 152.71 |
1345161600000 | 152.88 |
1345420800000 | 152.63 |
1345507200000 | 154.83 |
1345593600000 | 152.86 |
1345680000000 | 153.42 |
1345766400000 | 152.84 |
1346025600000 | 153.43 |
1346112000000 | 153 |
1346198400000 | 152.44 |
1346284800000 | 150.97 |
1346371200000 | 152.88 |
1346630400000 | 153.82 |
1346716800000 | 151.93 |
1346803200000 | 152.49 |
1346889600000 | 156.28 |
1346976000000 | 158.69 |
1347235200000 | 158.19 |
1347321600000 | 159.34 |
1347408000000 | 160.02 |
1347494400000 | 160.21 |
1347580800000 | 165.08 |
1347840000000 | 164.47 |
1347926400000 | 162.9199 |
1348012800000 | 163.57 |
1348099200000 | 162.12 |
1348185600000 | 163.3 |
1348444800000 | 161.93 |
1348531200000 | 163.12 |
1348617600000 | 158.86 |
1348704000000 | 159.6 |
1348790400000 | 158.04 |
1349049600000 | 160.63 |
1349136000000 | 160.6399 |
1349222400000 | 160.13 |
1349308800000 | 161.4199 |
1349395200000 | 163.62 |
1349654400000 | 161 |
1349740800000 | 159.43 |
1349827200000 | 158.66 |
1349913600000 | 160.29 |
1350000000000 | 159.81 |
1350259200000 | 160.13 |
1350345600000 | 163.12 |
1350432000000 | 165.1399 |
1350518400000 | 165.09 |
1350604800000 | 163.07 |
1350864000000 | 162.95 |
1350950400000 | 159.04 |
1351036800000 | 159.81 |
1351123200000 | 160.25 |
1351209600000 | 159.94 |
1351468800000 | 159.08 |
1351555200000 | 161.22 |
1351641600000 | 160.16 |
1351728000000 | 161.9 |
1351814400000 | 161.41 |
1352073600000 | 159.83 |
1352160000000 | 160.9 |
1352246400000 | 158.35 |
1352332800000 | 157.72 |
1352419200000 | 157.18 |
1352678400000 | 156.79 |
1352764800000 | 157.38 |
1352851200000 | 156.22 |
1352937600000 | 155.36 |
1353024000000 | 152.79 |
1353283200000 | 157.34 |
1353369600000 | 157.62 |
1353456000000 | 158.21 |
1353542400000 | 159.95 |
1353628800000 | 161.75 |
1353888000000 | 161.13 |
1353974400000 | 161.27 |
1354060800000 | 161.13 |
1354147200000 | 163.8 |
1354233600000 | 163.83 |
1354492800000 | 164.84 |
1354579200000 | 165.04 |
1354665600000 | 165.23 |
1354752000000 | 165.43 |
1354838400000 | 164.88 |
1355097600000 | 165.08 |
1355184000000 | 166.41 |
1355270400000 | 167.05 |
1355356800000 | 167.01 |
1355443200000 | 167.12 |
1355702400000 | 167.69 |
1355788800000 | 169.18 |
1355875200000 | 170.48 |
1355961600000 | 170.31 |
1356048000000 | 168.96 |
1356307200000 | 169 |
1356566400000 | 169.26 |
1356652800000 | 168.36 |
1356912000000 | 168.37 |
1357084800000 | 172.38 |
1357171200000 | 171.65 |
1357257600000 | 171.61 |
1357516800000 | 171.65 |
1357603200000 | 170.97 |
1357689600000 | 171.95 |
1357776000000 | 173.79 |
1357862400000 | 175.24 |
1358121600000 | 174.7 |
1358208000000 | 174.58 |
1358294400000 | 173.91 |
1358380800000 | 175.36 |
1358467200000 | 174.27 |
1358726400000 | 174.96 |
1358812800000 | 174.6699 |
1358899200000 | 175.11 |
1358985600000 | 176.7 |
1359072000000 | 178.43 |
1359331200000 | 177.97 |
1359417600000 | 178.85 |
1359504000000 | 179.03 |
1359590400000 | 178.32 |
1359676800000 | 180.28 |
1359936000000 | 176.21 |
1360022400000 | 176.76 |
1360108800000 | 176.55 |
1360195200000 | 174.43 |
1360281600000 | 176.41 |
1360540800000 | 175.1699 |
1360627200000 | 177.06 |
1360713600000 | 177.61 |
1360800000000 | 176.22 |
1360886400000 | 176.04 |
1361145600000 | 175.57 |
1361232000000 | 177.44 |
1361318400000 | 177.21 |
1361404800000 | 172.91 |
1361491200000 | 174.12 |
1361750400000 | 174.59 |
1361836800000 | 170.97 |
1361923200000 | 172.77 |
1362009600000 | 174.01 |
1362096000000 | 172.33 |
1362355200000 | 172.5 |
1362441600000 | 175.78 |
1362528000000 | 175.1 |
1362614400000 | 176.07 |
1362700800000 | 176.04 |
1362960000000 | 176.32 |
1363046400000 | 176.46 |
1363132800000 | 175.6 |
1363219200000 | 177.99 |
1363305600000 | 178.6399 |
1363564800000 | 176.85 |
1363651200000 | 175.36 |
1363737600000 | 176.65 |
1363824000000 | 175.3899 |
1363910400000 | 176.11 |
1364169600000 | 174.34 |
1364256000000 | 174.25 |
1364342400000 | 172.62 |
1364428800000 | 174.2 |
1364860800000 | 176.19 |
1364947200000 | 174.84 |
1365033600000 | 173.04 |
1365120000000 | 172.61 |
1365379200000 | 172.98 |
1365465600000 | 173.82 |
1365552000000 | 177.3 |
1365638400000 | 178.95 |
1365724800000 | 177.2 |
1365984000000 | 176.01 |
1366070400000 | 175.24 |
1366156800000 | 171.6399 |
1366243200000 | 172.2 |
1366329600000 | 172.98 |
1366588800000 | 172.66 |
1366675200000 | 176.37 |
1366761600000 | 177.25 |
1366848000000 | 179.01 |
1366934400000 | 178.98 |
1367193600000 | 180.84 |
1367280000000 | 181.65 |
1367366400000 | 181.95 |
1367452800000 | 180.99 |
1367539200000 | 183.43 |
1367798400000 | 182.7 |
1367884800000 | 183.57 |
1367971200000 | 186.15 |
1368057600000 | 185.32 |
1368144000000 | 184.28 |
1368403200000 | 184.12 |
1368489600000 | 184.78 |
1368576000000 | 184.82 |
1368662400000 | 185.59 |
1368748800000 | 184.7 |
1369008000000 | 185.88 |
1369094400000 | 186.1699 |
1369180800000 | 186.63 |
1369267200000 | 183.03 |
1369353600000 | 183.08 |
1369612800000 | 183.63 |
1369699200000 | 184.76 |
1369785600000 | 182.9 |
1369872000000 | 184.74 |
1369958400000 | 181.86 |
1370217600000 | 181.44 |
1370304000000 | 182.7 |
1370390400000 | 180.36 |
1370476800000 | 179.66 |
1370563200000 | 182.25 |
1370822400000 | 181.81 |
1370908800000 | 180.82 |
1370995200000 | 181.16 |
1371081600000 | 180.52 |
1371168000000 | 181.46 |
1371427200000 | 182.65 |
1371513600000 | 183.1 |
1371600000000 | 182.96 |
1371686400000 | 174.68 |
1371772800000 | 172.1699 |
1372032000000 | 168.79 |
1372118400000 | 170.98 |
1372204800000 | 172.9199 |
1372291200000 | 173.97 |
1372377600000 | 173.11 |
1372636800000 | 175.72 |
1372723200000 | 175.05 |
1372809600000 | 173.3899 |
1372896000000 | 176.52 |
1372982400000 | 173.13 |
1373241600000 | 175.86 |
1373328000000 | 176.18 |
1373414400000 | 177.38 |
1373500800000 | 180.91 |
1373587200000 | 180.93 |
1373846400000 | 181.56 |
1373932800000 | 181.55 |
1374019200000 | 182.05 |
1374105600000 | 183.52 |
1374192000000 | 184.28 |
1374451200000 | 185.25 |
1374537600000 | 185.1 |
1374624000000 | 186.23 |
1374710400000 | 185.2 |
1374796800000 | 185 |
1375056000000 | 184.95 |
1375142400000 | 185.02 |
1375228800000 | 185.48 |
1375315200000 | 187.11 |
1375401600000 | 188.4 |
1375660800000 | 188.16 |
1375747200000 | 188.38 |
1375833600000 | 188.1699 |
1375920000000 | 189.9 |
1376006400000 | 190.63 |
1376265600000 | 189.95 |
1376352000000 | 190.24 |
1376438400000 | 191.3 |
1376524800000 | 188.8899 |
1376611200000 | 190.55 |
1376870400000 | 189.9199 |
1376956800000 | 189.59 |
1377043200000 | 187.91 |
1377129600000 | 189.25 |
1377216000000 | 190.87 |
1377475200000 | 190.32 |
1377561600000 | 187.37 |
1377648000000 | 185.93 |
1377734400000 | 185.72 |
1377820800000 | 183.55 |
1378080000000 | 187.1 |
1378166400000 | 186.04 |
1378252800000 | 187 |
1378339200000 | 187.26 |
1378425600000 | 188.62 |
1378684800000 | 189.83 |
1378771200000 | 192.29 |
1378857600000 | 193.59 |
1378944000000 | 193.69 |
1379030400000 | 193.45 |
1379289600000 | 195.96 |
1379376000000 | 194.91 |
1379462400000 | 195.6699 |
1379548800000 | 199.56 |
1379635200000 | 198.43 |
1379894400000 | 197.35 |
1379980800000 | 197.57 |
1380067200000 | 197.69 |
1380153600000 | 197.36 |
1380240000000 | 197.6 |
1380499200000 | 196.59 |
1380585600000 | 197.77 |
1380672000000 | 197.5 |
1380758400000 | 197.29 |
1380844800000 | 196.86 |
1381104000000 | 196 |
1381190400000 | 194.86 |
1381276800000 | 192.56 |
1381363200000 | 195.73 |
1381449600000 | 197.28 |
1381708800000 | 198.1 |
1381795200000 | 198.6 |
1381881600000 | 199.13 |
1381968000000 | 202.01 |
1382054400000 | 203.94 |
1382313600000 | 204.55 |
1382400000000 | 206.95 |
1382486400000 | 205.91 |
1382572800000 | 207.16 |
1382659200000 | 206.83 |
1382918400000 | 206.44 |
1383004800000 | 206.94 |
1383091200000 | 207.03 |
1383177600000 | 205.31 |
1383264000000 | 203.22 |
1383523200000 | 204.21 |
1383609600000 | 203.51 |
1383696000000 | 205.1699 |
1383782400000 | 203.02 |
1383868800000 | 202.32 |
1384128000000 | 203.57 |
1384214400000 | 202.82 |
1384300800000 | 201.26 |
1384387200000 | 203.6399 |
1384473600000 | 204.26 |
1384732800000 | 206.08 |
1384819200000 | 204.88 |
1384905600000 | 204.36 |
1384992000000 | 204.08 |
1385078400000 | 205.09 |
1385337600000 | 205.66 |
1385424000000 | 205.21 |
1385510400000 | 206.65 |
1385596800000 | 207.81 |
1385683200000 | 208.07 |
1385942400000 | 206.46 |
1386028800000 | 204.12 |
1386115200000 | 202.49 |
1386201600000 | 202.23 |
1386288000000 | 203.96 |
1386547200000 | 204.94 |
1386633600000 | 204.36 |
1386720000000 | 203.44 |
1386806400000 | 200.72 |
1386892800000 | 200.09 |
1387152000000 | 202.88 |
1387238400000 | 201.22 |
1387324800000 | 203.4 |
1387411200000 | 205.58 |
1387497600000 | 206.77 |
1387756800000 | 208.87 |
1387843200000 | 208.85 |
1388102400000 | 212.71 |
1388361600000 | 212.86 |
1388448000000 | 213.03 |
1388620800000 | 209.86 |
1388707200000 | 210.36 |
1388966400000 | 210.48 |
1389052800000 | 211.43 |
1389139200000 | 211.59 |
1389225600000 | 210.63 |
1389312000000 | 212.94 |
1389571200000 | 213.12 |
1389657600000 | 213.94 |
1389744000000 | 214.58 |
1389830400000 | 214.44 |
1389916800000 | 215.04 |
1390176000000 | 214.93 |
1390262400000 | 214.81 |
1390348800000 | 215.37 |
1390435200000 | 215.01 |
1390521600000 | 210.08 |
1390780800000 | 207.98 |
1390867200000 | 209.15 |
1390953600000 | 207.79 |
1391040000000 | 207.09 |
1391126400000 | 205.44 |
1391385600000 | 203.18 |
1391472000000 | 202.51 |
1391558400000 | 203.21 |
1391644800000 | 207.2 |
1391731200000 | 208.9199 |
1391990400000 | 209.43 |
1392076800000 | 212.67 |
1392163200000 | 213.06 |
1392249600000 | 213.84 |
1392336000000 | 215.32 |
1392595200000 | 216.53 |
1392681600000 | 217.37 |
1392768000000 | 217.75 |
1392854400000 | 216.84 |
1392940800000 | 218.1 |
1393200000000 | 219.07 |
1393286400000 | 219.37 |
1393372800000 | 217.97 |
1393459200000 | 218.03 |
1393545600000 | 220.6 |
1393804800000 | 215.11 |
1393891200000 | 218.95 |
1393977600000 | 218.96 |
1394064000000 | 220.63 |
1394150400000 | 218.17 |
1394409600000 | 217.12 |
1394496000000 | 217.15 |
1394582400000 | 215.63 |
1394668800000 | 213.76 |
1394755200000 | 212.28 |
