Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
STRATEGY INDICES
STOXX Europe Sharpe Ratio 50
Index Description
The STOXX Sharpe Ratio indices include stocks from their respective benchmark that have the highest Sharpe ratios. The indices exclude those with low dividend yields and low liquidity, select 50 (100 for the Global version) companies with the highest one-year Sharpe ratios and weights them according to the inverse of their one-year volatility (subject to a 10% cap). To calculate the one-year Sharpe ratio, the GC Pooling 12 months is used as risk-free asset.
Key facts
- First index of its kind
- Simple parameters to determine the selection
- Use transparent risk free rate (GC Pooling 12 months)
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 Sharpe Ratio 50 | N/A | 0.1 | 0.0 | 0.0 | 0.0 | 0.0 | 2.6 | 1.4 | 136.5 |
STOXX Europe 600 | 15,410.6 | 12,243.9 | 20.4 | 7.1 | 377.7 | 1.6 | 3.1 | 0.0 | 3.5 |
Supersector weighting (top 10)
Banks | 30.4 |
---|---|
Industrial Goods and Services | 11.6 |
Telecommunications | 8.5 |
Insurance | 7.4 |
Energy | 7.2 |
Financial Services | 6.6 |
Consumer Products and Services | 6.2 |
Real Estate | 4.1 |
Utilities | 4.1 |
Retail | 2.3 |
Country weighting
UK | 20.2 |
---|---|
Sweden | 13.8 |
France | 9.8 |
Poland | 8.7 |
Italy | 7.6 |
Norway | 7.3 |
Finland | 6.4 |
Netherlands | 6.1 |
Spain | 4.7 |
Austria | 4.4 |
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
STOXX Europe Sharpe Ratio 50 | 0.7 | 13.2 | 27.6 | 39.0 | 45.2 | N/A | N/A | 28.1 | 11.7 | 7.8 |
STOXX Europe 600 | 0.5 | 13.5 | 26.4 | 21.9 | 58.1 | N/A | N/A | 26.9 | 6.9 | 9.7 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
STOXX Europe Sharpe Ratio 50 | N/A | N/A | 18.5 | 21.2 | 23.4 | N/A | N/A | 1.2 | 0.4 | 0.3 |
STOXX Europe 600 | N/A | N/A | 13.2 | 18.8 | 20.5 | N/A | N/A | 1.6 | 0.2 | 0.4 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
STOXX Europe Sharpe Ratio 50 | 0.9 | 0.9 | 0.9 | 0.9 | 0.9 | 8.5 | 7.4 | 8.6 | 9.0 | 8.9 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
STOXX Europe Sharpe Ratio 50 | 1.1 | 1.1 | 1.3 | 1.0 | 1.1 | 0.3 | 0.0 | 0.2 | 0.5 | -0.2 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Gross Return), all data as of September 30, 2024
STRATEGY INDICES
STOXX Europe Sharpe Ratio 50
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 Sharpe Ratio 50 | 10.1 | 8.8 | 8.0 | 8.0 | 1.0 | 7.0 | 0.6 | 16.4 |
STOXX Europe 600 | 17.8 | 14.6 | 15.7 | 15.7 | 2.1 | 4.0 | 1.4 | 18.0 |
Performance and annual returns
STOXX Europe Sharpe Ratio 50 | |
---|---|
984960000000 | 38.84 |
985046400000 | 39.18 |
985132800000 | 38.43 |
985219200000 | 36.97 |
985305600000 | 37.62 |
985564800000 | 38.45 |
985651200000 | 38.93 |
985737600000 | 38.49 |
985824000000 | 38.38 |
985910400000 | 38.39 |
986169600000 | 38.58 |
986256000000 | 38.68 |
986342400000 | 39.03 |
986428800000 | 39.24 |
986515200000 | 39.26 |
986774400000 | 39.69 |
986860800000 | 39.4 |
986947200000 | 39.31 |
987033600000 | 39.42 |
987465600000 | 39.03 |
987552000000 | 39.46 |
987638400000 | 39.7 |
987724800000 | 40.03 |
987984000000 | 39.81 |
988070400000 | 39.93 |
988156800000 | 40.18 |
988243200000 | 40.2 |
988329600000 | 40.21 |
988588800000 | 40.36 |
988675200000 | 40.51 |
988761600000 | 40.61 |
988848000000 | 40.21 |
988934400000 | 40.65 |
989193600000 | 40.58 |
989280000000 | 40.3 |
989366400000 | 40.36 |
989452800000 | 40.58 |
989539200000 | 40.65 |
989798400000 | 40.32 |
989884800000 | 40.76 |
989971200000 | 41.07 |
990057600000 | 41.22 |
990144000000 | 41.61 |
990403200000 | 41.78 |
990489600000 | 41.22 |
990576000000 | 40.82 |
990662400000 | 40.86 |
990748800000 | 40.85 |
991008000000 | 40.87 |
991094400000 | 40.79 |
991180800000 | 40.76 |
991267200000 | 40.56 |
991353600000 | 40.81 |
991612800000 | 40.83 |
991699200000 | 41.04 |
991785600000 | 40.74 |
991872000000 | 40.79 |
991958400000 | 40.65 |
992217600000 | 40.19 |
992304000000 | 40.13 |
992390400000 | 40.45 |
992476800000 | 40.45 |
992563200000 | 40.57 |
992822400000 | 40.59 |
992908800000 | 40.57 |
992995200000 | 40.6 |
993081600000 | 41.02 |
993168000000 | 40.89 |
993427200000 | 41.17 |
993513600000 | 40.95 |
993600000000 | 41.09 |
993686400000 | 40.78 |
993772800000 | 41.04 |
994032000000 | 40.99 |
994118400000 | 40.84 |
994204800000 | 40.74 |
994291200000 | 40.39 |
994377600000 | 40.47 |
994636800000 | 40.5 |
994723200000 | 40.76 |
994809600000 | 40.88 |
994896000000 | 40.78 |
994982400000 | 40.84 |
995241600000 | 40.66 |
995328000000 | 40.58 |
995414400000 | 40.92 |
995500800000 | 41.34 |
995587200000 | 41.32 |
995846400000 | 41.06 |
995932800000 | 40.88 |
996019200000 | 40.62 |
996105600000 | 40.51 |
996192000000 | 40.6 |
996451200000 | 40.54 |
996537600000 | 40.54 |
996624000000 | 41.13 |
996710400000 | 41.34 |
996796800000 | 41.32 |
997056000000 | 41.23 |
997142400000 | 40.95 |
997228800000 | 40.86 |
997315200000 | 41.15 |
997401600000 | 41.25 |
997660800000 | 41.52 |
997747200000 | 41.84 |
997833600000 | 42.1 |
997920000000 | 42.37 |
998006400000 | 42.27 |
998265600000 | 42.15 |
998352000000 | 42.49 |
998438400000 | 42.8 |
998524800000 | 42.85 |
998611200000 | 42.96 |
998870400000 | 42.95 |
998956800000 | 42.99 |
999043200000 | 43.02 |
999129600000 | 42.85 |
999216000000 | 42.75 |
999475200000 | 42.44 |
999561600000 | 42.03 |
999648000000 | 42.21 |
999734400000 | 42.12 |
999820800000 | 41.83 |
1000080000000 | 41.13 |
1000166400000 | 40.44 |
1000252800000 | 40.51 |
1000339200000 | 40.82 |
1000425600000 | 40.28 |
1000684800000 | 39.92 |
1000771200000 | 39.65 |
1000857600000 | 39.41 |
1000944000000 | 37.86 |
1001030400000 | 36.15 |
1001289600000 | 37.39 |
1001376000000 | 38.22 |
1001462400000 | 38.38 |
1001548800000 | 38.4 |
1001635200000 | 39.05 |
1001894400000 | 39.06 |
1001980800000 | 39 |
1002067200000 | 39.26 |
1002153600000 | 39.78 |
1002240000000 | 39.93 |
1002499200000 | 39.57 |
1002585600000 | 39.42 |
1002672000000 | 39.69 |
1002758400000 | 39.92 |
1002844800000 | 40.36 |
1003104000000 | 39.79 |
1003190400000 | 39.92 |
1003276800000 | 40.19 |
1003363200000 | 39.97 |
1003449600000 | 39.37 |
1003708800000 | 38.96 |
1003795200000 | 39.29 |
1003881600000 | 39.69 |
1003968000000 | 39.62 |
1004054400000 | 39.92 |
1004313600000 | 39.75 |
1004400000000 | 39.46 |
1004486400000 | 39.86 |
1004572800000 | 40.02 |
1004659200000 | 40.14 |
1004918400000 | 40.31 |
1005004800000 | 40.45 |
1005091200000 | 40.56 |
1005177600000 | 40.89 |
1005264000000 | 41.05 |
1005523200000 | 40.53 |
1005609600000 | 40.49 |
1005696000000 | 40.74 |
1005782400000 | 40.42 |
1005868800000 | 40.55 |
1006128000000 | 40.61 |
1006214400000 | 40.5 |
1006300800000 | 40.33 |
1006387200000 | 40.36 |
1006473600000 | 40.23 |
1006732800000 | 40.32 |
1006819200000 | 40.24 |
1006905600000 | 40.32 |
1006992000000 | 40.34 |
1007078400000 | 40.71 |
1007337600000 | 40.59 |
1007424000000 | 40.71 |
1007510400000 | 40.85 |
1007596800000 | 41.65 |
1007683200000 | 41.23 |
1007942400000 | 40.86 |
1008028800000 | 40.84 |
1008115200000 | 40.9 |
1008201600000 | 40.54 |
1008288000000 | 41.01 |
1008547200000 | 41.29 |
1008633600000 | 41.34 |
1008720000000 | 41.07 |
1008806400000 | 40.99 |
1008892800000 | 41 |
1009152000000 | 41.08 |
1009411200000 | 41.64 |
1009497600000 | 41.68 |
1009756800000 | 41.85 |
1009929600000 | 42.11 |
1010016000000 | 42.52 |
1010102400000 | 42.72 |
1010361600000 | 42.59 |
1010448000000 | 42.28 |
1010534400000 | 42.16 |
1010620800000 | 42.15 |
1010707200000 | 42.34 |
1010966400000 | 42.1 |
1011052800000 | 42.01 |
1011139200000 | 41.55 |
1011225600000 | 41.89 |
1011312000000 | 42.01 |
1011571200000 | 41.94 |
1011657600000 | 41.97 |
1011744000000 | 41.73 |
1011830400000 | 41.88 |
1011916800000 | 41.3 |
1012176000000 | 41.3 |
1012262400000 | 41.35 |
1012348800000 | 41.15 |
1012435200000 | 41.45 |
1012521600000 | 41.88 |
1012780800000 | 42.24 |
1012867200000 | 41.86 |
1012953600000 | 41.98 |
1013040000000 | 42.08 |
1013126400000 | 42.29 |
1013385600000 | 42.62 |
1013472000000 | 42.98 |
1013558400000 | 42.96 |
1013644800000 | 43.12 |
1013731200000 | 43.23 |
1013990400000 | 43.18 |
1014076800000 | 43.08 |
1014163200000 | 42.76 |
1014249600000 | 42.97 |
1014336000000 | 43.25 |
1014595200000 | 43.23 |
1014681600000 | 43.22 |
1014768000000 | 43.7 |
1014854400000 | 43.63 |
1014940800000 | 43.81 |
1015200000000 | 44.38 |
1015286400000 | 44.42 |
1015372800000 | 44.53 |
1015459200000 | 45.21 |
1015545600000 | 45.19 |
1015804800000 | 45.38 |
1015891200000 | 45.16 |
1015977600000 | 45.42 |
1016064000000 | 45.67 |
1016150400000 | 45.94 |
1016409600000 | 46.13 |
1016496000000 | 45.93 |
1016582400000 | 46.22 |
1016668800000 | 46.23 |
1016755200000 | 46.3 |
1017014400000 | 46.16 |
1017100800000 | 46.27 |
1017187200000 | 46.35 |
1017273600000 | 46.53 |
1017705600000 | 47.05 |
1017792000000 | 47.16 |
1017878400000 | 46.87 |
1017964800000 | 47.23 |
1018224000000 | 46.78 |
1018310400000 | 47.15 |
1018396800000 | 47.52 |
1018483200000 | 47.48 |
1018569600000 | 47.64 |
1018828800000 | 47.72 |
1018915200000 | 47.93 |
1019001600000 | 48.32 |
1019088000000 | 48.16 |
1019174400000 | 48.36 |
1019433600000 | 48.47 |
1019520000000 | 48.35 |
1019606400000 | 48.56 |
1019692800000 | 48.58 |
1019779200000 | 48.99 |
1020038400000 | 49.14 |
1020124800000 | 49.28 |
1020211200000 | 49.56 |
1020297600000 | 50.01 |
1020384000000 | 50.67 |
1020643200000 | 50.53 |
1020729600000 | 50.3 |
1020816000000 | 50.17 |
1020902400000 | 50.19 |
1020988800000 | 50.36 |
1021248000000 | 50.39 |
1021334400000 | 49.99 |
1021420800000 | 50.08 |
1021507200000 | 50.24 |
1021593600000 | 50.29 |
1021852800000 | 50.34 |
1021939200000 | 50.32 |
1022025600000 | 50.12 |
1022112000000 | 50.22 |
1022198400000 | 50.34 |
1022457600000 | 50.23 |
1022544000000 | 50.25 |
1022630400000 | 50.41 |
1022716800000 | 50.48 |
1022803200000 | 50.39 |
1023062400000 | 50.71 |
1023148800000 | 50.58 |
1023235200000 | 50.43 |
1023321600000 | 50.63 |
1023408000000 | 50.58 |
1023667200000 | 50.56 |
1023753600000 | 50.95 |
1023840000000 | 50.5 |
1023926400000 | 50.34 |
1024012800000 | 49.4 |
1024272000000 | 49.97 |
1024358400000 | 50.24 |
1024444800000 | 50.05 |
1024531200000 | 49.73 |
1024617600000 | 49.87 |
1024876800000 | 49.52 |
1024963200000 | 50.28 |
1025049600000 | 50.16 |
1025136000000 | 50.35 |
1025222400000 | 51.24 |
1025481600000 | 52.24 |
1025568000000 | 51.68 |
1025654400000 | 50.9 |
1025740800000 | 51.04 |
1025827200000 | 51.44 |
1026086400000 | 52.18 |
1026172800000 | 52.25 |
1026259200000 | 51.37 |
1026345600000 | 50.15 |
1026432000000 | 49.88 |
1026691200000 | 49.4 |
1026777600000 | 48.98 |
1026864000000 | 49.74 |
1026950400000 | 50 |
1027036800000 | 49.37 |
1027296000000 | 47.68 |
1027382400000 | 46.45 |
1027468800000 | 45.61 |
1027555200000 | 46.89 |
1027641600000 | 46.17 |
1027900800000 | 47.22 |
1027987200000 | 47.87 |
1028073600000 | 48.03 |
1028160000000 | 47.11 |
1028246400000 | 47.27 |
1028505600000 | 46.01 |
1028592000000 | 46.14 |
1028678400000 | 46.38 |
1028764800000 | 46.8 |
1028851200000 | 47.11 |
1029110400000 | 47.25 |
1029196800000 | 47.57 |
1029283200000 | 47.44 |
1029369600000 | 48.04 |
1029456000000 | 47.86 |
1029715200000 | 48.23 |
1029801600000 | 48.13 |
1029888000000 | 48.65 |
1029974400000 | 48.62 |
1030060800000 | 48.43 |
1030320000000 | 48.42 |
1030406400000 | 49.25 |
1030492800000 | 48.51 |
1030579200000 | 48.12 |
1030665600000 | 48.38 |
1030924800000 | 48.45 |
1031011200000 | 48.05 |
1031097600000 | 48.2 |
1031184000000 | 47.94 |
1031270400000 | 48.16 |
1031529600000 | 47.86 |
1031616000000 | 48.25 |
1031702400000 | 48.74 |
1031788800000 | 48.36 |
1031875200000 | 47.73 |
1032134400000 | 47.55 |
1032220800000 | 47.22 |
1032307200000 | 46.76 |
1032393600000 | 46.56 |
1032480000000 | 46.32 |
1032739200000 | 45.19 |
1032825600000 | 44.47 |
1032912000000 | 44.96 |
1032998400000 | 45.66 |
1033084800000 | 45.65 |
1033344000000 | 44.91 |
1033430400000 | 44.93 |
1033516800000 | 45.17 |
1033603200000 | 45.29 |
1033689600000 | 44.73 |
1033948800000 | 44.2 |
1034035200000 | 43.56 |
1034121600000 | 43.7 |
1034208000000 | 43.71 |
1034294400000 | 45.03 |
1034553600000 | 44.8 |
1034640000000 | 45.86 |
1034726400000 | 45.76 |
1034812800000 | 45.99 |
1034899200000 | 45.9 |
1035158400000 | 45.99 |
1035244800000 | 46.2 |
1035331200000 | 45.71 |
1035417600000 | 46.12 |
1035504000000 | 45.9 |
1035763200000 | 46.51 |
1035849600000 | 45.7 |
1035936000000 | 46.16 |
1036022400000 | 47.04 |
1036108800000 | 46.97 |
1036368000000 | 47.7 |
1036454400000 | 47.81 |
1036540800000 | 47.4 |
1036627200000 | 47.79 |
1036713600000 | 47.87 |
1036972800000 | 47.49 |
1037059200000 | 47.87 |
1037145600000 | 47.5 |
1037232000000 | 47.6 |
1037318400000 | 47.85 |
1037577600000 | 48.08 |
1037664000000 | 47.81 |
1037750400000 | 47.61 |
1037836800000 | 48.1 |
1037923200000 | 47.8 |
1038182400000 | 47.34 |
1038268800000 | 46.93 |
1038355200000 | 47.58 |
1038441600000 | 48.33 |
1038528000000 | 48.76 |
1038787200000 | 48.91 |
1038873600000 | 48.57 |
1038960000000 | 48.51 |
1039046400000 | 48.59 |
1039132800000 | 48.68 |
1039392000000 | 48.15 |
1039478400000 | 48.15 |
1039564800000 | 48.35 |
1039651200000 | 48.28 |
1039737600000 | 48.25 |