1395014400000 | 214.61 |
1395100800000 | 215.66 |
1395187200000 | 215.45 |
1395273600000 | 213.41 |
1395360000000 | 213.65 |
1395619200000 | 211.48 |
1395705600000 | 214.05 |
1395792000000 | 215.71 |
1395878400000 | 215.43 |
1395964800000 | 217.18 |
1396224000000 | 218.27 |
1396310400000 | 219.73 |
1396396800000 | 219.76 |
1396483200000 | 219.09 |
1396569600000 | 219.99 |
1396828800000 | 217.99 |
1396915200000 | 218.15 |
1397001600000 | 219.51 |
1397088000000 | 219.38 |
1397174400000 | 216.35 |
1397433600000 | 216.27 |
1397520000000 | 214.29 |
1397606400000 | 216.78 |
1397692800000 | 218.3 |
1398124800000 | 220.83 |
1398211200000 | 220.22 |
1398297600000 | 220.7 |
1398384000000 | 219.33 |
1398643200000 | 219.83 |
1398729600000 | 222.16 |
1398816000000 | 223.09 |
1398902400000 | 223.56 |
1398988800000 | 223.36 |
1399248000000 | 223.11 |
1399334400000 | 223.63 |
1399420800000 | 223.52 |
1399507200000 | 224.97 |
1399593600000 | 222.7 |
1399852800000 | 224.45 |
1399939200000 | 224.32 |
1400025600000 | 224.43 |
1400112000000 | 222.7 |
1400198400000 | 222.96 |
1400457600000 | 222.87 |
1400544000000 | 222.45 |
1400630400000 | 223.45 |
1400716800000 | 223.77 |
1400803200000 | 223.85 |
1401062400000 | 225.38 |
1401148800000 | 225.36 |
1401235200000 | 224.98 |
1401321600000 | 225.43 |
1401408000000 | 225.79 |
1401667200000 | 225.83 |
1401753600000 | 224.95 |
1401840000000 | 225.12 |
1401926400000 | 225.68 |
1402012800000 | 227.54 |
1402272000000 | 227.74 |
1402358400000 | 227.75 |
1402444800000 | 226.53 |
1402531200000 | 226.89 |
1402617600000 | 226.05 |
1402876800000 | 225.85 |
1402963200000 | 225.89 |
1403049600000 | 226.22 |
1403136000000 | 228.52 |
1403222400000 | 227.74 |
1403481600000 | 226.93 |
1403568000000 | 226.42 |
1403654400000 | 224.75 |
1403740800000 | 224.1 |
1403827200000 | 225.06 |
1404086400000 | 225.97 |
1404172800000 | 227.8 |
1404259200000 | 228.16 |
1404345600000 | 229.55 |
1404432000000 | 228.62 |
1404691200000 | 226.85 |
1404777600000 | 224.03 |
1404864000000 | 224.33 |
1404950400000 | 221.43 |
1405036800000 | 221.68 |
1405296000000 | 224.07 |
1405382400000 | 222.52 |
1405468800000 | 224.93 |
1405555200000 | 222.61 |
1405641600000 | 222.26 |
1405900800000 | 221.38 |
1405987200000 | 223.43 |
1406073600000 | 223.63 |
1406160000000 | 224.54 |
1406246400000 | 222.81 |
1406505600000 | 222.35 |
1406592000000 | 222.41 |
1406678400000 | 220.93 |
1406764800000 | 218.14 |
1406851200000 | 216.26 |
1407110400000 | 215.43 |
1407196800000 | 215.22 |
1407283200000 | 213.25 |
1407369600000 | 211.95 |
1407456000000 | 211.43 |
1407715200000 | 213.94 |
1407801600000 | 213.25 |
1407888000000 | 214.59 |
1407974400000 | 215.27 |
1408060800000 | 214.57 |
1408320000000 | 216.75 |
1408406400000 | 217.25 |
1408492800000 | 216.83 |
1408579200000 | 218.02 |
1408665600000 | 216.9 |
1408924800000 | 218.41 |
1409011200000 | 219.97 |
1409097600000 | 220.24 |
1409184000000 | 218.33 |
1409270400000 | 218.88 |
1409529600000 | 218.95 |
1409616000000 | 218.62 |
1409702400000 | 220.23 |
1409788800000 | 219.68 |
1409875200000 | 218.61 |
1410134400000 | 217.46 |
1410220800000 | 216.18 |
1410307200000 | 216.13 |
1410393600000 | 216.28 |
1410480000000 | 216.2 |
1410739200000 | 216.07 |
1410825600000 | 215.55 |
1410912000000 | 216.81 |
1410998400000 | 218.43 |
1411084800000 | 217.67 |
1411344000000 | 216.23 |
1411430400000 | 214.09 |
1411516800000 | 214.43 |
1411603200000 | 211.92 |
1411689600000 | 211.37 |
1411948800000 | 210.58 |
1412035200000 | 210.74 |
1412121600000 | 208.46 |
1412208000000 | 204.48 |
1412294400000 | 204.12 |
1412553600000 | 205.59 |
1412640000000 | 203.52 |
1412726400000 | 202.73 |
1412812800000 | 202.45 |
1412899200000 | 197.97 |
1413158400000 | 198.77 |
1413244800000 | 198.45 |
1413331200000 | 193.69 |
1413417600000 | 193.23 |
1413504000000 | 198.33 |
1413763200000 | 197.72 |
1413849600000 | 201.06 |
1413936000000 | 201.58 |
1414022400000 | 202.51 |
1414108800000 | 202.26 |
1414368000000 | 201.71 |
1414454400000 | 204.3899 |
1414540800000 | 205.01 |
1414627200000 | 203.93 |
1414713600000 | 206.05 |
1414972800000 | 203.78 |
1415059200000 | 203.28 |
1415145600000 | 205.22 |
1415232000000 | 204.86 |
1415318400000 | 203.49 |
1415577600000 | 205.45 |
1415664000000 | 205.86 |
1415750400000 | 204.51 |
1415836800000 | 205.03 |
1415923200000 | 204.83 |
1416182400000 | 205.44 |
1416268800000 | 207.83 |
1416355200000 | 207.8899 |
1416441600000 | 207.6 |
1416528000000 | 209.54 |
1416787200000 | 210.1 |
1416873600000 | 211.23 |
1416960000000 | 212.03 |
1417046400000 | 212.01 |
1417132800000 | 211.52 |
1417392000000 | 210.63 |
1417478400000 | 210.56 |
1417564800000 | 210.53 |
1417651200000 | 209.81 |
1417737600000 | 211.03 |
1417996800000 | 209.62 |
1418083200000 | 206.99 |
1418169600000 | 206.31 |
1418256000000 | 205.8 |
1418342400000 | 201.77 |
1418601600000 | 196.8 |
1418688000000 | 201.49 |
1418774400000 | 199.85 |
1418860800000 | 203.74 |
1418947200000 | 204.4 |
1419206400000 | 205.38 |
1419292800000 | 205.01 |
1419379200000 | 205.24 |
1419811200000 | 205.24 |
1419897600000 | 203.25 |
1419984000000 | 203.02 |
1420156800000 | 201.1399 |
1420416000000 | 195.62 |
1420502400000 | 193.96 |
1420588800000 | 192.9199 |
1420675200000 | 197.84 |
1420761600000 | 196.1 |
1421020800000 | 196.77 |
1421107200000 | 198.97 |
1421193600000 | 196.1699 |
1421280000000 | 197.97 |
1421366400000 | 198.66 |
1421625600000 | 201.36 |
1421712000000 | 201.82 |
1421798400000 | 203.22 |
1421884800000 | 203.61 |
1421971200000 | 204.04 |
1422230400000 | 205.1699 |
1422316800000 | 205.78 |
1422403200000 | 205.12 |
1422489600000 | 204.72 |
1422576000000 | 202.87 |
1422835200000 | 203.94 |
1422921600000 | 207.3899 |
1423008000000 | 208 |
1423094400000 | 208.32 |
1423180800000 | 207.36 |
1423440000000 | 205.75 |
1423526400000 | 206.72 |
1423612800000 | 205.8899 |
1423699200000 | 208.71 |
1423785600000 | 210.52 |
1424044800000 | 210.28 |
1424131200000 | 210.48 |
1424217600000 | 211.62 |
1424304000000 | 212.71 |
1424390400000 | 212.87 |
1424649600000 | 214.19 |
1424736000000 | 215.11 |
1424822400000 | 215.24 |
1424908800000 | 214.87 |
1424995200000 | 215.63 |
1425254400000 | 214.84 |
1425340800000 | 212.86 |
1425427200000 | 212.18 |
1425513600000 | 213.39 |
1425600000000 | 210.39 |
1425859200000 | 209.69 |
1425945600000 | 205.23 |
1426032000000 | 205.46 |
1426118400000 | 206.33 |
1426204800000 | 205.08 |
1426464000000 | 208.04 |
1426550400000 | 207.07 |
1426636800000 | 208.6 |
1426723200000 | 209.62 |
1426809600000 | 214.74 |
1427068800000 | 215.86 |
1427155200000 | 216.01 |
1427241600000 | 215.23 |
1427328000000 | 211.96 |
1427414400000 | 211.89 |
1427673600000 | 213.07 |
1427760000000 | 210.07 |
1427846400000 | 211 |
1427932800000 | 213.03 |
1428364800000 | 216.26 |
1428451200000 | 215.18 |
1428537600000 | 215.24 |
1428624000000 | 216.34 |
1428883200000 | 215.58 |
1428969600000 | 217.2 |
1429056000000 | 216.73 |
1429142400000 | 216.94 |
1429228800000 | 214.61 |
1429488000000 | 216.09 |
1429574400000 | 217.12 |
1429660800000 | 216.6 |
1429747200000 | 217.44 |
1429833600000 | 219.45 |
1430092800000 | 221.85 |
1430179200000 | 220.65 |
1430265600000 | 219.2 |
1430352000000 | 219.36 |
1430438400000 | 218.96 |
1430697600000 | 219.08 |
1430784000000 | 216.71 |
1430870400000 | 218.43 |
1430956800000 | 217.15 |
1431043200000 | 222.8 |
1431302400000 | 222.75 |
1431388800000 | 221.72 |
1431475200000 | 223.49 |
1431561600000 | 225.41 |
1431648000000 | 225.84 |
1431907200000 | 225.45 |
1431993600000 | 224.35 |
1432080000000 | 224.83 |
1432166400000 | 226.18 |
1432252800000 | 224.24 |
1432512000000 | 223.68 |
1432598400000 | 219.49 |
1432684800000 | 221.72 |
1432771200000 | 221.7 |
1432857600000 | 219.06 |
1433116800000 | 218.06 |
1433203200000 | 220.17 |
1433289600000 | 222.35 |
1433376000000 | 220.94 |
1433462400000 | 215.7 |
1433721600000 | 215.65 |
1433808000000 | 215.47 |
1433894400000 | 220.53 |
1433980800000 | 220.5 |
1434067200000 | 219.31 |
1434326400000 | 215.5 |
1434412800000 | 216.56 |
1434499200000 | 215.77 |
1434585600000 | 219.28 |
1434672000000 | 218.68 |
1434931200000 | 224.41 |
1435017600000 | 222.77 |
1435104000000 | 221.93 |
1435190400000 | 221.49 |
1435276800000 | 220.65 |
1435536000000 | 215.27 |
1435622400000 | 212.54 |
1435708800000 | 214.84 |
1435795200000 | 214.24 |
1435881600000 | 213.06 |
1436140800000 | 210.19 |
1436227200000 | 204.5 |
1436313600000 | 206.78 |
1436400000000 | 210.85 |
1436486400000 | 217.28 |
1436745600000 | 218.38 |
1436832000000 | 219.13 |
1436918400000 | 219.25 |
1437004800000 | 221.1 |
1437091200000 | 220.21 |
1437350400000 | 220.98 |
1437436800000 | 220.02 |
1437523200000 | 217.82 |
1437609600000 | 218.16 |
1437696000000 | 215.88 |
1437955200000 | 213.85 |
1438041600000 | 214.92 |
1438128000000 | 217.1 |
1438214400000 | 216.2 |
1438300800000 | 218.48 |
1438560000000 | 218.69 |
1438646400000 | 218.06 |
1438732800000 | 218.94 |
1438819200000 | 217.99 |
1438905600000 | 216.52 |
1439164800000 | 218.8 |
1439251200000 | 216.8 |
1439337600000 | 213.88 |
1439424000000 | 215.01 |
1439510400000 | 214.56 |
1439769600000 | 214.33 |
1439856000000 | 214.19 |
1439942400000 | 210.81 |
1440028800000 | 209.2 |
1440115200000 | 204.4199 |
1440374400000 | 197.94 |
1440460800000 | 203.36 |
1440547200000 | 199.56 |
1440633600000 | 203.12 |
1440720000000 | 203.79 |
1440979200000 | 203.32 |
1441065600000 | 198.59 |
1441152000000 | 198.6399 |
1441238400000 | 201.01 |
1441324800000 | 196.34 |
1441584000000 | 198.04 |
1441670400000 | 200.9 |
1441756800000 | 203.22 |
1441843200000 | 201.85 |
1441929600000 | 201 |
1442188800000 | 199.94 |
1442275200000 | 201.12 |
1442361600000 | 204.58 |
1442448000000 | 204.43 |
1442534400000 | 202.07 |
1442793600000 | 200.51 |
1442880000000 | 193.23 |
1442966400000 | 193.57 |
1443052800000 | 191.83 |
1443139200000 | 195.21 |
1443398400000 | 191.63 |
1443484800000 | 190.44 |
1443571200000 | 194.22 |
1443657600000 | 194.1699 |
1443744000000 | 196.27 |
1444003200000 | 200.9199 |
1444089600000 | 202.86 |
1444176000000 | 202.73 |
1444262400000 | 203.87 |
1444348800000 | 205.9199 |
1444608000000 | 205.6399 |