1039996800000 | 48.68 |
1040083200000 | 48.45 |
1040169600000 | 48.58 |
1040256000000 | 48.64 |
1040342400000 | 48.68 |
1040601600000 | 48.62 |
1040688000000 | 48.83 |
1040947200000 | 48.68 |
1041206400000 | 49.08 |
1041292800000 | 49.31 |
1041465600000 | 49.66 |
1041552000000 | 50.2 |
1041811200000 | 50.29 |
1041897600000 | 49.72 |
1041984000000 | 49.67 |
1042070400000 | 49.6 |
1042156800000 | 49.86 |
1042416000000 | 49.68 |
1042502400000 | 49.93 |
1042588800000 | 49.6 |
1042675200000 | 50.04 |
1042761600000 | 49.87 |
1043020800000 | 50.01 |
1043107200000 | 49.72 |
1043193600000 | 49.25 |
1043280000000 | 48.99 |
1043366400000 | 49.26 |
1043625600000 | 48.14 |
1043712000000 | 47.73 |
1043798400000 | 47.41 |
1043884800000 | 47.78 |
1043971200000 | 47.66 |
1044230400000 | 48.19 |
1044316800000 | 48.01 |
1044403200000 | 48.36 |
1044489600000 | 48.39 |
1044576000000 | 47.97 |
1044835200000 | 47.59 |
1044921600000 | 48.06 |
1045008000000 | 47.64 |
1045094400000 | 47.87 |
1045180800000 | 47.81 |
1045440000000 | 48.13 |
1045526400000 | 48.13 |
1045612800000 | 48.45 |
1045699200000 | 48.44 |
1045785600000 | 48.48 |
1046044800000 | 48.54 |
1046131200000 | 47.53 |
1046217600000 | 47.29 |
1046304000000 | 47.26 |
1046390400000 | 47.78 |
1046649600000 | 48.33 |
1046736000000 | 48.01 |
1046822400000 | 48.15 |
1046908800000 | 48.06 |
1046995200000 | 47.63 |
1047254400000 | 47.08 |
1047340800000 | 47.32 |
1047427200000 | 46.57 |
1047513600000 | 47.06 |
1047600000000 | 47.55 |
1047859200000 | 47.67 |
1047945600000 | 47.63 |
1048032000000 | 47.86 |
1048118400000 | 48.1 |
1048204800000 | 48.58 |
1048464000000 | 47.97 |
1048550400000 | 48.17 |
1048636800000 | 48.45 |
1048723200000 | 47.91 |
1048809600000 | 48.32 |
1049068800000 | 47.86 |
1049155200000 | 48.05 |
1049241600000 | 48.49 |
1049328000000 | 48.74 |
1049414400000 | 48.81 |
1049673600000 | 49.38 |
1049760000000 | 49.21 |
1049846400000 | 49.39 |
1049932800000 | 49.39 |
1050019200000 | 49.67 |
1050278400000 | 49.96 |
1050364800000 | 50.63 |
1050451200000 | 50.79 |
1050537600000 | 50.85 |
1050969600000 | 51.45 |
1051056000000 | 52.27 |
1051142400000 | 52.22 |
1051228800000 | 51.61 |
1051488000000 | 52.19 |
1051574400000 | 52.35 |
1051660800000 | 53.12 |
1051747200000 | 53.39 |
1051833600000 | 53.59 |
1052092800000 | 54.11 |
1052179200000 | 55.14 |
1052265600000 | 55.06 |
1052352000000 | 54.83 |
1052438400000 | 55.09 |
1052697600000 | 55.62 |
1052784000000 | 55.73 |
1052870400000 | 55.76 |
1052956800000 | 55.95 |
1053043200000 | 56.74 |
1053302400000 | 56.15 |
1053388800000 | 56.52 |
1053475200000 | 56.22 |
1053561600000 | 56.55 |
1053648000000 | 56.9 |
1053907200000 | 56.88 |
1053993600000 | 57.03 |
1054080000000 | 57.52 |
1054166400000 | 58.34 |
1054252800000 | 58.04 |
1054512000000 | 58.43 |
1054598400000 | 57.84 |
1054684800000 | 58.1 |
1054771200000 | 59.08 |
1054857600000 | 59.47 |
1055116800000 | 58.88 |
1055203200000 | 58.43 |
1055289600000 | 59.42 |
1055376000000 | 59.75 |
1055462400000 | 59.51 |
1055721600000 | 59.99 |
1055808000000 | 60.31 |
1055894400000 | 59.79 |
1055980800000 | 59.47 |
1056067200000 | 58.95 |
1056326400000 | 58.65 |
1056412800000 | 58.01 |
1056499200000 | 58.77 |
1056585600000 | 57.95 |
1056672000000 | 57.9 |
1056931200000 | 58.18 |
1057017600000 | 58.24 |
1057104000000 | 58.59 |
1057190400000 | 58.72 |
1057276800000 | 58.47 |
1057536000000 | 58.71 |
1057622400000 | 58.51 |
1057708800000 | 58.16 |
1057795200000 | 58.22 |
1057881600000 | 58.19 |
1058140800000 | 58.63 |
1058227200000 | 57.82 |
1058313600000 | 57.83 |
1058400000000 | 57.62 |
1058486400000 | 57.95 |
1058745600000 | 58.08 |
1058832000000 | 58.26 |
1058918400000 | 58.91 |
1059004800000 | 59.42 |
1059091200000 | 59.74 |
1059350400000 | 59.94 |
1059436800000 | 59.57 |
1059523200000 | 59.37 |
1059609600000 | 58.93 |
1059696000000 | 58.74 |
1059955200000 | 59 |
1060041600000 | 59.06 |
1060128000000 | 58.71 |
1060214400000 | 59.12 |
1060300800000 | 58.87 |
1060560000000 | 59.18 |
1060646400000 | 59.17 |
1060732800000 | 59.58 |
1060819200000 | 59.58 |
1060905600000 | 59.39 |
1061164800000 | 59.15 |
1061251200000 | 59.42 |
1061337600000 | 59.44 |
1061424000000 | 58.86 |
1061510400000 | 58.61 |
1061769600000 | 58.41 |
1061856000000 | 58.13 |
1061942400000 | 58.31 |
1062028800000 | 58.42 |
1062115200000 | 58.42 |
1062374400000 | 58.99 |
1062460800000 | 58.83 |
1062547200000 | 59.54 |
1062633600000 | 59.73 |
1062720000000 | 60.46 |
1062979200000 | 60.37 |
1063065600000 | 60.62 |
1063152000000 | 60.07 |
1063238400000 | 60.22 |
1063324800000 | 60.79 |
1063584000000 | 60.81 |
1063670400000 | 60.38 |
1063756800000 | 61.13 |
1063843200000 | 61.02 |
1063929600000 | 61.57 |
1064188800000 | 61.32 |
1064275200000 | 61.11 |
1064361600000 | 61.4 |
1064448000000 | 60.87 |
1064534400000 | 60.66 |
1064793600000 | 61.1 |
1064880000000 | 60.57 |
1064966400000 | 61.26 |
1065052800000 | 61.88 |
1065139200000 | 62.02 |
1065398400000 | 62.69 |
1065484800000 | 62.57 |
1065571200000 | 62.84 |
1065657600000 | 62.92 |
1065744000000 | 63.15 |
1066003200000 | 63.3 |
1066089600000 | 63.74 |
1066176000000 | 64.21 |
1066262400000 | 64.16 |
1066348800000 | 64.13 |
1066608000000 | 64.16 |
1066694400000 | 64.26 |
1066780800000 | 64.21 |
1066867200000 | 63.79 |
1066953600000 | 64.09 |
1067212800000 | 64.04 |
1067299200000 | 64.03 |
1067385600000 | 64.41 |
1067472000000 | 64.43 |
1067558400000 | 64.25 |
1067817600000 | 64.3 |
1067904000000 | 64.47 |
1067990400000 | 64.53 |
1068076800000 | 64.41 |
1068163200000 | 65.19 |
1068422400000 | 65.28 |
1068508800000 | 64.93 |
1068595200000 | 65.69 |
1068681600000 | 66.05 |
1068768000000 | 66.47 |
1069027200000 | 65.79 |
1069113600000 | 66.18 |
1069200000000 | 65.95 |
1069286400000 | 65.51 |
1069372800000 | 65.68 |
1069632000000 | 65.57 |
1069718400000 | 65.95 |
1069804800000 | 66.6 |
1069891200000 | 66.55 |
1069977600000 | 66.85 |
1070236800000 | 67.57 |
1070323200000 | 68.27 |
1070409600000 | 68.28 |
1070496000000 | 67.88 |
1070582400000 | 68.43 |
1070841600000 | 68.7 |
1070928000000 | 69.05 |
1071014400000 | 68.65 |
1071100800000 | 68.21 |
1071187200000 | 68.68 |
1071446400000 | 68.72 |
1071532800000 | 68.31 |
1071619200000 | 68.52 |
1071705600000 | 68.55 |
1071792000000 | 68.53 |
1072051200000 | 68.77 |
1072137600000 | 69.37 |
1072224000000 | 69.57 |
1072656000000 | 69.92 |
1072742400000 | 70.24 |
1072828800000 | 70.67 |
1073001600000 | 71.25 |
1073260800000 | 72.05 |
1073347200000 | 72.37 |
1073433600000 | 72.03 |
1073520000000 | 72.28 |
1073606400000 | 72.96 |
1073865600000 | 72.8 |
1073952000000 | 72.84 |
1074038400000 | 72.67 |
1074124800000 | 72.33 |
1074211200000 | 71.57 |
1074470400000 | 71.54 |
1074556800000 | 72.59 |
1074643200000 | 73.34 |
1074729600000 | 73.77 |
1074816000000 | 73.55 |
1075075200000 | 72.46 |
1075161600000 | 72.89 |
1075248000000 | 73.21 |
1075334400000 | 71.54 |
1075420800000 | 72.24 |
1075680000000 | 72.29 |
1075766400000 | 73.01 |
1075852800000 | 72.72 |
1075939200000 | 73.48 |
1076025600000 | 74.27 |
1076284800000 | 74.71 |
1076371200000 | 74.96 |
1076457600000 | 75.15 |
1076544000000 | 76.28 |
1076630400000 | 76.3 |
1076889600000 | 76.55 |
1076976000000 | 77.19 |
1077062400000 | 77.64 |
1077148800000 | 77.31 |
1077235200000 | 76.41 |
1077494400000 | 76.38 |
1077580800000 | 76.78 |
1077667200000 | 76.26 |
1077753600000 | 75.71 |
1077840000000 | 76.09 |
1078099200000 | 76.85 |
1078185600000 | 76.23 |
1078272000000 | 75.13 |
1078358400000 | 75.45 |
1078444800000 | 76.84 |
1078704000000 | 76.97 |
1078790400000 | 76.84 |
1078876800000 | 75.16 |
1078963200000 | 74.02 |
1079049600000 | 73.76 |
1079308800000 | 73.02 |
1079395200000 | 74.04 |
1079481600000 | 74 |
1079568000000 | 74.72 |
1079654400000 | 74.87 |
1079913600000 | 74.29 |
1080000000000 | 74.25 |
1080086400000 | 73.58 |
1080172800000 | 73.7 |
1080259200000 | 73.16 |
1080518400000 | 73.98 |
1080604800000 | 73.94 |
1080691200000 | 74.5 |
1080777600000 | 75.42 |
1080864000000 | 75.17 |
1081123200000 | 74.64 |
1081209600000 | 74.97 |
1081296000000 | 75.8 |
1081382400000 | 75.5 |
1081814400000 | 74.79 |
1081900800000 | 73.47 |
1081987200000 | 73.19 |
1082073600000 | 74.19 |
1082332800000 | 74.55 |
1082419200000 | 74.75 |
1082505600000 | 73.95 |
1082592000000 | 74.23 |
1082678400000 | 74.53 |
1082937600000 | 75.25 |
1083024000000 | 75.43 |
1083110400000 | 74.34 |
1083196800000 | 74.12 |
1083283200000 | 73.77 |
1083542400000 | 73.96 |
1083628800000 | 74.98 |
1083715200000 | 75.17 |
1083801600000 | 74.31 |
1083888000000 | 73.14 |
1084147200000 | 70.74 |
1084233600000 | 71.22 |
1084320000000 | 71.41 |
1084406400000 | 71.47 |
1084492800000 | 71.21 |
1084752000000 | 70.84 |
1084838400000 | 71.16 |
1084924800000 | 72.73 |
1085011200000 | 71.61 |
1085097600000 | 72.37 |
1085356800000 | 72.64 |
1085443200000 | 73.17 |
1085529600000 | 73.85 |
1085616000000 | 75.24 |
1085702400000 | 75.24 |
1085961600000 | 75.25 |
1086048000000 | 75.1 |
1086134400000 | 75.82 |
1086220800000 | 75.78 |
1086307200000 | 76.14 |
1086566400000 | 76.84 |
1086652800000 | 76.91 |
1086739200000 | 75.94 |
1086825600000 | 76.14 |
1086912000000 | 75.64 |
1087171200000 | 75.06 |
1087257600000 | 75.44 |
1087344000000 | 75.79 |
1087430400000 | 75.97 |
1087516800000 | 76.6 |
1087776000000 | 76.52 |
1087862400000 | 76.03 |
1087948800000 | 76.4 |
1088035200000 | 76.72 |
1088121600000 | 76.69 |
1088380800000 | 77.53 |
1088467200000 | 76.85 |
1088553600000 | 77.02 |
1088640000000 | 76.8 |
1088726400000 | 77.41 |
1088985600000 | 77.24 |
1089072000000 | 77.09 |
1089158400000 | 77.65 |
1089244800000 | 77.99 |
1089331200000 | 77.86 |
1089590400000 | 77.93 |
1089676800000 | 77.86 |
1089763200000 | 77.89 |
1089849600000 | 77.39 |
1089936000000 | 78.22 |
1090195200000 | 77.91 |
1090281600000 | 77.76 |
1090368000000 | 77.31 |
1090454400000 | 76.69 |
1090540800000 | 75.84 |
1090800000000 | 75.79 |
1090886400000 | 75.68 |
1090972800000 | 75.56 |
1091059200000 | 76.06 |
1091145600000 | 76.18 |
1091404800000 | 76.31 |
1091491200000 | 76.65 |
1091577600000 | 76.16 |
1091664000000 | 76.53 |
1091750400000 | 76.77 |
1092009600000 | 76.18 |
1092096000000 | 76.93 |
1092182400000 | 76.1 |
1092268800000 | 76.34 |
1092355200000 | 76.76 |
1092614400000 | 77.02 |
1092700800000 | 76.99 |
1092787200000 | 77.17 |
1092873600000 | 77.64 |
1092960000000 | 77.52 |
1093219200000 | 77.57 |
1093305600000 | 77.08 |
1093392000000 | 77.18 |
1093478400000 | 77.52 |
1093564800000 | 77.63 |
1093824000000 | 77.68 |
1093910400000 | 78.06 |
1093996800000 | 78.61 |
1094083200000 | 78.65 |
1094169600000 | 78.44 |
1094428800000 | 78.76 |
1094515200000 | 78.63 |
1094601600000 | 78.93 |
1094688000000 | 78.97 |
1094774400000 | 80.04 |
1095033600000 | 80.07 |
1095120000000 | 80.25 |
1095206400000 | 79.21 |
1095292800000 | 79.54 |
1095379200000 | 79.87 |
1095638400000 | 79.6 |
1095724800000 | 80.59 |
1095811200000 | 80.38 |
1095897600000 | 80.62 |
1095984000000 | 80.82 |
1096243200000 | 81.21 |
1096329600000 | 81.47 |
1096416000000 | 82.11 |
1096502400000 | 82.57 |
1096588800000 | 83.14 |
1096848000000 | 82.71 |
1096934400000 | 82.98 |
1097020800000 | 82.72 |
1097107200000 | 82.58 |
1097193600000 | 83.42 |
1097452800000 | 83.34 |
1097539200000 | 82.6 |
1097625600000 | 82.74 |
1097712000000 | 83.35 |
1097798400000 | 83.98 |
1098057600000 | 83.99 |
1098144000000 | 84.84 |
1098230400000 | 85.04 |
1098316800000 | 85.37 |
1098403200000 | 85.58 |
1098662400000 | 85.71 |
1098748800000 | 86.13 |
1098835200000 | 87.01 |
1098921600000 | 87.15 |
1099008000000 | 86.91 |
1099267200000 | 87.8 |
1099353600000 | 88.1 |
1099440000000 | 88.88 |
1099526400000 | 89.28 |
1099612800000 | 89.56 |
1099872000000 | 89.72 |
1099958400000 | 89.53 |
1100044800000 | 89.45 |
1100131200000 | 89.54 |
1100217600000 | 89.9 |
1100476800000 | 89.95 |
1100563200000 | 89.81 |
1100649600000 | 90.87 |
1100736000000 | 90.43 |
1100822400000 | 90.73 |
1101081600000 | 90.57 |
1101168000000 | 91.45 |
1101254400000 | 92 |
1101340800000 | 93.13 |
1101427200000 | 93.49 |
1101686400000 | 93.75 |
1101772800000 | 93.8 |
1101859200000 | 94.79 |
1101945600000 | 95.1 |
1102032000000 | 95.92 |
1102291200000 | 96 |
1102377600000 | 96.51 |
1102464000000 | 95.37 |
1102550400000 | 94.83 |
1102636800000 | 95.17 |
1102896000000 | 96.27 |
1102982400000 | 95.95 |
1103068800000 | 97.42 |
1103155200000 | 96.55 |
1103241600000 | 96.17 |
1103500800000 | 98.05 |
1103587200000 | 97.51 |
1103673600000 | 98.06 |
1103760000000 | 98.9 |
1103846400000 | 99.06 |
1104105600000 | 99.77 |
1104192000000 | 99.79 |
1104278400000 | 99.8 |
1104364800000 | 100.18 |
1104451200000 | 100 |
1104710400000 | 99.5 |
1104796800000 | 98.68 |
1104883200000 | 98.36 |
1104969600000 | 97.39 |
1105056000000 | 97.1 |
1105315200000 | 97.16 |
1105401600000 | 97.05 |
1105488000000 | 97.67 |
1105574400000 | 97.58 |
1105660800000 | 97.18 |
1105920000000 | 97.31 |
1106006400000 | 97.08 |
1106092800000 | 97.61 |
1106179200000 | 96.74 |
1106265600000 | 97.32 |
1106524800000 | 97.35 |
1106611200000 | 97.49 |
1106697600000 | 98.42 |
1106784000000 | 98.28 |
1106870400000 | 97.82 |
1107129600000 | 98.47 |
1107216000000 | 98.82 |
1107302400000 | 99.42 |