1444694400000 | 203.76 |
1444780800000 | 203.34 |
1444867200000 | 205.43 |
1444953600000 | 206.5 |
1445212800000 | 205.99 |
1445299200000 | 205.77 |
1445385600000 | 205.78 |
1445472000000 | 206.43 |
1445558400000 | 207.98 |
1445817600000 | 207.53 |
1445904000000 | 205.31 |
1445990400000 | 207.85 |
1446076800000 | 205.86 |
1446163200000 | 207.24 |
1446422400000 | 207.72 |
1446508800000 | 207.1 |
1446595200000 | 206.51 |
1446681600000 | 205.41 |
1446768000000 | 203.8 |
1447027200000 | 201.85 |
1447113600000 | 201.11 |
1447200000000 | 203.01 |
1447286400000 | 200.3899 |
1447372800000 | 198.3899 |
1447632000000 | 198.85 |
1447718400000 | 202.47 |
1447804800000 | 202.31 |
1447891200000 | 205.01 |
1447977600000 | 204.29 |
1448236800000 | 202.56 |
1448323200000 | 200.53 |
1448409600000 | 202.55 |
1448496000000 | 204.74 |
1448582400000 | 203.9 |
1448841600000 | 204.15 |
1448928000000 | 204.55 |
1449014400000 | 203.9 |
1449100800000 | 202.79 |
1449187200000 | 202.59 |
1449446400000 | 202.82 |
1449532800000 | 199.3899 |
1449619200000 | 200.37 |
1449705600000 | 199.35 |
1449792000000 | 196.29 |
1450051200000 | 193.33 |
1450137600000 | 196.91 |
1450224000000 | 197.76 |
1450310400000 | 198.26 |
1450396800000 | 196.51 |
1450656000000 | 195.6699 |
1450742400000 | 196.35 |
1450828800000 | 200.1699 |
1450915200000 | 201.65 |
1451260800000 | 201.03 |
1451347200000 | 202.55 |
1451433600000 | 201.58 |
1451520000000 | 199.74 |
1451865600000 | 193.66 |
1451952000000 | 193.46 |
1452038400000 | 191.54 |
1452124800000 | 188.56 |
1452211200000 | 186.99 |
1452470400000 | 185.54 |
1452556800000 | 186.52 |
1452643200000 | 187.72 |
1452729600000 | 184.83 |
1452816000000 | 181.29 |
1453075200000 | 179.44 |
1453161600000 | 181.95 |
1453248000000 | 176.16 |
1453334400000 | 178.4 |
1453420800000 | 183.72 |
1453680000000 | 182.6399 |
1453766400000 | 184.47 |
1453852800000 | 185.43 |
1453939200000 | 183.59 |
1454025600000 | 185.57 |
1454284800000 | 186.54 |
1454371200000 | 182.9199 |
1454457600000 | 182.5 |
1454544000000 | 184.1 |
1454630400000 | 182.01 |
1454889600000 | 175.53 |
1454976000000 | 175.27 |
1455062400000 | 176.86 |
1455148800000 | 172.73 |
1455235200000 | 176.4 |
1455494400000 | 180.05 |
1455580800000 | 179.13 |
1455667200000 | 183.6 |
1455753600000 | 183.23 |
1455840000000 | 181.83 |
1456099200000 | 183.55 |
1456185600000 | 181.27 |
1456272000000 | 176.91 |
1456358400000 | 180.86 |
1456444800000 | 181.88 |
1456704000000 | 182.11 |
1456790400000 | 184.6699 |
1456876800000 | 185.5 |
1456963200000 | 186.6399 |
1457049600000 | 189.19 |
1457308800000 | 188.35 |
1457395200000 | 187.57 |
1457481600000 | 187.78 |
1457568000000 | 186.98 |
1457654400000 | 191.9 |
1457913600000 | 192.49 |
1458000000000 | 190.29 |
1458086400000 | 189.81 |
1458172800000 | 194.03 |
1458259200000 | 194.24 |
1458518400000 | 193.4 |
1458604800000 | 192.49 |
1458691200000 | 191.52 |
1458777600000 | 188.73 |
1459209600000 | 189.96 |
1459296000000 | 195.24 |
1459382400000 | 193.96 |
1459468800000 | 190.73 |
1459728000000 | 192.1399 |
1459814400000 | 188.53 |
1459900800000 | 189.99 |
1459987200000 | 188.93 |
1460073600000 | 191.5 |
1460332800000 | 192.93 |
1460419200000 | 192.73 |
1460505600000 | 195.84 |
1460592000000 | 196.07 |
1460678400000 | 196.04 |
1460937600000 | 197.48 |
1461024000000 | 201.3 |
1461110400000 | 201.3899 |
1461196800000 | 199.94 |
1461283200000 | 198.44 |
1461542400000 | 197.91 |
1461628800000 | 199.16 |
1461715200000 | 199.74 |
1461801600000 | 200.5 |
1461888000000 | 198.87 |
1462147200000 | 199.8 |
1462233600000 | 196.51 |
1462320000000 | 193.91 |
1462406400000 | 193.27 |
1462492800000 | 192.99 |
1462752000000 | 193.45 |
1462838400000 | 195.29 |
1462924800000 | 195.12 |
1463011200000 | 193.85 |
1463097600000 | 193.09 |
1463356800000 | 193.83 |
1463443200000 | 194.04 |
1463529600000 | 194.9 |
1463616000000 | 191.62 |
1463702400000 | 194 |
1463961600000 | 193.27 |
1464048000000 | 196.83 |
1464134400000 | 199.2 |
1464220800000 | 200 |
1464307200000 | 199.57 |
1464566400000 | 199.93 |
1464652800000 | 198.21 |
1464739200000 | 196.8899 |
1464825600000 | 196.95 |
1464912000000 | 198.24 |
1465171200000 | 199.6 |
1465257600000 | 201.63 |
1465344000000 | 201.4199 |
1465430400000 | 198.4199 |
1465516800000 | 193.05 |
1465776000000 | 189.56 |
1465862400000 | 184.55 |
1465948800000 | 186.76 |
1466035200000 | 183.93 |
1466121600000 | 188.32 |
1466380800000 | 196.84 |
1466467200000 | 197.1 |
1466553600000 | 198.07 |
1466640000000 | 202.11 |
1466726400000 | 184.23 |
1466985600000 | 174.21 |
1467072000000 | 179.9 |
1467158400000 | 186.52 |
1467244800000 | 188.61 |
1467331200000 | 190.3 |
1467590400000 | 189.05 |
1467676800000 | 185.38 |
1467763200000 | 181.73 |
1467849600000 | 183.76 |
1467936000000 | 186.08 |
1468195200000 | 189.35 |
1468281600000 | 191.6699 |
1468368000000 | 191.98 |
1468454400000 | 193.4199 |
1468540800000 | 192.57 |
1468800000000 | 193.09 |
1468886400000 | 191.3899 |
1468972800000 | 193.3 |
1469059200000 | 193 |
1469145600000 | 192.43 |
1469404800000 | 192.69 |
1469491200000 | 193.05 |
1469577600000 | 193.75 |
1469664000000 | 193.4199 |
1469750400000 | 196.6699 |
1470009600000 | 195.33 |
1470096000000 | 193.83 |
1470182400000 | 193.12 |
1470268800000 | 193.96 |
1470355200000 | 194.7 |
1470614400000 | 194.87 |
1470700800000 | 197.27 |
1470787200000 | 197.81 |
1470873600000 | 199.82 |
1470960000000 | 199.49 |
1471219200000 | 199.81 |
1471305600000 | 199.3899 |
1471392000000 | 198.04 |
1471478400000 | 200.57 |
1471564800000 | 198.87 |
1471824000000 | 199.22 |
1471910400000 | 201.01 |
1471996800000 | 200.54 |
1472083200000 | 199.38 |
1472169600000 | 200.28 |
1472428800000 | 198.03 |
1472515200000 | 198.57 |
1472601600000 | 197.6 |
1472688000000 | 198.6399 |
1472774400000 | 201.93 |
1473033600000 | 201.74 |
1473120000000 | 202.74 |
1473206400000 | 203.3 |
1473292800000 | 203.23 |
1473379200000 | 199.85 |
1473638400000 | 198.13 |
1473724800000 | 196.5 |
1473811200000 | 196.56 |
1473897600000 | 197.77 |
1473984000000 | 194.9199 |
1474243200000 | 197.18 |
1474329600000 | 196.8 |
1474416000000 | 197.16 |
1474502400000 | 201.9199 |
1474588800000 | 199.99 |
1474848000000 | 197.81 |
1474934400000 | 196.81 |
1475020800000 | 198.05 |
1475107200000 | 198.79 |
1475193600000 | 199.03 |
1475452800000 | 198.86 |
1475539200000 | 199.4 |
1475625600000 | 198.98 |
1475712000000 | 197.59 |
1475798400000 | 195.83 |
1476057600000 | 196.72 |
1476144000000 | 193.93 |
1476230400000 | 192.15 |
1476316800000 | 190.78 |
1476403200000 | 192.73 |
1476662400000 | 191.01 |
1476748800000 | 193.6699 |
1476835200000 | 194.22 |
1476921600000 | 193.88 |
1477008000000 | 192.94 |
1477267200000 | 193.05 |
1477353600000 | 191.95 |
1477440000000 | 192.16 |
1477526400000 | 192.1399 |
1477612800000 | 191.56 |
1477872000000 | 191.22 |
1477958400000 | 190.47 |
1478044800000 | 189.65 |
1478131200000 | 189.31 |
1478217600000 | 188.22 |
1478476800000 | 189.53 |
1478563200000 | 190.31 |
1478649600000 | 191.44 |
1478736000000 | 189.91 |
1478822400000 | 188.84 |
1479081600000 | 186.94 |
1479168000000 | 187.46 |
1479254400000 | 186.31 |
1479340800000 | 187.51 |
1479427200000 | 185.12 |
1479686400000 | 186.34 |
1479772800000 | 186.1699 |
1479859200000 | 185.16 |
1479945600000 | 186.38 |
1480032000000 | 187.44 |
1480291200000 | 185.65 |
1480377600000 | 186.69 |
1480464000000 | 186.99 |
1480550400000 | 186.48 |
1480636800000 | 186.6 |
1480896000000 | 188.69 |
1480982400000 | 190.58 |
1481068800000 | 192.78 |
1481155200000 | 192.51 |
1481241600000 | 193.1 |
1481500800000 | 193.38 |
1481587200000 | 196.08 |
1481673600000 | 195.4199 |
1481760000000 | 192.66 |
1481846400000 | 193.27 |
1482105600000 | 193.56 |
1482192000000 | 193.38 |
1482278400000 | 194.03 |
1482364800000 | 193.94 |
1482451200000 | 194.1 |
1482796800000 | 194.29 |
1482883200000 | 193.78 |
1482969600000 | 194.82 |
1483056000000 | 196.46 |
1483315200000 | 197.43 |
1483401600000 | 195.83 |
1483488000000 | 197.3 |
1483574400000 | 199.94 |
1483660800000 | 199.33 |
1483920000000 | 197.9 |
1484006400000 | 198.87 |
1484092800000 | 197.07 |
1484179200000 | 199.15 |
1484265600000 | 200.45 |
1484524800000 | 198.43 |
1484611200000 | 199.87 |
1484697600000 | 200.36 |
1484784000000 | 198.74 |
1484870400000 | 199.77 |
1485129600000 | 200.22 |
1485216000000 | 200.93 |
1485302400000 | 203.3899 |
1485388800000 | 202.68 |
1485475200000 | 202.84 |
1485734400000 | 200.51 |
1485820800000 | 201.34 |
1485907200000 | 202.15 |
1485993600000 | 202.34 |
1486080000000 | 203.16 |
1486339200000 | 200.99 |
1486425600000 | 200.95 |
1486512000000 | 202.01 |
1486598400000 | 202.7 |
1486684800000 | 202.32 |
1486944000000 | 203.34 |
1487030400000 | 202.53 |
1487116800000 | 203.36 |
1487203200000 | 204.72 |
1487289600000 | 204.26 |
1487548800000 | 204.65 |
1487635200000 | 204.38 |
1487721600000 | 204.46 |
1487808000000 | 205.32 |
1487894400000 | 203.37 |
1488153600000 | 203.88 |
1488240000000 | 204.5 |
1488326400000 | 206.01 |
1488412800000 | 205.59 |
1488499200000 | 205.82 |
1488758400000 | 205.3899 |
1488844800000 | 204.54 |
1488931200000 | 204.21 |
1489017600000 | 204.78 |
1489104000000 | 206.36 |
1489363200000 | 207.51 |
1489449600000 | 206.44 |
1489536000000 | 207.19 |
1489622400000 | 211.05 |
1489708800000 | 211.52 |
1489968000000 | 211.47 |
1490054400000 | 211.28 |
1490140800000 | 210.09 |
1490227200000 | 211.63 |
1490313600000 | 211.63 |
1490572800000 | 212.19 |
1490659200000 | 213.16 |
1490745600000 | 211.55 |
1490832000000 | 212.58 |
1490918400000 | 212.09 |
1491177600000 | 210.32 |
1491264000000 | 210.91 |
1491350400000 | 211.05 |
1491436800000 | 211.3 |
1491523200000 | 210.74 |
1491782400000 | 210.8 |
1491868800000 | 211.4 |
1491955200000 | 211.67 |
1492041600000 | 211.19 |
1492473600000 | 210.46 |
1492560000000 | 211.31 |
1492646400000 | 212.4 |
1492732800000 | 211.03 |
1492992000000 | 218.21 |
1493078400000 | 220.01 |
1493164800000 | 220.21 |
1493251200000 | 219.71 |
1493337600000 | 219.82 |
1493596800000 | 220.08 |
1493683200000 | 221.61 |
1493769600000 | 221.66 |
1493856000000 | 223.83 |
1493942400000 | 226.03 |
1494201600000 | 225 |