1107388800000 | 99.22 |
1107475200000 | 99.75 |
1107734400000 | 99.1 |
1107820800000 | 98.95 |
1107907200000 | 99.09 |
1107993600000 | 99.7 |
1108080000000 | 100.46 |
1108339200000 | 101.31 |
1108425600000 | 101.87 |
1108512000000 | 101.88 |
1108598400000 | 102.75 |
1108684800000 | 102.41 |
1108944000000 | 100.88 |
1109030400000 | 101.28 |
1109116800000 | 101.03 |
1109203200000 | 100.92 |
1109289600000 | 101.32 |
1109548800000 | 102.34 |
1109635200000 | 102.04 |
1109721600000 | 100.69 |
1109808000000 | 100.62 |
1109894400000 | 102.54 |
1110153600000 | 102.29 |
1110240000000 | 102.92 |
1110326400000 | 102.54 |
1110412800000 | 102.18 |
1110499200000 | 102.7 |
1110758400000 | 102.01 |
1110844800000 | 102.43 |
1110931200000 | 102.43 |
1111017600000 | 102.14 |
1111104000000 | 101.6 |
1111363200000 | 100.87 |
1111449600000 | 101.29 |
1111536000000 | 99.6 |
1111622400000 | 100.4 |
1112054400000 | 100.08 |
1112140800000 | 100.14 |
1112227200000 | 100.84 |
1112313600000 | 101.13 |
1112572800000 | 99.86 |
1112659200000 | 100.91 |
1112745600000 | 101.4 |
1112832000000 | 102.03 |
1112918400000 | 101.81 |
1113177600000 | 102.6 |
1113264000000 | 102.17 |
1113350400000 | 102.77 |
1113436800000 | 101.75 |
1113523200000 | 101.63 |
1113782400000 | 100.38 |
1113868800000 | 101.14 |
1113955200000 | 101.4 |
1114041600000 | 101.62 |
1114128000000 | 102.17 |
1114387200000 | 101.96 |
1114473600000 | 101.36 |
1114560000000 | 100.39 |
1114646400000 | 100.15 |
1114732800000 | 100.56 |
1114992000000 | 100.21 |
1115078400000 | 100.66 |
1115164800000 | 101.33 |
1115251200000 | 101.91 |
1115337600000 | 101.34 |
1115596800000 | 100.85 |
1115683200000 | 100.77 |
1115769600000 | 100.59 |
1115856000000 | 100.26 |
1115942400000 | 99.77 |
1116201600000 | 99.31 |
1116288000000 | 99.37 |
1116374400000 | 100.02 |
1116460800000 | 100.67 |
1116547200000 | 100.14 |
1116806400000 | 101 |
1116892800000 | 101.19 |
1116979200000 | 101.47 |
1117065600000 | 101.82 |
1117152000000 | 102 |
1117411200000 | 101.72 |
1117497600000 | 100.91 |
1117584000000 | 101.25 |
1117670400000 | 101.21 |
1117756800000 | 101.18 |
1118016000000 | 101.19 |
1118102400000 | 102 |
1118188800000 | 102.76 |
1118275200000 | 101.6 |
1118361600000 | 101.5 |
1118620800000 | 101.16 |
1118707200000 | 101.51 |
1118793600000 | 101.37 |
1118880000000 | 101.6 |
1118966400000 | 102.94 |
1119225600000 | 102.24 |
1119312000000 | 102.63 |
1119398400000 | 102.85 |
1119484800000 | 102.74 |
1119571200000 | 102.43 |
1119830400000 | 102.13 |
1119916800000 | 102.28 |
1120003200000 | 102.63 |
1120089600000 | 103.3 |
1120176000000 | 102.89 |
1120435200000 | 102.2 |
1120521600000 | 102.03 |
1120608000000 | 102.53 |
1120694400000 | 101.01 |
1120780800000 | 101.8 |
1121040000000 | 103.53 |
1121126400000 | 104.61 |
1121212800000 | 103.92 |
1121299200000 | 104.02 |
1121385600000 | 103.34 |
1121644800000 | 103.23 |
1121731200000 | 102.82 |
1121817600000 | 102.63 |
1121904000000 | 104.05 |
1121990400000 | 104.01 |
1122249600000 | 103.57 |
1122336000000 | 103.27 |
1122422400000 | 104.18 |
1122508800000 | 104.74 |
1122595200000 | 105.4 |
1122854400000 | 105.98 |
1122940800000 | 106.84 |
1123027200000 | 107.97 |
1123113600000 | 107.89 |
1123200000000 | 107.14 |
1123459200000 | 107.81 |
1123545600000 | 108.08 |
1123632000000 | 109.46 |
1123718400000 | 109.42 |
1123804800000 | 109.09 |
1124064000000 | 108.3 |
1124150400000 | 108.2 |
1124236800000 | 107.77 |
1124323200000 | 106.32 |
1124409600000 | 106.8 |
1124668800000 | 107.68 |
1124755200000 | 107.06 |
1124841600000 | 107.13 |
1124928000000 | 106.98 |
1125014400000 | 107.04 |
1125273600000 | 106.59 |
1125360000000 | 105.93 |
1125446400000 | 107.66 |
1125532800000 | 110.02 |
1125619200000 | 111.18 |
1125878400000 | 111.83 |
1125964800000 | 112.68 |
1126051200000 | 112.74 |
1126137600000 | 112.16 |
1126224000000 | 112.41 |
1126483200000 | 111.28 |
1126569600000 | 110.69 |
1126656000000 | 111.45 |
1126742400000 | 111.03 |
1126828800000 | 111.8 |
1127088000000 | 111.68 |
1127174400000 | 112.26 |
1127260800000 | 111.95 |
1127347200000 | 110.98 |
1127433600000 | 110.93 |
1127692800000 | 111.37 |
1127779200000 | 110.9 |
1127865600000 | 111.61 |
1127952000000 | 111.17 |
1128038400000 | 111.91 |
1128297600000 | 111.4 |
1128384000000 | 111.78 |
1128470400000 | 111.08 |
1128556800000 | 111.29 |
1128643200000 | 110.69 |
1128902400000 | 110.31 |
1128988800000 | 109.86 |
1129075200000 | 109.36 |
1129161600000 | 107.28 |
1129248000000 | 108.53 |
1129507200000 | 108.16 |
1129593600000 | 107.27 |
1129680000000 | 106.04 |
1129766400000 | 106.46 |
1129852800000 | 106.34 |
1130112000000 | 107.16 |
1130198400000 | 108.18 |
1130284800000 | 108.16 |
1130371200000 | 107.95 |
1130457600000 | 107.83 |
1130716800000 | 109.47 |
1130803200000 | 109.5 |
1130889600000 | 110.28 |
1130976000000 | 111.29 |
1131062400000 | 109.43 |
1131321600000 | 109.71 |
1131408000000 | 109.11 |
1131494400000 | 109.22 |
1131580800000 | 109.96 |
1131667200000 | 110.72 |
1131926400000 | 110.66 |
1132012800000 | 110.15 |
1132099200000 | 109.86 |
1132185600000 | 110.74 |
1132272000000 | 110.89 |
1132531200000 | 111.49 |
1132617600000 | 111.48 |
1132704000000 | 112.94 |
1132790400000 | 112.65 |
1132876800000 | 112.48 |
1133136000000 | 112.57 |
1133222400000 | 112.18 |
1133308800000 | 112.07 |
1133395200000 | 112.57 |
1133481600000 | 113.14 |
1133740800000 | 113.35 |
1133827200000 | 114.18 |
1133913600000 | 113.72 |
1134000000000 | 114.6 |
1134086400000 | 114.39 |
1134345600000 | 115.78 |
1134432000000 | 115.81 |
1134518400000 | 116.66 |
1134604800000 | 115.6 |
1134691200000 | 117 |
1134950400000 | 116.59 |
1135036800000 | 116.76 |
1135123200000 | 116.6 |
1135209600000 | 117.19 |
1135296000000 | 117.33 |
1135641600000 | 117.54 |
1135728000000 | 117.97 |
1135814400000 | 117.85 |
1135900800000 | 116.74 |
1136160000000 | 117.08 |
1136246400000 | 119.34 |
1136332800000 | 121.48 |
1136419200000 | 120.68 |
1136505600000 | 121.61 |
1136764800000 | 120.97 |
1136851200000 | 120.69 |
1136937600000 | 121.89 |
1137024000000 | 121.59 |
1137110400000 | 121.69 |
1137369600000 | 122.34 |
1137456000000 | 120.76 |
1137542400000 | 120.62 |
1137628800000 | 121.66 |
1137715200000 | 120.94 |
1137974400000 | 122.3 |
1138060800000 | 121.89 |
1138147200000 | 123.55 |
1138233600000 | 124.68 |
1138320000000 | 124.06 |
1138579200000 | 123.48 |
1138665600000 | 124.32 |
1138752000000 | 125.75 |
1138838400000 | 125.53 |
1138924800000 | 124.73 |
1139184000000 | 125.08 |
1139270400000 | 124.27 |
1139356800000 | 124.54 |
1139443200000 | 125.53 |
1139529600000 | 125.16 |
1139788800000 | 125.62 |
1139875200000 | 124.82 |
1139961600000 | 125.75 |
1140048000000 | 125.99 |
1140134400000 | 126.84 |
1140393600000 | 127.56 |
1140480000000 | 128.54 |
1140566400000 | 129.51 |
1140652800000 | 129.92 |
1140739200000 | 129.94 |
1140998400000 | 130.02 |
1141084800000 | 129.21 |
1141171200000 | 129.74 |
1141257600000 | 129.09 |
1141344000000 | 129 |
1141603200000 | 129.95 |
1141689600000 | 128.04 |
1141776000000 | 127.07 |
1141862400000 | 127.65 |
1141948800000 | 128.06 |
1142208000000 | 129.65 |
1142294400000 | 131.2 |
1142380800000 | 132 |
1142467200000 | 133.64 |
1142553600000 | 133.88 |
1142812800000 | 134.31 |
1142899200000 | 133.49 |
1142985600000 | 133.28 |
1143072000000 | 132.13 |
1143158400000 | 132.96 |
1143417600000 | 132.76 |
1143504000000 | 132.49 |
1143590400000 | 132.1 |
1143676800000 | 134.61 |
1143763200000 | 133.19 |
1144022400000 | 134.08 |
1144108800000 | 135.72 |
1144195200000 | 136.42 |
1144281600000 | 136.14 |
1144368000000 | 133.88 |
1144627200000 | 134.17 |
1144713600000 | 132.29 |
1144800000000 | 131.59 |
1144886400000 | 131.91 |
1145318400000 | 134 |
1145404800000 | 136.22 |
1145491200000 | 136.67 |
1145577600000 | 137.91 |
1145836800000 | 137.52 |
1145923200000 | 137.84 |
1146009600000 | 138.17 |
1146096000000 | 138.45 |
1146182400000 | 138.62 |
1146441600000 | 139.28 |
1146528000000 | 140.73 |
1146614400000 | 139.98 |
1146700800000 | 141.59 |
1146787200000 | 143.71 |
1147046400000 | 143.93 |
1147132800000 | 144.85 |
1147219200000 | 144.77 |
1147305600000 | 144.6 |
1147392000000 | 142.44 |
1147651200000 | 139.99 |
1147737600000 | 140.3 |
1147824000000 | 135.99 |
1147910400000 | 134.56 |
1147996800000 | 133.68 |
1148256000000 | 131.33 |
1148342400000 | 134.95 |
1148428800000 | 132.55 |
1148515200000 | 133.72 |
1148601600000 | 136.31 |
1148860800000 | 136.65 |
1148947200000 | 134.82 |
1149033600000 | 136.01 |
1149120000000 | 136.45 |
1149206400000 | 138.48 |
1149465600000 | 138.13 |
1149552000000 | 134.7 |
1149638400000 | 134.73 |
1149724800000 | 129.69 |
1149811200000 | 131.53 |
1150070400000 | 129.79 |
1150156800000 | 126.43 |
1150243200000 | 127.5 |
1150329600000 | 131.35 |
1150416000000 | 130.48 |
1150675200000 | 130.67 |
1150761600000 | 131.03 |
1150848000000 | 131.46 |
1150934400000 | 131.39 |
1151020800000 | 130.57 |
1151280000000 | 130.86 |
1151366400000 | 130.53 |
1151452800000 | 129.86 |
1151539200000 | 131.89 |
1151625600000 | 136.6 |
1151884800000 | 137.7 |
1151971200000 | 138.07 |
1152057600000 | 135.75 |
1152144000000 | 137.06 |
1152230400000 | 137.12 |
1152489600000 | 136.63 |
1152576000000 | 135.85 |
1152662400000 | 135.15 |
1152748800000 | 133.24 |
1152835200000 | 131.03 |
1153094400000 | 129.48 |
1153180800000 | 129.57 |
1153267200000 | 133.61 |
1153353600000 | 134.95 |
1153440000000 | 134.4 |
1153699200000 | 135.85 |
1153785600000 | 135.82 |
1153872000000 | 136.32 |
1153958400000 | 139.03 |
1154044800000 | 140.14 |
1154304000000 | 139.61 |
1154390400000 | 138.83 |
1154476800000 | 140.61 |
1154563200000 | 139.69 |
1154649600000 | 142.27 |
1154908800000 | 141.16 |
1154995200000 | 141.07 |
1155081600000 | 141.94 |
1155168000000 | 140.16 |
1155254400000 | 140.81 |
1155513600000 | 141.95 |
1155600000000 | 143.06 |
1155686400000 | 144.28 |
1155772800000 | 144.51 |
1155859200000 | 143.85 |
1156118400000 | 144.92 |
1156204800000 | 144.15 |
1156291200000 | 143.51 |
1156377600000 | 144.38 |
1156464000000 | 143.99 |
1156723200000 | 144.99 |
1156809600000 | 145.37 |
1156896000000 | 146.82 |
1156982400000 | 146.47 |
1157068800000 | 147.5 |
1157328000000 | 148.59 |
1157414400000 | 147.6 |
1157500800000 | 146.15 |
1157587200000 | 144.62 |
1157673600000 | 144.37 |
1157932800000 | 144.05 |
1158019200000 | 145.83 |
1158105600000 | 146.37 |
1158192000000 | 148.6 |
1158278400000 | 148.37 |
1158537600000 | 148.75 |
1158624000000 | 148.44 |
1158710400000 | 149.57 |
1158796800000 | 150.56 |
1158883200000 | 149.78 |
1159142400000 | 148.85 |
1159228800000 | 149.58 |
1159315200000 | 151.36 |
1159401600000 | 151.35 |
1159488000000 | 151.57 |
1159747200000 | 152.96 |
1159833600000 | 152.9 |
1159920000000 | 153.95 |
1160006400000 | 154.91 |
1160092800000 | 154.2 |
1160352000000 | 154.5 |
1160438400000 | 154.43 |
1160524800000 | 154.58 |
1160611200000 | 155.89 |
1160697600000 | 155.7 |
1160956800000 | 156.41 |
1161043200000 | 154.54 |
1161129600000 | 155.98 |
1161216000000 | 156.61 |
1161302400000 | 157.01 |
1161561600000 | 156.67 |
1161648000000 | 156.94 |
1161734400000 | 157.33 |
1161820800000 | 158.25 |
1161907200000 | 158.72 |
1162166400000 | 158.16 |
1162252800000 | 159.07 |
1162339200000 | 159.38 |
1162425600000 | 158.6 |
1162512000000 | 158.07 |
1162771200000 | 159.92 |
1162857600000 | 161.5 |
1162944000000 | 161.68 |
1163030400000 | 161.86 |
1163116800000 | 162.53 |
1163376000000 | 162.26 |
1163462400000 | 161.97 |
1163548800000 | 162.49 |
1163635200000 | 162.88 |
1163721600000 | 162.5 |
1163980800000 | 162.53 |
1164067200000 | 163.35 |
1164153600000 | 164.65 |
1164240000000 | 164.5 |
1164326400000 | 165.47 |
1164585600000 | 163.26 |
1164672000000 | 162.93 |
1164758400000 | 165.02 |
1164844800000 | 165.37 |
1164931200000 | 166.42 |
1165190400000 | 167.09 |
1165276800000 | 167.96 |
1165363200000 | 168.02 |
1165449600000 | 169.06 |
1165536000000 | 169.4 |
1165795200000 | 169.03 |
1165881600000 | 170.2 |
1165968000000 | 171.02 |
1166054400000 | 171.19 |
1166140800000 | 171.47 |
1166400000000 | 171.54 |
1166486400000 | 171.56 |
1166572800000 | 172.31 |
1166659200000 | 172.03 |
1166745600000 | 171.09 |
1167177600000 | 172.3 |
1167264000000 | 172.82 |
1167350400000 | 173.12 |
1167696000000 | 176.69 |
1167782400000 | 175.21 |
1167868800000 | 173.02 |
1167955200000 | 170.58 |
1168214400000 | 171.04 |
1168300800000 | 172.13 |
1168387200000 | 170.7 |
1168473600000 | 172.45 |
1168560000000 | 173.62 |
1168819200000 | 174.63 |
1168905600000 | 173.8 |
1168992000000 | 173.03 |
1169078400000 | 173.31 |
1169164800000 | 174.02 |
1169424000000 | 174.26 |
1169510400000 | 174.66 |
1169596800000 | 175.91 |
1169683200000 | 175.37 |
1169769600000 | 173.35 |
1170028800000 | 174.5 |
1170115200000 | 174.9 |
1170201600000 | 175.17 |
1170288000000 | 176.64 |
1170374400000 | 177.26 |
1170633600000 | 176.41 |
1170720000000 | 177.35 |
1170806400000 | 179.09 |
1170892800000 | 178.21 |
1170979200000 | 178.76 |
1171238400000 | 177.09 |
1171324800000 | 178.13 |
1171411200000 | 180.72 |
1171497600000 | 180.4 |
1171584000000 | 180.08 |
1171843200000 | 181.33 |
1171929600000 | 180.92 |
1172016000000 | 179.92 |
1172102400000 | 179.91 |
1172188800000 | 180.71 |