1494288000000 | 225.33 |
1494374400000 | 225.35 |
1494460800000 | 224.39 |
1494547200000 | 226.22 |
1494806400000 | 227.67 |
1494892800000 | 229.87 |
1494979200000 | 228.56 |
1495065600000 | 227.24 |
1495152000000 | 229.96 |
1495411200000 | 231.02 |
1495497600000 | 231.11 |
1495584000000 | 230.46 |
1495670400000 | 230.93 |
1495756800000 | 229.8 |
1496016000000 | 229.64 |
1496102400000 | 229.31 |
1496188800000 | 230.49 |
1496275200000 | 231.07 |
1496361600000 | 232.5 |
1496620800000 | 231.98 |
1496707200000 | 230.71 |
1496793600000 | 230.51 |
1496880000000 | 229.82 |
1496966400000 | 229.65 |
1497225600000 | 227.91 |
1497312000000 | 229.3 |
1497398400000 | 230.07 |
1497484800000 | 226.6 |
1497571200000 | 228.99 |
1497830400000 | 230.35 |
1497916800000 | 227.71 |
1498003200000 | 227.7 |
1498089600000 | 228 |
1498176000000 | 228.35 |
1498435200000 | 229.16 |
1498521600000 | 229.08 |
1498608000000 | 230.6 |
1498694400000 | 229.06 |
1498780800000 | 227.97 |
1499040000000 | 229.56 |
1499126400000 | 228.61 |
1499212800000 | 228.62 |
1499299200000 | 228.61 |
1499385600000 | 228.19 |
1499644800000 | 229.03 |
1499731200000 | 228.05 |
1499817600000 | 231.53 |
1499904000000 | 231.99 |
1499990400000 | 233.34 |
1500249600000 | 233.9 |
1500336000000 | 233.48 |
1500422400000 | 234.03 |
1500508800000 | 235.42 |
1500595200000 | 233.67 |
1500854400000 | 232.72 |
1500940800000 | 233.94 |
1501027200000 | 234.46 |
1501113600000 | 234.96 |
1501200000000 | 234.12 |
1501459200000 | 234.93 |
1501545600000 | 236.81 |
1501632000000 | 236.74 |
1501718400000 | 237.33 |
1501804800000 | 236.89 |
1502064000000 | 237.38 |
1502150400000 | 236.56 |
1502236800000 | 235.19 |
1502323200000 | 233.15 |
1502409600000 | 231.54 |
1502668800000 | 233.82 |
1502755200000 | 232.62 |
1502841600000 | 233.94 |
1502928000000 | 233.38 |
1503014400000 | 231.89 |
1503273600000 | 232.34 |
1503360000000 | 233.22 |
1503446400000 | 232.96 |
1503532800000 | 233.25 |
1503619200000 | 234.33 |
1503878400000 | 234.87 |
1503964800000 | 233.73 |
1504051200000 | 233.28 |
1504137600000 | 234.64 |
1504224000000 | 235.84 |
1504483200000 | 235.17 |
1504569600000 | 235.14 |
1504656000000 | 235.5 |
1504742400000 | 237.57 |
1504828800000 | 238.22 |
1505088000000 | 239.9 |
1505174400000 | 240.52 |
1505260800000 | 239.67 |
1505347200000 | 239.04 |
1505433600000 | 240.19 |
1505692800000 | 240.84 |
1505779200000 | 241.37 |
1505865600000 | 241.62 |
1505952000000 | 240.63 |
1506038400000 | 241.68 |
1506297600000 | 240.21 |
1506384000000 | 238.25 |
1506470400000 | 238.6 |
1506556800000 | 240.13 |
1506643200000 | 241.93 |
1506902400000 | 241.45 |
1506988800000 | 242.12 |
1507075200000 | 242.07 |
1507161600000 | 241.49 |
1507248000000 | 240.89 |
1507507200000 | 241.49 |
1507593600000 | 243.08 |
1507680000000 | 243.64 |
1507766400000 | 243.88 |
1507852800000 | 244.65 |
1508112000000 | 243.77 |
1508198400000 | 242.11 |
1508284800000 | 243.25 |
1508371200000 | 243.23 |
1508457600000 | 242.6 |
1508716800000 | 242.1 |
1508803200000 | 241.36 |
1508889600000 | 240.89 |
1508976000000 | 241.16 |
1509062400000 | 239.93 |
1509321600000 | 241.22 |
1509408000000 | 242.57 |
1509494400000 | 242.94 |
1509580800000 | 242.85 |
1509667200000 | 242.46 |
1509926400000 | 242.29 |
1510012800000 | 240.89 |
1510099200000 | 240.99 |
1510185600000 | 239.19 |
1510272000000 | 239.2 |
1510531200000 | 237.74 |
1510617600000 | 238.08 |
1510704000000 | 237.75 |
1510790400000 | 239.15 |
1510876800000 | 238.7 |
1511136000000 | 239.79 |
1511222400000 | 240.39 |
1511308800000 | 240.97 |
1511395200000 | 241.98 |
1511481600000 | 243.46 |
1511740800000 | 241.98 |
1511827200000 | 242.28 |
1511913600000 | 242.56 |
1512000000000 | 243.28 |
1512086400000 | 240.55 |
1512345600000 | 242.23 |
1512432000000 | 241.41 |
1512518400000 | 240.25 |
1512604800000 | 240.25 |
1512691200000 | 241.47 |
1512950400000 | 242.33 |
1513036800000 | 242.63 |
1513123200000 | 242.77 |
1513209600000 | 242.15 |
1513296000000 | 241.48 |
1513555200000 | 245.17 |
1513641600000 | 244.22 |
1513728000000 | 243.97 |
1513814400000 | 245.02 |
1513900800000 | 244.34 |
1514332800000 | 245.72 |
1514419200000 | 246.18 |
1514505600000 | 247.58 |
1514851200000 | 247.9 |
1514937600000 | 248.54 |
1515024000000 | 251.56 |
1515110400000 | 253.03 |
1515369600000 | 252.43 |
1515456000000 | 252.44 |
1515542400000 | 252.59 |
1515628800000 | 253.14 |
1515715200000 | 255.98 |
1515974400000 | 258.19 |
1516060800000 | 257.58 |
1516147200000 | 257.68 |
1516233600000 | 258.26 |
1516320000000 | 259.31 |
1516579200000 | 260.72 |
1516665600000 | 262.19 |
1516752000000 | 262.87 |
1516838400000 | 263.86 |
1516924800000 | 263.54 |
1517184000000 | 261.42 |
1517270400000 | 260.14 |
1517356800000 | 260.43 |
1517443200000 | 259.47 |
1517529600000 | 255.3 |
1517788800000 | 250.95 |
1517875200000 | 243.35 |
1517961600000 | 247.18 |
1518048000000 | 242.67 |
1518134400000 | 238.94 |
1518393600000 | 242.28 |
1518480000000 | 242.3 |
1518566400000 | 245.9 |
1518652800000 | 248.62 |
1518739200000 | 250.7 |
1518998400000 | 248.01 |
1519084800000 | 248.38 |
1519171200000 | 248.3 |
1519257600000 | 247.89 |
1519344000000 | 248.01 |
1519603200000 | 249.08 |
1519689600000 | 247.63 |
1519776000000 | 244.86 |
1519862400000 | 241.4 |
1519948800000 | 238.94 |
1520208000000 | 242.03 |
1520294400000 | 243.97 |
1520380800000 | 244.89 |
1520467200000 | 245.97 |
1520553600000 | 246.86 |
1520812800000 | 247.54 |
1520899200000 | 246.51 |
1520985600000 | 245.43 |
1521072000000 | 246.12 |
1521158400000 | 245.98 |
1521417600000 | 244.34 |
1521504000000 | 244.44 |
1521590400000 | 244.03 |
1521676800000 | 241.04 |
1521763200000 | 240.13 |
1522022400000 | 239.9 |
1522108800000 | 242.03 |
1522195200000 | 242.33 |
1522281600000 | 242.36 |
1522713600000 | 240.64 |
1522800000000 | 239.93 |
1522886400000 | 244.35 |
1522972800000 | 244.44 |
1523232000000 | 245.73 |
1523318400000 | 248.64 |
1523404800000 | 247.86 |
1523491200000 | 248.43 |
1523577600000 | 248.91 |
1523836800000 | 248.82 |
1523923200000 | 250.43 |
1524009600000 | 251.74 |
1524096000000 | 251.59 |
1524182400000 | 249.67 |
1524441600000 | 249.44 |
1524528000000 | 249.28 |
1524614400000 | 246.62 |
1524700800000 | 247.99 |
1524787200000 | 248.27 |
1525046400000 | 248.22 |
1525132800000 | 246.11 |
1525219200000 | 247.2 |
1525305600000 | 245.25 |
1525392000000 | 246.66 |
1525651200000 | 248.33 |
1525737600000 | 247.51 |
1525824000000 | 249.34 |
1525910400000 | 249.78 |
1525996800000 | 251.55 |
1526256000000 | 251.98 |
1526342400000 | 249.87 |
1526428800000 | 248.88 |
1526515200000 | 250.6 |
1526601600000 | 249.55 |
1526860800000 | 250.06 |
1526947200000 | 251.38 |
1527033600000 | 247.2 |
1527120000000 | 246.26 |
1527206400000 | 245.26 |
1527465600000 | 243.99 |
1527552000000 | 239.46 |
1527638400000 | 241.33 |
1527724800000 | 241.01 |
1527811200000 | 243.18 |
1528070400000 | 244.71 |
1528156800000 | 243.34 |
1528243200000 | 245.74 |
1528329600000 | 246.16 |
1528416000000 | 244.3 |
1528675200000 | 247.12 |
1528761600000 | 246.51 |
1528848000000 | 246.79 |
1528934400000 | 247.26 |
1529020800000 | 243.79 |
1529280000000 | 241.78 |
1529366400000 | 239.19 |
1529452800000 | 240.47 |
1529539200000 | 238.97 |
1529625600000 | 242.2 |
1529884800000 | 237.98 |
1529971200000 | 237.72 |
1530057600000 | 237.98 |
1530144000000 | 235.81 |
1530230400000 | 239.72 |
1530489600000 | 236.31 |
1530576000000 | 239.16 |
1530662400000 | 239.2 |
1530748800000 | 241.22 |
1530835200000 | 242.82 |
1531094400000 | 244.41 |
1531180800000 | 244.54 |
1531267200000 | 241.48 |
1531353600000 | 242.55 |
1531440000000 | 242.55 |
1531699200000 | 242.78 |
1531785600000 | 242.91 |
1531872000000 | 243.46 |
1531958400000 | 242.42 |
1532044800000 | 244.14 |
1532304000000 | 243.73 |
1532390400000 | 245.86 |
1532476800000 | 244.42 |
1532563200000 | 246.26 |
1532649600000 | 247.02 |
1532908800000 | 247.61 |
1532995200000 | 247.76 |
1533081600000 | 245.97 |
1533168000000 | 242.6 |
1533254400000 | 243.88 |
1533513600000 | 242.87 |
1533600000000 | 244.62 |
1533686400000 | 244.4 |
1533772800000 | 244.35 |
1533859200000 | 238.97 |
1534118400000 | 237.96 |
1534204800000 | 237.14 |
1534291200000 | 232.81 |
1534377600000 | 235.53 |
1534464000000 | 235.64 |
1534723200000 | 237.42 |
1534809600000 | 239.69 |
1534896000000 | 241.12 |
1534982400000 | 240.16 |
1535068800000 | 241.32 |
1535328000000 | 243.33 |
1535414400000 | 244.1 |
1535500800000 | 244.4 |
1535587200000 | 242.94 |
1535673600000 | 240.73 |
1535932800000 | 240.73 |
1536019200000 | 237.79 |
1536105600000 | 236.8 |
1536192000000 | 235.47 |
1536278400000 | 234.64 |
1536537600000 | 236.2 |
1536624000000 | 235.51 |
1536710400000 | 237.24 |
1536796800000 | 237.91 |
1536883200000 | 238.55 |
1537142400000 | 239.41 |
1537228800000 | 239.78 |
1537315200000 | 239.99 |
1537401600000 | 243.27 |
1537488000000 | 244.38 |
1537747200000 | 243.52 |
1537833600000 | 244.77 |
1537920000000 | 244.59 |
1538006400000 | 243.92 |
1538092800000 | 240.59 |
1538352000000 | 240.43 |
1538438400000 | 238.68 |
1538524800000 | 239.54 |
1538611200000 | 236.85 |
1538697600000 | 234.59 |
1538956800000 | 231.22 |
1539043200000 | 231.61 |
1539129600000 | 229.36 |
1539216000000 | 225.38 |
1539302400000 | 224.97 |
1539561600000 | 225.78 |
1539648000000 | 229.18 |
1539734400000 | 227.32 |
1539820800000 | 225.38 |
1539907200000 | 225.49 |
1540166400000 | 224.15 |
1540252800000 | 220.48 |
1540339200000 | 218.7 |
1540425600000 | 219.04 |
1540512000000 | 217.38 |
1540771200000 | 219.94 |
1540857600000 | 219.53 |
1540944000000 | 222.48 |
1541030400000 | 224.98 |
1541116800000 | 225.18 |
1541376000000 | 225.24 |
1541462400000 | 225.06 |
1541548800000 | 228.42 |
1541635200000 | 228.15 |
1541721600000 | 225.93 |
1541980800000 | 221.59 |
1542067200000 | 223.62 |
1542153600000 | 222.83 |
1542240000000 | 220.68 |
1542326400000 | 221.7 |
1542585600000 | 221.31 |
1542672000000 | 218.04 |
1542758400000 | 220.27 |
1542844800000 | 219.08 |
1542931200000 | 218.81 |
1543190400000 | 221.51 |
1543276800000 | 219.94 |
1543363200000 | 219.68 |
1543449600000 | 222.17 |
1543536000000 | 220.54 |
1543795200000 | 223.39 |