1172448000000 | 181.38 |
1172534400000 | 177 |
1172620800000 | 174.53 |
1172707200000 | 172.09 |
1172793600000 | 172.17 |
1173052800000 | 169.19 |
1173139200000 | 170.25 |
1173225600000 | 172.48 |
1173312000000 | 174.5 |
1173398400000 | 175.21 |
1173657600000 | 174.89 |
1173744000000 | 173.04 |
1173830400000 | 169.02 |
1173916800000 | 172.23 |
1174003200000 | 174.53 |
1174262400000 | 176.72 |
1174348800000 | 177.79 |
1174435200000 | 179.12 |
1174521600000 | 181.74 |
1174608000000 | 181.37 |
1174867200000 | 180.97 |
1174953600000 | 180.66 |
1175040000000 | 180.23 |
1175126400000 | 181.35 |
1175212800000 | 181.72 |
1175472000000 | 183.93 |
1175558400000 | 185.54 |
1175644800000 | 185.71 |
1175731200000 | 186.68 |
1176163200000 | 188.36 |
1176249600000 | 188.08 |
1176336000000 | 187.83 |
1176422400000 | 188.65 |
1176681600000 | 190.74 |
1176768000000 | 191.35 |
1176854400000 | 190.47 |
1176940800000 | 189.83 |
1177027200000 | 192.48 |
1177286400000 | 191.78 |
1177372800000 | 191.42 |
1177459200000 | 192.98 |
1177545600000 | 192.46 |
1177632000000 | 192.48 |
1177891200000 | 192.81 |
1177977600000 | 192.12 |
1178064000000 | 192.97 |
1178150400000 | 192.67 |
1178236800000 | 194.12 |
1178496000000 | 195.18 |
1178582400000 | 192.35 |
1178668800000 | 192.09 |
1178755200000 | 190.66 |
1178841600000 | 191.69 |
1179100800000 | 191.68 |
1179187200000 | 193.15 |
1179273600000 | 192.01 |
1179360000000 | 190.93 |
1179446400000 | 192.54 |
1179705600000 | 191.96 |
1179792000000 | 192.64 |
1179878400000 | 194.93 |
1179964800000 | 192.89 |
1180051200000 | 192.99 |
1180310400000 | 193.33 |
1180396800000 | 194.47 |
1180483200000 | 193.44 |
1180569600000 | 195.06 |
1180656000000 | 195.86 |
1180915200000 | 196.15 |
1181001600000 | 195.16 |
1181088000000 | 191.54 |
1181174400000 | 188.12 |
1181260800000 | 186.17 |
1181520000000 | 187.12 |
1181606400000 | 185.98 |
1181692800000 | 186.05 |
1181779200000 | 188.21 |
1181865600000 | 190.98 |
1182124800000 | 190.51 |
1182211200000 | 190.38 |
1182297600000 | 190.61 |
1182384000000 | 188.28 |
1182470400000 | 188.17 |
1182729600000 | 187.76 |
1182816000000 | 187.09 |
1182902400000 | 185.79 |
1182988800000 | 187.78 |
1183075200000 | 188.56 |
1183334400000 | 189.12 |
1183420800000 | 190.96 |
1183507200000 | 191.98 |
1183593600000 | 190.25 |
1183680000000 | 191.28 |
1183939200000 | 191.02 |
1184025600000 | 190.36 |
1184112000000 | 190.27 |
1184198400000 | 192.39 |
1184284800000 | 193.05 |
1184544000000 | 194.03 |
1184630400000 | 193.61 |
1184716800000 | 192.52 |
1184803200000 | 193.99 |
1184889600000 | 192.59 |
1185148800000 | 192.93 |
1185235200000 | 189.88 |
1185321600000 | 187.04 |
1185408000000 | 182.24 |
1185494400000 | 181.14 |
1185753600000 | 180.52 |
1185840000000 | 184.19 |
1185926400000 | 181.09 |
1186012800000 | 183.07 |
1186099200000 | 182.57 |
1186358400000 | 181.36 |
1186444800000 | 183.95 |
1186531200000 | 187.19 |
1186617600000 | 182.35 |
1186704000000 | 177.8 |
1186963200000 | 180.37 |
1187049600000 | 178.26 |
1187136000000 | 176.32 |
1187222400000 | 170.42 |
1187308800000 | 175.05 |
1187568000000 | 175.46 |
1187654400000 | 175.03 |
1187740800000 | 178.77 |
1187827200000 | 179.69 |
1187913600000 | 181.76 |
1188172800000 | 181.9 |
1188259200000 | 179.02 |
1188345600000 | 180.51 |
1188432000000 | 182.46 |
1188518400000 | 184.43 |
1188777600000 | 184.75 |
1188864000000 | 185.22 |
1188950400000 | 182.34 |
1189036800000 | 183.36 |
1189123200000 | 180.85 |
1189382400000 | 180.22 |
1189468800000 | 183.34 |
1189555200000 | 184.15 |
1189641600000 | 185.71 |
1189728000000 | 183.65 |
1189987200000 | 180.9 |
1190073600000 | 183.18 |
1190160000000 | 188.53 |
1190246400000 | 188.7 |
1190332800000 | 189.72 |
1190592000000 | 189.43 |
1190678400000 | 188.34 |
1190764800000 | 190.43 |
1190851200000 | 192.5 |
1190937600000 | 193.56 |
1191196800000 | 195.02 |
1191283200000 | 194.52 |
1191369600000 | 194.48 |
1191456000000 | 194.39 |
1191542400000 | 195.76 |
1191801600000 | 193.88 |
1191888000000 | 195.43 |
1191974400000 | 196.52 |
1192060800000 | 198.49 |
1192147200000 | 197.45 |
1192406400000 | 195.82 |
1192492800000 | 193.77 |
1192579200000 | 195.73 |
1192665600000 | 195.41 |
1192752000000 | 194.03 |
1193011200000 | 190.4 |
1193097600000 | 193.83 |
1193184000000 | 192.6 |
1193270400000 | 196.79 |
1193356800000 | 198.93 |
1193616000000 | 199.88 |
1193702400000 | 199.41 |
1193788800000 | 201.36 |
1193875200000 | 198.54 |
1193961600000 | 198.35 |
1194220800000 | 196.81 |
1194307200000 | 198.36 |
1194393600000 | 198.34 |
1194480000000 | 196.98 |
1194566400000 | 193.92 |
1194825600000 | 192.1 |
1194912000000 | 194.11 |
1194998400000 | 195.22 |
1195084800000 | 192.2 |
1195171200000 | 191.57 |
1195430400000 | 188.72 |
1195516800000 | 192.1 |
1195603200000 | 188.74 |
1195689600000 | 190.35 |
1195776000000 | 192.32 |
1196035200000 | 191.72 |
1196121600000 | 191.47 |
1196208000000 | 194.24 |
1196294400000 | 195.03 |
1196380800000 | 195.79 |
1196640000000 | 194.84 |
1196726400000 | 193.06 |
1196812800000 | 194.42 |
1196899200000 | 194.4 |
1196985600000 | 196.49 |
1197244800000 | 197.71 |
1197331200000 | 196.66 |
1197417600000 | 197.05 |
1197504000000 | 191.74 |
1197590400000 | 190.51 |
1197849600000 | 186.56 |
1197936000000 | 186.7 |
1198022400000 | 185.48 |
1198108800000 | 185.03 |
1198195200000 | 186.55 |
1198454400000 | 187.07 |
1198713600000 | 189.63 |
1198800000000 | 191.52 |
1199059200000 | 190.67 |
1199232000000 | 190.88 |
1199318400000 | 189.64 |
1199404800000 | 187.05 |
1199664000000 | 185.89 |
1199750400000 | 186.66 |
1199836800000 | 183.61 |
1199923200000 | 181.95 |
1200009600000 | 182.64 |
1200268800000 | 184.55 |
1200355200000 | 180.41 |
1200441600000 | 177.45 |
1200528000000 | 176.84 |
1200614400000 | 173.81 |
1200873600000 | 163.59 |
1200960000000 | 169.42 |
1201046400000 | 163.92 |
1201132800000 | 173.49 |
1201219200000 | 173.43 |
1201478400000 | 173.44 |
1201564800000 | 176.13 |
1201651200000 | 176.19 |
1201737600000 | 175.55 |
1201824000000 | 179.81 |
1202083200000 | 180.22 |
1202169600000 | 172.53 |
1202256000000 | 173.51 |
1202342400000 | 168.94 |
1202428800000 | 168.64 |
1202688000000 | 166.85 |
1202774400000 | 172.86 |
1202860800000 | 173.66 |
1202947200000 | 175.25 |
1203033600000 | 173.41 |
1203292800000 | 175.6 |
1203379200000 | 177.78 |
1203465600000 | 174.65 |
1203552000000 | 177.42 |
1203638400000 | 175.65 |
1203897600000 | 179.23 |
1203984000000 | 182.73 |
1204070400000 | 185.02 |
1204156800000 | 182.29 |
1204243200000 | 179.91 |
1204502400000 | 177.89 |
1204588800000 | 175.7 |
1204675200000 | 180 |