1543881600000 | 221.83 |
1543968000000 | 219.12 |
1544054400000 | 213.25 |
1544140800000 | 214.7 |
1544400000000 | 210.27 |
1544486400000 | 212.61 |
1544572800000 | 216.81 |
1544659200000 | 216.13 |
1544745600000 | 213.94 |
1545004800000 | 212.27 |
1545091200000 | 211.13 |
1545177600000 | 212.83 |
1545264000000 | 209.79 |
1545350400000 | 209.83 |
1545609600000 | 209.34 |
1545868800000 | 205.23 |
1545955200000 | 210.08 |
1546214400000 | 210.61 |
1546387200000 | 209.22 |
1546473600000 | 208.12 |
1546560000000 | 214.41 |
1546819200000 | 215.15 |
1546905600000 | 216.48 |
1546992000000 | 218.87 |
1547078400000 | 220 |
1547164800000 | 219.61 |
1547424000000 | 218.36 |
1547510400000 | 218.41 |
1547596800000 | 218.84 |
1547683200000 | 218.81 |
1547769600000 | 222.55 |
1548028800000 | 222.12 |
1548115200000 | 221.15 |
1548201600000 | 221.52 |
1548288000000 | 221.38 |
1548374400000 | 223.43 |
1548633600000 | 221.91 |
1548720000000 | 223.31 |
1548806400000 | 224.13 |
1548892800000 | 225.22 |
1548979200000 | 225.66 |
1549238400000 | 225.2 |
1549324800000 | 227.84 |
1549411200000 | 227.72 |
1549497600000 | 224.02 |
1549584000000 | 222.23 |
1549843200000 | 223.01 |
1549929600000 | 224.4 |
1550016000000 | 225.6 |
1550102400000 | 224.73 |
1550188800000 | 227.56 |
1550448000000 | 228.89 |
1550534400000 | 228.92 |
1550620800000 | 230.78 |
1550707200000 | 230.17 |
1550793600000 | 230.44 |
1551052800000 | 231.18 |
1551139200000 | 232.44 |
1551225600000 | 232.26 |
1551312000000 | 232.43 |
1551398400000 | 233.27 |
1551657600000 | 232.59 |
1551744000000 | 232.61 |
1551830400000 | 232.84 |
1551916800000 | 230.41 |
1552003200000 | 228.32 |
1552262400000 | 229.96 |
1552348800000 | 230.79 |
1552435200000 | 232.96 |
1552521600000 | 234.66 |
1552608000000 | 236.6 |
1552867200000 | 237.54 |
1552953600000 | 239.26 |
1553040000000 | 237.2 |
1553126400000 | 237.38 |
1553212800000 | 233.3 |
1553472000000 | 232.97 |
1553558400000 | 233.83 |
1553644800000 | 233.4 |
1553731200000 | 232.87 |
1553817600000 | 234.15 |
1554076800000 | 236.91 |
1554163200000 | 237.11 |
1554249600000 | 240.44 |
1554336000000 | 239.64 |
1554422400000 | 240.09 |
1554681600000 | 240.49 |
1554768000000 | 239.74 |
1554854400000 | 239.94 |
1554940800000 | 240.39 |
1555027200000 | 241.64 |
1555286400000 | 242.14 |
1555372800000 | 242.6 |
1555459200000 | 242.73 |
1555545600000 | 242.04 |
1555977600000 | 241.92 |
1556064000000 | 241.66 |
1556150400000 | 240.13 |
1556236800000 | 241.1 |
1556496000000 | 241.49 |
1556582400000 | 242.41 |
1556668800000 | 242.94 |
1556755200000 | 240.58 |
1556841600000 | 241.83 |
1557100800000 | 240.25 |
1557187200000 | 236.92 |
1557273600000 | 237.54 |
1557360000000 | 234.59 |
1557446400000 | 235.73 |
1557705600000 | 232.91 |
1557792000000 | 234.41 |
1557878400000 | 235.37 |
1557964800000 | 238.07 |
1558051200000 | 236.82 |
1558310400000 | 234.88 |
1558396800000 | 236.56 |
1558483200000 | 235.81 |
1558569600000 | 232.71 |
1558656000000 | 235.11 |
1558915200000 | 235.33 |
1559001600000 | 234.53 |
1559088000000 | 230.63 |
1559174400000 | 231.27 |
1559260800000 | 229.75 |
1559520000000 | 231.76 |
1559606400000 | 233.86 |
1559692800000 | 235.26 |
1559779200000 | 235.86 |
1559865600000 | 238.88 |
1560124800000 | 238.86 |
1560211200000 | 240.64 |
1560297600000 | 240.19 |
1560384000000 | 239.69 |
1560470400000 | 237.62 |
1560729600000 | 237.2 |
1560816000000 | 240.09 |
1560902400000 | 240.67 |
1560988800000 | 243.26 |
1561075200000 | 242.96 |
1561334400000 | 243.81 |
1561420800000 | 243.4 |
1561507200000 | 242.49 |
1561593600000 | 242.46 |
1561680000000 | 244.51 |
1561939200000 | 245.2 |
1562025600000 | 245.56 |
1562112000000 | 247.38 |
1562198400000 | 247.69 |
1562284800000 | 244.5 |
1562544000000 | 244.25 |
1562630400000 | 242.71 |
1562716800000 | 243.15 |
1562803200000 | 242.99 |
1562889600000 | 242.89 |
1563148800000 | 243.7 |
1563235200000 | 243.59 |
1563321600000 | 242.91 |
1563408000000 | 242.3 |
1563494400000 | 242.67 |
1563753600000 | 242.99 |
1563840000000 | 243.83 |
1563926400000 | 243.9 |
1564012800000 | 242.85 |
1564099200000 | 242.72 |
1564358400000 | 243.02 |
1564444800000 | 239.68 |
1564531200000 | 240 |
1564617600000 | 239.46 |
1564704000000 | 234.94 |
1564963200000 | 231.23 |
1565049600000 | 230.01 |
1565136000000 | 230.98 |
1565222400000 | 234.62 |
1565308800000 | 232.8 |
1565568000000 | 232.44 |
1565654400000 | 232.91 |
1565740800000 | 228.39 |
1565827200000 | 227.11 |
1565913600000 | 229.85 |
1566172800000 | 232.2 |
1566259200000 | 230.42 |
1566345600000 | 233.04 |
1566432000000 | 232.15 |
1566518400000 | 231.07 |
1566777600000 | 230.93 |
1566864000000 | 232.11 |
1566950400000 | 231.19 |
1567036800000 | 233.23 |
1567123200000 | 233.83 |
1567382400000 | 233.67 |
1567468800000 | 233.17 |
1567555200000 | 236.55 |
1567641600000 | 238.51 |
1567728000000 | 239.47 |
1567987200000 | 239.03 |
1568073600000 | 238.97 |
1568160000000 | 240.23 |
1568246400000 | 241.32 |
1568332800000 | 243.37 |
1568592000000 | 240.24 |
1568678400000 | 241.08 |
1568764800000 | 241.36 |
1568851200000 | 242.73 |
1568937600000 | 242.33 |
1569196800000 | 240.2 |
1569283200000 | 240.27 |
1569369600000 | 238.15 |
1569456000000 | 239.21 |
1569542400000 | 240.52 |
1569801600000 | 240.23 |
1569888000000 | 237.42 |
1569974400000 | 231.79 |
1570060800000 | 232.53 |
1570147200000 | 234.03 |
1570406400000 | 236.1 |
1570492800000 | 232.72 |
1570579200000 | 234.04 |
1570665600000 | 236.12 |
1570752000000 | 242.42 |
1571011200000 | 240.93 |
1571097600000 | 243.9 |
1571184000000 | 243.83 |
1571270400000 | 245.19 |
1571356800000 | 245.08 |
1571616000000 | 246.95 |
1571702400000 | 246.79 |
1571788800000 | 246.82 |
1571875200000 | 248.11 |
1571961600000 | 247.99 |
1572220800000 | 248.68 |
1572307200000 | 248.63 |
1572393600000 | 248.91 |
1572480000000 | 248.5 |
1572566400000 | 250.55 |
1572825600000 | 252.75 |
1572912000000 | 251.36 |
1572998400000 | 251.83 |
1573084800000 | 252.15 |
1573171200000 | 250.81 |
1573430400000 | 251.04 |
1573516800000 | 251.5 |
1573603200000 | 250.77 |
1573689600000 | 249.65 |
1573776000000 | 251.68 |
1574035200000 | 252.39 |
1574121600000 | 252.18 |
1574208000000 | 250.72 |
1574294400000 | 249.89 |
1574380800000 | 250.19 |
1574640000000 | 252.5 |
1574726400000 | 252.78 |
1574812800000 | 253.45 |
1574899200000 | 253.42 |
1574985600000 | 252.58 |
1575244800000 | 249.83 |
1575331200000 | 248.68 |
1575417600000 | 251.72 |
1575504000000 | 251.41 |
1575590400000 | 253.4 |
1575849600000 | 253.44 |
1575936000000 | 253.01 |
1576022400000 | 253.52 |
1576108800000 | 255.13 |
1576195200000 | 258.65 |
1576454400000 | 262.37 |
1576540800000 | 260.82 |
1576627200000 | 259.87 |
1576713600000 | 260.07 |
1576800000000 | 261.43 |
1577059200000 | 261.3 |
1577145600000 | 261.8399 |
1577404800000 | 264.18 |
1577664000000 | 262.88 |
1577750400000 | 263.2 |
1577923200000 | 265.04 |
1578009600000 | 263.12 |
1578268800000 | 262.68 |
1578355200000 | 262.3399 |
1578441600000 | 262.18 |
1578528000000 | 262.67 |
1578614400000 | 262.5899 |
1578873600000 | 262.54 |
1578960000000 | 263.11 |
1579046400000 | 263.87 |
1579132800000 | 264.2799 |
1579219200000 | 265.72 |
1579478400000 | 265.18 |
1579564800000 | 265.37 |
1579651200000 | 264.85 |
1579737600000 | 262.25 |
1579824000000 | 264.06 |
1580083200000 | 257.89 |
1580169600000 | 259.7 |
1580256000000 | 260.77 |
1580342400000 | 259.13 |
1580428800000 | 257.39 |
1580688000000 | 257.31 |
1580774400000 | 261.14 |
1580860800000 | 263.68 |
1580947200000 | 264.21 |
1581033600000 | 263.12 |
1581292800000 | 262.48 |
1581379200000 | 264.79 |
1581465600000 | 265.89 |
1581552000000 | 264.91 |
1581638400000 | 264.54 |
1581897600000 | 265.08 |
1581984000000 | 263.89 |
1582070400000 | 265.36 |
1582156800000 | 263.42 |
1582243200000 | 263.31 |
1582502400000 | 253.38 |
1582588800000 | 249.16 |
1582675200000 | 249.19 |
1582761600000 | 242.5 |
1582848000000 | 233.83 |
1583107200000 | 237 |
1583193600000 | 241.64 |
1583280000000 | 244.13 |
1583366400000 | 242.11 |
1583452800000 | 235.99 |
1583712000000 | 220.87 |
1583798400000 | 217.13 |
1583884800000 | 214.25 |
1583971200000 | 186.77 |
1584057600000 | 189.19 |
1584316800000 | 181.65 |
1584403200000 | 182.94 |
1584489600000 | 174.12 |
1584576000000 | 177.26 |
1584662400000 | 179.05 |
1584921600000 | 172.22 |
1585008000000 | 187.36 |
1585094400000 | 193.38 |
1585180800000 | 201.87 |
1585267200000 | 196.35 |
1585526400000 | 198.82 |
1585612800000 | 201.51 |
1585699200000 | 195.33 |
1585785600000 | 195.11 |
1585872000000 | 192.48 |
1586131200000 | 198.79 |
1586217600000 | 204.3 |
1586304000000 | 203.94 |
1586390400000 | 208.55 |
1586822400000 | 210.68 |
1586908800000 | 202.91 |
1586995200000 | 203.4 |
1587081600000 | 209.18 |
1587340800000 | 210.5 |
1587427200000 | 203.1 |
1587513600000 | 206.3899 |
1587600000000 | 208.36 |
1587686400000 | 205.91 |
1587945600000 | 210.12 |
1588032000000 | 213.63 |
1588118400000 | 217.72 |
1588204800000 | 215.32 |
1588291200000 | 214.41 |
1588550400000 | 207.63 |
1588636800000 | 210.53 |
1588723200000 | 209.24 |
1588809600000 | 211.23 |
1588896000000 | 214.9 |
1589155200000 | 213.49 |
1589241600000 | 215.29 |
1589328000000 | 210.74 |
1589414400000 | 205.61 |
1589500800000 | 206.8 |
1589760000000 | 215.67 |
1589846400000 | 216.43 |
1589932800000 | 219.51 |
1590019200000 | 217.11 |
1590105600000 | 215.97 |
1590364800000 | 218.86 |
1590451200000 | 222.92 |
1590537600000 | 222.64 |
1590624000000 | 228.01 |
1590710400000 | 226.21 |
1590969600000 | 228.81 |
1591056000000 | 233.15 |
1591142400000 | 239.6 |
1591228800000 | 240.2 |
1591315200000 | 245.06 |
1591574400000 | 244.04 |
1591660800000 | 242.41 |
1591747200000 | 241.69 |
1591833600000 | 232.72 |
1591920000000 | 230.52 |
1592179200000 | 230.49 |
1592265600000 | 236.48 |
1592352000000 | 237.95 |
1592438400000 | 236.22 |
1592524800000 | 237.04 |
1592784000000 | 236.66 |
1592870400000 | 241.56 |
1592956800000 | 233.69 |
1593043200000 | 233.95 |
1593129600000 | 232.67 |
1593388800000 | 234.54 |
1593475200000 | 234.65 |
1593561600000 | 236.01 |
1593648000000 | 239.79 |
1593734400000 | 238.21 |
1593993600000 | 243.64 |
1594080000000 | 241.57 |
1594166400000 | 241.13 |
1594252800000 | 238.87 |
1594339200000 | 241.46 |
1594598400000 | 244.66 |
1594684800000 | 243.28 |
1594771200000 | 247.9 |
1594857600000 | 246.98 |
1594944000000 | 247.44 |
1595203200000 | 249.86 |
1595289600000 | 251.74 |
1595376000000 | 252.02 |
1595462400000 | 252.28 |
1595548800000 | 248.54 |
1595808000000 | 251.08 |
1595894400000 | 251.32 |
1595980800000 | 251.82 |
1596067200000 | 246.77 |
1596153600000 | 245.43 |
1596412800000 | 248.71 |
1596499200000 | 248.77 |
1596585600000 | 252.45 |
1596672000000 | 249.94 |
1596758400000 | 249.62 |
1597017600000 | 249.87 |
1597104000000 | 253.73 |
1597190400000 | 257.5299 |
1597276800000 | 256.8 |
1597363200000 | 253.76 |
1597622400000 | 255.48 |
1597708800000 | 255.25 |
1597795200000 | 256.42 |
1597881600000 | 252.62 |
1597968000000 | 250.97 |
1598227200000 | 255.37 |
1598313600000 | 254.69 |
1598400000000 | 256.94 |
1598486400000 | 254.76 |
1598572800000 | 255.65 |
1598832000000 | 255.61 |
1598918400000 | 254.77 |
1599004800000 | 256.25 |
1599091200000 | 252.18 |
1599177600000 | 248.36 |
1599436800000 | 253.04 |
1599523200000 | 249.65 |
1599609600000 | 254.21 |
1599696000000 | 253.92 |
1599782400000 | 253.42 |
1600041600000 | 254.57 |
1600128000000 | 256.01 |
1600214400000 | 257.26 |
1600300800000 | 255.6 |
1600387200000 | 255.33 |
1600646400000 | 244.85 |
1600732800000 | 244.83 |
1600819200000 | 245.53 |
1600905600000 | 242.27 |
1600992000000 | 241.8 |
1601251200000 | 247.65 |
1601337600000 | 248.1 |
1601424000000 | 247.86 |
1601510400000 | 248.62 |
1601596800000 | 248.89 |
1601856000000 | 252.45 |
1601942400000 | 252.35 |
1602028800000 | 251.5 |
1602115200000 | 253.27 |
1602201600000 | 256.07 |
1602460800000 | 257.91 |
1602547200000 | 255.09 |
1602633600000 | 255.19 |
1602720000000 | 248.64 |
1602806400000 | 251.95 |
1603065600000 | 252.68 |
1603152000000 | 252.68 |
1603238400000 | 250.5 |
1603324800000 | 249.13 |
1603411200000 | 250.58 |
1603670400000 | 245.77 |
1603756800000 | 244.11 |
1603843200000 | 235.48 |
1603929600000 | 233.34 |
1604016000000 | 233.42 |
1604275200000 | 236.76 |
1604361600000 | 244.26 |
1604448000000 | 248.66 |
1604534400000 | 253.77 |
1604620800000 | 254.47 |
1604880000000 | 261.79 |
1604966400000 | 263.62 |
1605052800000 | 265.44 |
1605139200000 | 264.64 |
1605225600000 | 264.66 |
1605484800000 | 267.88 |
1605571200000 | 267.9 |
1605657600000 | 269.0899 |
1605744000000 | 266.22 |
1605830400000 | 268.0299 |
1606089600000 | 266.63 |
1606176000000 | 270.18 |
1606262400000 | 270.51 |
1606348800000 | 270.29 |
1606435200000 | 272.37 |
1606694400000 | 270.23 |
1606780800000 | 273.39 |
1606867200000 | 274.27 |
1606953600000 | 276.32 |
1607040000000 | 277.51 |
1607299200000 | 276.69 |
1607385600000 | 277.01 |
1607472000000 | 277.43 |
1607558400000 | 277.06 |
1607644800000 | 274.42 |
1607904000000 | 276.0899 |
1607990400000 | 277.58 |
1608076800000 | 280.92 |
1608163200000 | 283.38 |
1608249600000 | 282.17 |
1608508800000 | 275.16 |
1608595200000 | 277.3399 |
1608681600000 | 280.73 |
1608768000000 | 281.12 |
1609113600000 | 283.44 |
1609200000000 | 286.41 |
1609286400000 | 286.79 |
1609372800000 | 284.72 |
1609718400000 | 287.51 |
1609804800000 | 287.21 |
1609891200000 | 291.36 |
1609977600000 | 292.29 |
1610064000000 | 294.11 |
1610323200000 | 289.7 |
1610409600000 | 290.19 |
1610496000000 | 290.49 |
1610582400000 | 292.12 |
1610668800000 | 288.22 |
1610928000000 | 288.56 |
1611014400000 | 289.31 |
1611100800000 | 290.97 |
1611187200000 | 292.46 |
1611273600000 | 291.32 |
1611532800000 | 288.3399 |
1611619200000 | 290.88 |
1611705600000 | 285.63 |
1611792000000 | 286.31 |
1611878400000 | 281.5899 |
1612137600000 | 283.6 |
1612224000000 | 285.61 |
1612310400000 | 286.3399 |
1612396800000 | 287.08 |
1612483200000 | 287.72 |
1612742400000 | 289.1 |
1612828800000 | 289.96 |
1612915200000 | 290.14 |
1613001600000 | 291.75 |
1613088000000 | 293.4 |
1613347200000 | 297.6 |
1613433600000 | 297.0899 |
1613520000000 | 292.56 |
1613606400000 | 291.19 |
1613692800000 | 293.97 |
1613952000000 | 292.74 |
1614038400000 | 291.63 |
1614124800000 | 292.21 |
1614211200000 | 293.67 |
1614297600000 | 286.69 |
1614556800000 | 290.04 |
1614643200000 | 290.8399 |
1614729600000 | 291.13 |
1614816000000 | 289.41 |
1614902400000 | 284.01 |
1615161600000 | 288.81 |
1615248000000 | 291.89 |
1615334400000 | 293.0299 |
1615420800000 | 296.0899 |
1615507200000 | 294.51 |
1615766400000 | 294.14 |
1615852800000 | 296.5299 |
1615939200000 | 295.2 |
1616025600000 | 297.39 |
1616112000000 | 294.89 |
1616371200000 | 296.43 |
1616457600000 | 294.38 |
1616544000000 | 293.42 |
1616630400000 | 291.93 |
1616716800000 | 295.51 |
1616976000000 | 295.04 |
1617062400000 | 296.04 |
1617148800000 | 296.11 |
1617235200000 | 298.16 |
1617667200000 | 302.5 |
1617753600000 | 303.27 |
1617840000000 | 305 |
1617926400000 | 305.23 |
1618185600000 | 304.11 |
1618272000000 | 304.82 |
1618358400000 | 306.4 |
1618444800000 | 307.97 |
1618531200000 | 311.14 |
1618790400000 | 312.11 |
1618876800000 | 307.01 |
1618963200000 | 308.58 |
1619049600000 | 310.52 |
1619136000000 | 310.88 |
1619395200000 | 312.58 |
1619481600000 | 312.3 |
1619568000000 | 312.35 |
1619654400000 | 312.16 |
1619740800000 | 309.49 |
1620000000000 | 312.23 |
1620086400000 | 306.43 |
1620172800000 | 311.72 |
1620259200000 | 312.81 |
1620345600000 | 318.16 |
1620604800000 | 319.1 |
1620691200000 | 312.69 |
1620777600000 | 311.57 |
1620864000000 | 311.12 |
1620950400000 | 316.16 |
1621209600000 | 316.55 |
1621296000000 | 319.27 |
1621382400000 | 314.27 |
1621468800000 | 318.58 |
1621555200000 | 319.7 |
1621814400000 | 320.97 |
1621900800000 | 321.95 |
1621987200000 | 321.24 |
1622073600000 | 321.57 |
1622160000000 | 322.8 |
1622419200000 | 322.47 |
1622505600000 | 325.47 |
1622592000000 | 325.3 |
1622678400000 | 323.19 |
1622764800000 | 325.38 |
1623024000000 | 326.56 |
1623110400000 | 326.83 |
1623196800000 | 327.01 |
1623283200000 | 326.96 |
1623369600000 | 327.3 |
1623628800000 | 328.18 |
1623715200000 | 328.43 |
1623801600000 | 328.99 |
1623888000000 | 323.65 |
1623974400000 | 316.08 |
1624233600000 | 320.02 |
1624320000000 | 320.62 |
1624406400000 | 319.73 |
1624492800000 | 321.79 |
1624579200000 | 323.04 |
1624838400000 | 320.75 |
1624924800000 | 321.3399 |
1625011200000 | 317.67 |
1625097600000 | 319.8399 |
1625184000000 | 320.16 |
1625443200000 | 321.9 |
1625529600000 | 319.54 |
1625616000000 | 321.51 |
1625702400000 | 317.62 |
1625788800000 | 321.85 |
1626048000000 | 324.3399 |
1626134400000 | 323.26 |
1626220800000 | 322.85 |
1626307200000 | 319.81 |
1626393600000 | 318.55 |
1626652800000 | 311.2799 |
1626739200000 | 311.66 |
1626825600000 | 317.46 |
1626912000000 | 319.51 |
1626998400000 | 322.08 |
1627257600000 | 323.0299 |
1627344000000 | 321.85 |
1627430400000 | 323 |
1627516800000 | 327.05 |
1627603200000 | 324.71 |
1627862400000 | 327.06 |
1627948800000 | 326.93 |
1628035200000 | 328.74 |
1628121600000 | 329.71 |
1628208000000 | 327.25 |
1628467200000 | 327.48 |
1628553600000 | 328.11 |
1628640000000 | 329.98 |
1628726400000 | 330.27 |
1628812800000 | 332.8 |
1629072000000 | 331.2 |
1629158400000 | 329.57 |
1629244800000 | 330.35 |
1629331200000 | 325.19 |
1629417600000 | 326.23 |
1629676800000 | 329.96 |
1629763200000 | 330.62 |
1629849600000 | 330.31 |
1629936000000 | 329.27 |
1630022400000 | 331.69 |
1630281600000 | 332.29 |
1630368000000 | 330.98 |
1630454400000 | 333.47 |
1630540800000 | 335.27 |
1630627200000 | 334.11 |
1630886400000 | 335.83 |
1630972800000 | 333.56 |
1631059200000 | 328.9 |
1631145600000 | 328.68 |
1631232000000 | 328.38 |
1631491200000 | 328.71 |
1631577600000 | 329.24 |
1631664000000 | 326.76 |
1631750400000 | 326.58 |
1631836800000 | 322.7799 |
1632096000000 | 317.01 |
1632182400000 | 320.14 |
1632268800000 | 323.45 |
1632355200000 | 326.89 |
1632441600000 | 322.96 |
1632700800000 | 321.76 |
1632787200000 | 313.95 |
1632873600000 | 314.16 |
1632960000000 | 313.75 |
1633046400000 | 312.36 |
1633305600000 | 311.8399 |
1633392000000 | 314.51 |
1633478400000 | 310.04 |
1633564800000 | 315.6 |
1633651200000 | 315.25 |
1633910400000 | 315.35 |
1633996800000 | 314.63 |
1634083200000 | 317.5 |
1634169600000 | 321.76 |
1634256000000 | 324.69 |
1634515200000 | 323.21 |
1634601600000 | 325.67 |
1634688000000 | 326.71 |
1634774400000 | 326.52 |
1634860800000 | 327.94 |
1635120000000 | 327.54 |
1635206400000 | 329.44 |
1635292800000 | 328.18 |
1635379200000 | 331.01 |
1635465600000 | 328.2 |
1635724800000 | 330.91 |
1635811200000 | 330.87 |
1635897600000 | 332.22 |
1635984000000 | 332.43 |
1636070400000 | 332.44 |
1636329600000 | 333.5299 |
1636416000000 | 332.71 |
1636502400000 | 331.66 |
1636588800000 | 331.58 |
1636675200000 | 331.72 |
1636934400000 | 332.08 |
1637020800000 | 330.5299 |
1637107200000 | 329.85 |
1637193600000 | 329.42 |
1637280000000 | 327.51 |
1637539200000 | 325.14 |
1637625600000 | 321.13 |
1637712000000 | 319.57 |
1637798400000 | 321.29 |
1637884800000 | 312.98 |
1638144000000 | 313.98 |
1638230400000 | 310.66 |
1638316800000 | 317.93 |
1638403200000 | 313.89 |
1638489600000 | 310.99 |
1638748800000 | 314.63 |
1638835200000 | 321.54 |
1638921600000 | 322.14 |
1639008000000 | 320.54 |
1639094400000 | 320.0899 |
1639353600000 | 318.13 |
1639440000000 | 315.35 |
1639526400000 | 315.44 |
1639612800000 | 321.07 |
1639699200000 | 318.64 |
1639958400000 | 314.26 |
1640044800000 | 318 |
1640131200000 | 322.47 |
1640217600000 | 325.35 |
1640304000000 | 325.7 |
1640563200000 | 327.37 |
1640649600000 | 328.79 |
1640736000000 | 330.08 |
1640822400000 | 329.98 |
1640908800000 | 330.5899 |
1641168000000 | 329.52 |
1641254400000 | 332.42 |
1641340800000 | 333.05 |
1641427200000 | 327.98 |
1641513600000 | 328.29 |
1641772800000 | 322.55 |
1641859200000 | 325.81 |
1641945600000 | 330.26 |
1642032000000 | 331.66 |
1642118400000 | 327.42 |
1642377600000 | 328.77 |
1642464000000 | 323.75 |
1642550400000 | 324.3399 |
1642636800000 | 326.24 |
1642723200000 | 320.05 |
1642982400000 | 306.92 |
1643068800000 | 308.15 |
1643155200000 | 313.39 |
1643241600000 | 311.79 |
1643328000000 | 308.87 |
1643587200000 | 312.48 |
1643673600000 | 317.5 |
1643760000000 | 320.43 |
1643846400000 | 318.01 |
1643932800000 | 313.87 |
1644192000000 | 316.01 |
1644278400000 | 315.19 |
1644364800000 | 321 |
1644451200000 | 321.48 |
1644537600000 | 318.32 |
1644796800000 | 310.07 |
1644883200000 | 315.63 |
1644969600000 | 316.19 |
1645056000000 | 313.95 |
1645142400000 | 310.4 |
1645401600000 | 306.61 |
1645488000000 | 306.83 |
1645574400000 | 305.66 |
1645660800000 | 290.58 |
1645747200000 | 303.79 |
1646006400000 | 303.89 |
1646092800000 | 295.22 |
1646179200000 | 295.56 |
1646265600000 | 289.46 |
1646352000000 | 276.24 |
1646611200000 | 272.23 |
1646697600000 | 271.06 |
1646784000000 | 286.87 |
1646870400000 | 282.19 |
1646956800000 | 283.5299 |
1647216000000 | 286.99 |
1647302400000 | 286.01 |
1647388800000 | 295.14 |
1647475200000 | 299.96 |
1647561600000 | 301.48 |
1647820800000 | 302.05 |
1647907200000 | 303.69 |
1647993600000 | 300.22 |
1648080000000 | 300 |
1648166400000 | 299.95 |
1648425600000 | 299.77 |
1648512000000 | 307.93 |
1648598400000 | 308.62 |
1648684800000 | 304.92 |
1648771200000 | 304.27 |
1649030400000 | 305.81 |
1649116800000 | 305.5899 |
1649203200000 | 300.79 |
1649289600000 | 300.31 |
1649376000000 | 303.36 |
1649635200000 | 302.1 |
1649721600000 | 300.44 |
1649808000000 | 299.8 |
1649894400000 | 299.85 |
1650326400000 | 298.07 |
1650412800000 | 302.47 |
1650499200000 | 302.37 |
1650585600000 | 295.17 |
1650844800000 | 288.02 |
1650931200000 | 283.76 |
1651017600000 | 282.6 |
1651104000000 | 284.2799 |
1651190400000 | 287.63 |
1651449600000 | 283.21 |
1651536000000 | 285.11 |
1651622400000 | 282.33 |
1651708800000 | 279.9 |
1651795200000 | 275.9 |
1652054400000 | 266.6 |
1652140800000 | 268.85 |
1652227200000 | 273.33 |
1652313600000 | 268.2 |
1652400000000 | 273.43 |
1652659200000 | 273.99 |
1652745600000 | 280.82 |
1652832000000 | 277 |
1652918400000 | 275.46 |
1653004800000 | 276.9 |
1653264000000 | 283.63 |
1653350400000 | 282.18 |
1653436800000 | 282.7 |
1653523200000 | 285.44 |
1653609600000 | 289.25 |
1653868800000 | 292.85 |
1653955200000 | 289.33 |
1654041600000 | 285.15 |
1654128000000 | 287.77 |
1654214400000 | 287.12 |
1654473600000 | 289.67 |
1654560000000 | 288.7 |
1654646400000 | 287.9 |
1654732800000 | 281.85 |
1654819200000 | 271.13 |
1655078400000 | 262.0299 |
1655164800000 | 258.48 |
1655251200000 | 262.19 |
1655337600000 | 257.73 |
1655424000000 | 257.07 |
1655683200000 | 261.7 |
1655769600000 | 263.17 |
1655856000000 | 262.12 |
1655942400000 | 258.22 |
1656028800000 | 265.08 |
1656288000000 | 268.31 |
1656374400000 | 266.7 |
1656460800000 | 264.19 |
1656547200000 | 259.77 |
1656633600000 | 258.04 |
1656892800000 | 260.31 |
1656979200000 | 250.66 |
1657065600000 | 253.48 |
1657152000000 | 257.86 |
1657238400000 | 259.33 |
1657497600000 | 255.81 |
1657584000000 | 256.0299 |
1657670400000 | 254.78 |
1657756800000 | 248.02 |
1657843200000 | 254.44 |
1658102400000 | 259.83 |
1658188800000 | 264.57 |
1658275200000 | 263.13 |
1658361600000 | 263.87 |
1658448000000 | 265.7 |
1658707200000 | 265.67 |
1658793600000 | 263.6 |
1658880000000 | 264.35 |
1658966400000 | 268.14 |
1659052800000 | 272.43 |
1659312000000 | 273.97 |
1659398400000 | 271.25 |
1659484800000 | 270.56 |
1659571200000 | 273.0899 |
1659657600000 | 269.75 |
1659916800000 | 273.12 |
1660003200000 | 271.3 |
1660089600000 | 277.48 |
1660176000000 | 277.55 |
1660262400000 | 275.38 |
1660521600000 | 275.02 |
1660608000000 | 274.99 |
1660694400000 | 272.06 |
1660780800000 | 272.44 |
1660867200000 | 268.06 |
1661126400000 | 263.94 |
1661212800000 | 263.33 |
1661299200000 | 263.7799 |
1661385600000 | 264.56 |
1661472000000 | 261.01 |
1661731200000 | 258.0899 |
1661817600000 | 256.24 |
1661904000000 | 255.16 |
1661990400000 | 247.51 |
1662076800000 | 254.83 |
1662336000000 | 250.78 |
1662422400000 | 251.02 |
1662508800000 | 250.45 |
1662595200000 | 252.04 |
1662681600000 | 258.13 |
1662940800000 | 264.9 |
1663027200000 | 257.74 |
1663113600000 | 254.82 |
1663200000000 | 253.31 |
1663286400000 | 250.09 |
1663545600000 | 249.52 |
1663632000000 | 246.55 |
1663718400000 | 245.98 |
1663804800000 | 240.1 |
1663891200000 | 231.82 |
1664150400000 | 229.43 |
1664236800000 | 228.55 |
1664323200000 | 229.48 |
1664409600000 | 228.79 |
1664496000000 | 232.36 |
1664755200000 | 234.74 |
1664841600000 | 245 |
1664928000000 | 240.01 |
1665014400000 | 238.22 |
1665100800000 | 234.08 |
1665360000000 | 231.22 |
1665446400000 | 229.88 |
1665532800000 | 228.35 |
1665619200000 | 230.61 |
1665705600000 | 232.59 |
1665964800000 | 238.37 |
1666051200000 | 239.96 |
1666137600000 | 237.25 |
1666224000000 | 238.95 |
1666310400000 | 236.44 |
1666569600000 | 241.84 |
1666656000000 | 246.91 |
1666742400000 | 250.91 |
1666828800000 | 249.75 |
1666915200000 | 248.72 |
1667174400000 | 248.19 |
1667260800000 | 249.19 |
1667347200000 | 248.71 |
1667433600000 | 243.37 |
1667520000000 | 250.84 |
1667779200000 | 254.49 |
1667865600000 | 258.4 |
1667952000000 | 256.57 |
1668038400000 | 268.16 |
1668124800000 | 271.98 |
1668384000000 | 272.52 |
1668470400000 | 274.4 |
1668556800000 | 272.49 |
1668643200000 | 269.48 |
1668729600000 | 273.5299 |
1668988800000 | 270.31 |
1669075200000 | 273.68 |
1669161600000 | 277.87 |
1669248000000 | 280.19 |
1669334400000 | 279.97 |
1669593600000 | 277.92 |
1669680000000 | 276.4 |
1669766400000 | 276.3399 |
1669852800000 | 284.33 |
1669939200000 | 283.5299 |
1670198400000 | 283.99 |
1670284800000 | 281.45 |
1670371200000 | 279.61 |
1670457600000 | 280.27 |
1670544000000 | 282.68 |
1670803200000 | 280.76 |
1670889600000 | 287.51 |
1670976000000 | 287.76 |
1671062400000 | 279.72 |
1671148800000 | 275.4 |
1671408000000 | 275.17 |
1671494400000 | 275.63 |
1671580800000 | 279.5299 |
1671667200000 | 276.44 |
1671753600000 | 277.0299 |
1672099200000 | 277.99 |
1672185600000 | 277.0899 |
1672272000000 | 280.08 |
1672358400000 | 276.83 |
1672617600000 | 279.01 |
1672704000000 | 279.7799 |
1672790400000 | 284.48 |
1672876800000 | 281.75 |
1672963200000 | 287.15 |
1673222400000 | 293.66 |
1673308800000 | 291.56 |
1673395200000 | 293.1 |
1673481600000 | 296.3399 |
1673568000000 | 298.36 |
1673827200000 | 299.74 |
1673913600000 | 300.24 |
1674000000000 | 301.86 |
1674086400000 | 296.2 |
1674172800000 | 298.3 |
1674432000000 | 300.88 |
1674518400000 | 300.12 |
1674604800000 | 299.91 |
1674691200000 | 299.7 |
1674777600000 | 300.31 |
1675036800000 | 300.65 |
1675123200000 | 299.45 |
1675209600000 | 301.08 |
1675296000000 | 305.73 |
1675382400000 | 304.07 |
1675641600000 | 298.5299 |
1675728000000 | 298.3399 |
1675814400000 | 300.33 |
1675900800000 | 303.11 |
1675987200000 | 297.8399 |
1676246400000 | 301.62 |
1676332800000 | 301.8399 |
1676419200000 | 301.49 |
1676505600000 | 301.68 |
1676592000000 | 300.83 |
1676851200000 | 301.89 |
1676937600000 | 301.31 |
1677024000000 | 298.66 |
1677110400000 | 298.07 |
1677196800000 | 293.8399 |
1677456000000 | 298.41 |
1677542400000 | 297.6 |
1677628800000 | 297.12 |
1677715200000 | 296.99 |
1677801600000 | 299.46 |
1678060800000 | 301.44 |
1678147200000 | 296.29 |
1678233600000 | 295.8399 |
1678320000000 | 295.92 |
1678406400000 | 295.13 |
1678665600000 | 289.5 |
1678752000000 | 293.5 |
1678838400000 | 280.29 |
1678924800000 | 285.79 |
1679011200000 | 283.18 |
1679270400000 | 287.87 |
1679356800000 | 292.97 |
1679443200000 | 293.98 |
1679529600000 | 296 |
1679616000000 | 288.99 |
1679875200000 | 292.72 |
1679961600000 | 293.8399 |
1680048000000 | 297.64 |
1680134400000 | 303.14 |
1680220800000 | 303.79 |
1680480000000 | 304.21 |
1680566400000 | 306.12 |
1680652800000 | 304.17 |
1680739200000 | 306.54 |
1681171200000 | 308.02 |
1681257600000 | 310.45 |
1681344000000 | 313.29 |
1681430400000 | 314.17 |
1681689600000 | 311.68 |
1681776000000 | 314.14 |
1681862400000 | 313.47 |
1681948800000 | 313.56 |
1682035200000 | 314.37 |
1682294400000 | 316.44 |
1682380800000 | 313.83 |
1682467200000 | 313.23 |
1682553600000 | 312.9 |
1682640000000 | 316.02 |
1682899200000 | 314.52 |
1682985600000 | 310.8399 |
1683072000000 | 313.97 |
1683158400000 | 311.56 |
1683244800000 | 315.3399 |
1683504000000 | 316.92 |
1683590400000 | 314.52 |
1683676800000 | 313.87 |
1683763200000 | 312.42 |
1683849600000 | 312.32 |
1684108800000 | 313.36 |
1684195200000 | 311.92 |
1684281600000 | 310.13 |
1684368000000 | 310.04 |
1684454400000 | 312.7 |
1684713600000 | 313.38 |
1684800000000 | 311.42 |
1684886400000 | 305.17 |
1684972800000 | 303.29 |
1685059200000 | 306.15 |
1685318400000 | 305.96 |
1685404800000 | 303.91 |
1685491200000 | 299.0899 |
1685577600000 | 303.66 |
1685664000000 | 307.9 |
1685923200000 | 306.3399 |
1686009600000 | 307.1 |
1686096000000 | 306.98 |
1686182400000 | 308.63 |
1686268800000 | 307.77 |
1686528000000 | 307.74 |
1686614400000 | 311.12 |
1686700800000 | 313.67 |
1686787200000 | 315.18 |
1686873600000 | 316.73 |
1687132800000 | 313.54 |
1687219200000 | 310.83 |
1687305600000 | 310.73 |
1687392000000 | 309.54 |
1687478400000 | 306.46 |
1687737600000 | 306.68 |
1687824000000 | 307.72 |
1687910400000 | 308.23 |
1687996800000 | 308.21 |
1688083200000 | 312.4 |
1688342400000 | 311.71 |
1688428800000 | 312.04 |
1688515200000 | 309.01 |
1688601600000 | 302.1 |
1688688000000 | 304.56 |
1688947200000 | 305.71 |
1689033600000 | 308.08 |
1689120000000 | 316.46 |
1689206400000 | 320.66 |
1689292800000 | 321.54 |
1689552000000 | 319.57 |
1689638400000 | 321.83 |
1689724800000 | 321.44 |
1689811200000 | 321.33 |
1689897600000 | 321.08 |
1690156800000 | 320.5 |
1690243200000 | 321.52 |
1690329600000 | 320.95 |
1690416000000 | 322.88 |
1690502400000 | 323.25 |
1690761600000 | 323.3 |
1690848000000 | 319.32 |
1690934400000 | 313.42 |
1691020800000 | 311.7799 |
1691107200000 | 314.93 |
1691366400000 | 314.68 |
1691452800000 | 312.5899 |
1691539200000 | 314.82 |
1691625600000 | 318.19 |
1691712000000 | 313.49 |
1691971200000 | 312.08 |
1692057600000 | 310.25 |
1692144000000 | 309.18 |
1692230400000 | 306.02 |
1692316800000 | 303.62 |
1692576000000 | 303.91 |
1692662400000 | 305 |
1692748800000 | 306.26 |
1692835200000 | 304.89 |
1692921600000 | 302.68 |
1693180800000 | 306.0899 |
1693267200000 | 309.97 |
1693353600000 | 312.3 |
1693440000000 | 309.9 |
1693526400000 | 308.69 |
1693785600000 | 308.1 |
1693872000000 | 305.3 |
1693958400000 | 303.73 |
1694044800000 | 303.11 |
1694131200000 | 303.79 |
1694390400000 | 305.61 |
1694476800000 | 304.33 |
1694563200000 | 304.1 |
1694649600000 | 306.85 |
1694736000000 | 307.12 |
1694995200000 | 304.15 |
1695081600000 | 304.36 |
1695168000000 | 308.21 |
1695254400000 | 302.74 |
1695340800000 | 301.82 |
1695600000000 | 297.86 |
1695686400000 | 296.29 |
1695772800000 | 293.64 |
1695859200000 | 296.11 |
1695945600000 | 298 |
1696204800000 | 292.39 |
1696291200000 | 288.57 |
1696377600000 | 288.54 |
1696464000000 | 290.56 |
1696550400000 | 293.14 |
1696809600000 | 292.8399 |
1696896000000 | 300.0299 |
1696982400000 | 301.66 |
1697068800000 | 300.37 |
1697155200000 | 296.31 |
1697414400000 | 298.25 |
1697500800000 | 298.6 |
1697587200000 | 294.29 |
1697673600000 | 291.29 |
1697760000000 | 287.91 |
1698019200000 | 288.33 |
1698105600000 | 288.6 |
1698192000000 | 288.2799 |
1698278400000 | 285.73 |
1698364800000 | 284.54 |
1698624000000 | 286.48 |
1698710400000 | 286.74 |
1698796800000 | 287.8 |
1698883200000 | 294.46 |
1698969600000 | 298.41 |
1699228800000 | 298.43 |
1699315200000 | 296.46 |
1699401600000 | 297.63 |
1699488000000 | 300.2799 |
1699574400000 | 296.02 |
1699833600000 | 298.92 |
1699920000000 | 307.05 |
1700006400000 | 309.2799 |
1700092800000 | 307.44 |
1700179200000 | 310.85 |
1700438400000 | 312.7799 |
1700524800000 | 312.44 |
1700611200000 | 311.3399 |
1700697600000 | 313.58 |
1700784000000 | 315.55 |
1701043200000 | 314.3 |
1701129600000 | 314.68 |
1701216000000 | 316.16 |
1701302400000 | 316.0899 |
1701388800000 | 317.38 |
1701648000000 | 316.62 |
1701734400000 | 317.35 |
1701820800000 | 318.5299 |
1701907200000 | 317.3399 |
1701993600000 | 318.83 |
1702252800000 | 319.08 |
1702339200000 | 319.48 |
1702425600000 | 319.77 |
1702512000000 | 328.69 |
1702598400000 | 326.25 |
1702857600000 | 325.43 |
1702944000000 | 328.89 |
1703030400000 | 329.15 |
1703116800000 | 329 |
1703203200000 | 330.25 |
1703635200000 | 333.87 |
1703721600000 | 333.79 |
1703808000000 | 332.7 |
1704153600000 | 329.3 |
1704240000000 | 325.79 |
1704326400000 | 329.6 |
1704412800000 | 329.5299 |
1704672000000 | 330.55 |
1704758400000 | 328.43 |
1704844800000 | 329.25 |
1704931200000 | 325.92 |
1705017600000 | 329.04 |
1705276800000 | 326.89 |
1705363200000 | 323.89 |
1705449600000 | 319.39 |
1705536000000 | 321 |
1705622400000 | 321.21 |
1705881600000 | 323.96 |
1705968000000 | 321.5299 |
1706054400000 | 327.57 |
1706140800000 | 326.5299 |
1706227200000 | 330.25 |
1706486400000 | 329.1 |
1706572800000 | 330.67 |
1706659200000 | 331.68 |
1706745600000 | 329.81 |
1706832000000 | 329.05 |
1707091200000 | 326.58 |
1707177600000 | 329.24 |
1707264000000 | 329 |
1707350400000 | 328.43 |
1707436800000 | 329.14 |
1707696000000 | 330.36 |
1707782400000 | 325.61 |
1707868800000 | 327.25 |
1707955200000 | 330.85 |
1708041600000 | 333.4 |
1708300800000 | 333.92 |
1708387200000 | 334.99 |
1708473600000 | 333.57 |
1708560000000 | 336.35 |
1708646400000 | 337.98 |
1708905600000 | 337.77 |
1708992000000 | 338.25 |
1709078400000 | 336.3399 |
1709164800000 | 336.25 |
1709251200000 | 339.19 |
1709510400000 | 339.73 |
1709596800000 | 339.26 |
1709683200000 | 341.83 |
1709769600000 | 346.74 |
1709856000000 | 347.64 |
1710115200000 | 345.25 |
1710201600000 | 348.61 |
1710288000000 | 349.57 |
1710374400000 | 347.17 |
1710460800000 | 345.87 |
1710720000000 | 345.25 |
1710806400000 | 345.01 |
1710892800000 | 345.22 |
1710979200000 | 349.22 |
1711065600000 | 348.21 |
1711324800000 | 349.19 |
1711411200000 | 349.56 |
1711497600000 | 349.73 |
1711584000000 | 350.01 |
1712016000000 | 346.18 |
1712102400000 | 348.93 |
1712188800000 | 351.17 |
1712275200000 | 346.8399 |
1712534400000 | 349.52 |
1712620800000 | 347.75 |
1712707200000 | 345.16 |
1712793600000 | 342.42 |
1712880000000 | 340.86 |
1713139200000 | 341.06 |
1713225600000 | 335.91 |
1713312000000 | 335.87 |
1713398400000 | 337.13 |
1713484800000 | 337.33 |
1713744000000 | 339.41 |
1713830400000 | 345.07 |
1713916800000 | 343.29 |
1714003200000 | 342.21 |
1714089600000 | 345.39 |
1714348800000 | 347.14 |
1714435200000 | 344.33 |
1714521600000 | 343.56 |
1714608000000 | 343.39 |
1714694400000 | 347.54 |
1714953600000 | 349.94 |
1715040000000 | 353.98 |
1715126400000 | 353.97 |
1715212800000 | 355.77 |
1715299200000 | 358.46 |
1715558400000 | 360.15 |
1715644800000 | 361.41 |
1715731200000 | 364.98 |
1715817600000 | 365.49 |
1715904000000 | 365.46 |
1716163200000 | 365.93 |
1716249600000 | 365.46 |
1716336000000 | 363.5899 |
1716422400000 | 363.61 |
1716508800000 | 363.54 |
1716768000000 | 365.0299 |
1716854400000 | 363.66 |
1716940800000 | 358.05 |
1717027200000 | 361.24 |
1717113600000 | 363.02 |
1717372800000 | 364.85 |
1717459200000 | 363.4 |
1717545600000 | 365.9 |
1717632000000 | 369.14 |
1717718400000 | 366.36 |
1717977600000 | 363.69 |
1718064000000 | 360.23 |
1718150400000 | 368.47 |
1718236800000 | 361.67 |
1718323200000 | 356.67 |
1718582400000 | 357.39 |
1718668800000 | 360.56 |
1718755200000 | 360.68 |
1718841600000 | 362.8399 |
1718928000000 | 358.76 |
1719187200000 | 362.8399 |
1719273600000 | 361.31 |
1719360000000 | 358.76 |
1719446400000 | 358.71 |
1719532800000 | 358.47 |
1719792000000 | 359.4 |
1719878400000 | 358.31 |
1719964800000 | 362.63 |
1720051200000 | 364.66 |
1720137600000 | 364.58 |
1720396800000 | 365.24 |
1720483200000 | 361.85 |
1720569600000 | 365.45 |
1720656000000 | 369.35 |
1720742400000 | 373.39 |
1721001600000 | 369.95 |
1721088000000 | 367.94 |
1721174400000 | 367.69 |
1721260800000 | 366.27 |
1721347200000 | 362.55 |
1721606400000 | 365.72 |
1721692800000 | 365.12 |
1721779200000 | 363.5 |
1721865600000 | 361.0299 |
1721952000000 | 363.56 |
1722211200000 | 362.05 |
1722297600000 | 363.2799 |
1722384000000 | 366.77 |
1722470400000 | 362.0299 |
1722556800000 | 355.54 |
1722816000000 | 349.14 |
1722902400000 | 349.05 |
1722988800000 | 354.13 |
1723075200000 | 354.15 |
1723161600000 | 356.82 |
1723420800000 | 357.19 |
1723507200000 | 359.92 |
1723593600000 | 364.08 |
1723680000000 | 366.95 |
1723766400000 | 368.3 |
1724025600000 | 373.04 |
1724112000000 | 372.74 |
1724198400000 | 374.36 |
1724284800000 | 375.54 |
1724371200000 | 379.26 |
1724630400000 | 378.96 |
1724716800000 | 379.65 |
1724803200000 | 379.7799 |
1724889600000 | 380.7 |
1724976000000 | 381.14 |
1725235200000 | 380.93 |
1725321600000 | 376.17 |
1725408000000 | 374.18 |
1725494400000 | 372.02 |
1725580800000 | 369.42 |
1725840000000 | 369.74 |
1725926400000 | 366.62 |
1726012800000 | 366.54 |
1726099200000 | 370.69 |
1726185600000 | 375.4 |
1726444800000 | 376 |
1726531200000 | 377.46 |
1726617600000 | 375.38 |
1726704000000 | 380.37 |
1726790400000 | 375.47 |
1727049600000 | 376.91 |
1727136000000 | 379.64 |
1727222400000 | 380.2 |
1727308800000 | 384.05 |
1727395200000 | 386.25 |
1727654400000 | 382.5 |
1727740800000 | 378.51 |
1727827200000 | 377.3399 |
1727913600000 | 373.48 |
1728000000000 | 373.13 |
1728259200000 | 373.83 |
1728345600000 | 371.76 |
1728432000000 | 373.56 |
1728518400000 | 372.14 |
1728604800000 | 374.92 |
1728864000000 | 376.13 |
1728950400000 | 372.87 |
1729036800000 | 371.51 |
1729123200000 | 372.55 |
1729209600000 | 374.24 |
1729468800000 | 371.2799 |
1729555200000 | 369.51 |
1729641600000 | 367.4 |
1729728000000 | 368.26 |
1729814400000 | 369.39 |
1730073600000 | 370.19 |
1730160000000 | 367.45 |
1730246400000 | 364.99 |
1730332800000 | 360.29 |
1730419200000 | 364.17 |
1730678400000 | 364.74 |
1730764800000 | 364.8 |
1730851200000 | 357.44 |
1730937600000 | 362.21 |
1731024000000 | 358.08 |
1731283200000 | 358.74 |
1731369600000 | 350.88 |
1731456000000 | 349.7799 |
1731542400000 | 353.08 |
1731628800000 | 348.82 |
1731888000000 | 350.0299 |
1731974400000 | 349.06 |
1732060800000 | 347.08 |
1732147200000 | 348.41 |
1732233600000 | 349.5899 |
1732492800000 | 352.48 |
1732579200000 | 350.43 |
1732665600000 | 353.15 |
1732752000000 | 354.22 |
1732838400000 | 356.49 |
STOXX Europe 600 ex France | STOXX Europe 600 | |
---|---|---|
2017 | 26.476784599632 | 27.081011896163 |
2018 | -15.147238053165 | -14.739223367671 |
2019 | 25.406343315401 | 25.765015960415 |
2020 | 8.2422172660799 | 7.4374981297775 |
2021 | 16.245090295143 | 16.79886891793 |
2022 | -16.435135393722 | -15.829809134298 |
2023 | 20.527775914573 | 20.956022225892 |
2024 | 7.8711762933732 | 5.6648961122608 |
Methodology
A specific region, country or sector is excluded from the relevant main index.The detailed methodology including the calculation formula can be found in our rulebook : http://www.stoxx.com/indices/rulebooks.html
Index | ISIN | Symbol | Bloomberg | Reuters |
---|---|---|---|---|
Gross Return EUR | CH0147793902 | SXXNFGR | ||
Price EUR | CH0147794983 | SXXNFRP | ||
Net Return EUR | CH0147794447 | SXXNFRR | ||
Gross Return USD | CH0147793639 | SXXNFGV | ||
Price USD | CH0147794710 | SXXNFRL | ||
Net Return USD | CH0147794173 | SXXNFRV |
Quick Facts
Weighting | Free-float market cap |
Cap Factor | In line with parent index |
No. of components | Variable |
Review frequency | In line with parent index |
To learn more about the inception date, currency versions, calculation hours and historical values, please see our data vendor code sheet. |
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
NOVO NORDISK B | Health Care | Denmark | 3.647% |
ASML HLDG | Technology | Netherlands | 2.947% |
SAP | Technology | Germany | 2.571% |
NESTLE | Food, Beverage and Tobacco | Switzerland | 2.412% |
NOVARTIS | Health Care | Switzerland | 2.258% |
ASTRAZENECA | Health Care | UK | 2.218% |
ROCHE HLDG P | Health Care | Switzerland | 2.161% |
SHELL | Energy | UK | 2.156% |
HSBC | Banks | UK | 1.819% |
UNILEVER PLC | Personal Care, Drug and Grocery Stores | UK | 1.598% |
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.