1204761600000 | 178.51 |
1204848000000 | 176.27 |
1205107200000 | 173.8 |
1205193600000 | 175.34 |
1205280000000 | 179.31 |
1205366400000 | 177.43 |
1205452800000 | 175.9 |
1205712000000 | 171.14 |
1205798400000 | 177.07 |
1205884800000 | 173.36 |
1205971200000 | 170.66 |
1206403200000 | 179.02 |
1206489600000 | 180.37 |
1206576000000 | 183.93 |
1206662400000 | 182.93 |
1206921600000 | 183.28 |
1207008000000 | 186.12 |
1207094400000 | 188.47 |
1207180800000 | 186.19 |
1207267200000 | 188.02 |
1207526400000 | 189.23 |
1207612800000 | 187.79 |
1207699200000 | 187.57 |
1207785600000 | 186.89 |
1207872000000 | 185.65 |
1208131200000 | 184.16 |
1208217600000 | 184.36 |
1208304000000 | 189.51 |
1208390400000 | 188.19 |
1208476800000 | 190.37 |
1208736000000 | 190.43 |
1208822400000 | 189.95 |
1208908800000 | 188.99 |
1208995200000 | 186.65 |
1209081600000 | 188.72 |
1209340800000 | 190.01 |
1209427200000 | 188.21 |
1209513600000 | 189.65 |
1209600000000 | 188.34 |
1209686400000 | 191.86 |
1209945600000 | 192.55 |
1210032000000 | 192.12 |
1210118400000 | 191.94 |
1210204800000 | 191.97 |
1210291200000 | 190.84 |
1210550400000 | 192.47 |
1210636800000 | 191.8 |
1210723200000 | 192.25 |
1210809600000 | 192.14 |
1210896000000 | 193.92 |
1211155200000 | 194.5 |
1211241600000 | 192.83 |
1211328000000 | 191.84 |
1211414400000 | 192.28 |
1211500800000 | 190.88 |
1211760000000 | 191.22 |
1211846400000 | 189.64 |
1211932800000 | 190.31 |
1212019200000 | 189.65 |
1212105600000 | 190.53 |
1212364800000 | 188.05 |
1212451200000 | 188.15 |
1212537600000 | 186.88 |
1212624000000 | 188.14 |
1212710400000 | 187.23 |
1212969600000 | 185.35 |
1213056000000 | 181.25 |
1213142400000 | 178.92 |
1213228800000 | 178.48 |
1213315200000 | 178.79 |
1213574400000 | 179.2 |
1213660800000 | 180.05 |
1213747200000 | 176.72 |
1213833600000 | 174.64 |
1213920000000 | 173.6 |
1214179200000 | 170.52 |
1214265600000 | 170.56 |
1214352000000 | 172.73 |
1214438400000 | 169.95 |
1214524800000 | 168.96 |
1214784000000 | 169.19 |
1214870400000 | 165.9 |
1214956800000 | 168.34 |
1215043200000 | 168.11 |
1215129600000 | 164.78 |
1215388800000 | 166.36 |
1215475200000 | 164.13 |
1215561600000 | 168.28 |
1215648000000 | 165.84 |
1215734400000 | 162.4 |
1215993600000 | 163.99 |
1216080000000 | 160.15 |
1216166400000 | 161.15 |
1216252800000 | 167.1 |
1216339200000 | 171.21 |
1216598400000 | 173.01 |
1216684800000 | 171.06 |
1216771200000 | 173.67 |
1216857600000 | 170.62 |
1216944000000 | 167.61 |
1217203200000 | 165.7 |
1217289600000 | 164.17 |
1217376000000 | 167.44 |
1217462400000 | 167.76 |
1217548800000 | 165.5 |
1217808000000 | 165.04 |
1217894400000 | 169.6 |
1217980800000 | 170.74 |
1218067200000 | 169.01 |
1218153600000 | 166.92 |
1218412800000 | 169.42 |
1218499200000 | 168.35 |
1218585600000 | 163.09 |
1218672000000 | 164.35 |
1218758400000 | 163.19 |
1219017600000 | 162.71 |
1219104000000 | 157.48 |
1219190400000 | 158.19 |
1219276800000 | 157.82 |
1219363200000 | 161.04 |
1219622400000 | 159.74 |
1219708800000 | 158.41 |
1219795200000 | 158.86 |
1219881600000 | 161.76 |
1219968000000 | 162.35 |
1220227200000 | 161.27 |
1220313600000 | 163.21 |
1220400000000 | 160.76 |
1220486400000 | 155.23 |
1220572800000 | 150.78 |
1220832000000 | 155.69 |
1220918400000 | 154.14 |
1221004800000 | 151.31 |
1221091200000 | 148.38 |
1221177600000 | 153.07 |
1221436800000 | 147.56 |
1221523200000 | 144.25 |
1221609600000 | 141.85 |
1221696000000 | 141.94 |
1221782400000 | 155.66 |
1222041600000 | 155.85 |
1222128000000 | 153.61 |
1222214400000 | 152.61 |
1222300800000 | 155.86 |
1222387200000 | 152.7 |
1222646400000 | 143.1 |
1222732800000 | 141.7 |
1222819200000 | 141.99 |
1222905600000 | 139.99 |
1222992000000 | 143.2 |
1223251200000 | 131.32 |
1223337600000 | 131.87 |
1223424000000 | 124.68 |
1223510400000 | 122.11 |
1223596800000 | 112.5 |
1223856000000 | 122.98 |
1223942400000 | 126.36 |
1224028800000 | 120.04 |
1224115200000 | 114.17 |
1224201600000 | 117.32 |
1224460800000 | 119.97 |
1224547200000 | 117.69 |
1224633600000 | 110.2 |
1224720000000 | 110.36 |
1224806400000 | 103.94 |
1225065600000 | 97.34 |
1225152000000 | 98.65 |
1225238400000 | 109.73 |
1225324800000 | 111.42 |
1225411200000 | 111.93 |
1225670400000 | 114.2 |
1225756800000 | 120.78 |
1225843200000 | 120.17 |
1225929600000 | 112.04 |
1226016000000 | 114.32 |
1226275200000 | 115.58 |
1226361600000 | 109.96 |
1226448000000 | 107.01 |
1226534400000 | 107.29 |
1226620800000 | 108.68 |
1226880000000 | 106.23 |
1226966400000 | 106.82 |
1227052800000 | 102.69 |
1227139200000 | 99.58 |
1227225600000 | 97.38 |
1227484800000 | 105.85 |
1227571200000 | 108.53 |
1227657600000 | 107.97 |
1227744000000 | 108.85 |
1227830400000 | 108.16 |
1228089600000 | 102.4 |
1228176000000 | 105.92 |
1228262400000 | 106.65 |
1228348800000 | 106.25 |
1228435200000 | 103.16 |
1228694400000 | 110.11 |
1228780800000 | 111.37 |
1228867200000 | 112.83 |
1228953600000 | 114.48 |
1229040000000 | 112.73 |
1229299200000 | 115.19 |
1229385600000 | 115.61 |
1229472000000 | 119.6 |
1229558400000 | 121.99 |
1229644800000 | 116.52 |
1229904000000 | 115.23 |
1229990400000 | 114.77 |
1230076800000 | 115.06 |
1230508800000 | 116.37 |
1230595200000 | 117.45 |
1230681600000 | 115.55 |
1230854400000 | 120.22 |
1231113600000 | 120.92 |
1231200000000 | 122.1 |
1231286400000 | 123.54 |
1231372800000 | 123.6 |
1231459200000 | 122.95 |
1231718400000 | 120.46 |
1231804800000 | 115.62 |
1231891200000 | 110.13 |
1231977600000 | 107.87 |
1232064000000 | 110.07 |
1232323200000 | 104.98 |
1232409600000 | 100.02 |
1232496000000 | 99.98 |
1232582400000 | 100.21 |
1232668800000 | 97.49 |
1232928000000 | 104.55 |
1233014400000 | 105.18 |
1233100800000 | 110.79 |
1233187200000 | 106.94 |
1233273600000 | 105.03 |
1233532800000 | 101.38 |
1233619200000 | 104.72 |
1233705600000 | 108.03 |
1233792000000 | 108.43 |
1233878400000 | 112.03 |
1234137600000 | 115.46 |
1234224000000 | 111.31 |
1234310400000 | 108.65 |
1234396800000 | 106.4 |
1234483200000 | 106.97 |
1234742400000 | 104.27 |
1234828800000 | 99.41 |
1234915200000 | 98.57 |
1235001600000 | 99.46 |
1235088000000 | 95.63 |
1235347200000 | 95.83 |
1235433600000 | 94.48 |
1235520000000 | 94.38 |
1235606400000 | 97.85 |
1235692800000 | 95.16 |
1235952000000 | 89.82 |
1236038400000 | 88.72 |
1236124800000 | 91.02 |
1236211200000 | 86.15 |
1236297600000 | 85.24 |
1236556800000 | 83.43 |
1236643200000 | 89.04 |
1236729600000 | 88.54 |
1236816000000 | 89.61 |
1236902400000 | 91 |
1237161600000 | 93.89 |
1237248000000 | 93.61 |
1237334400000 | 94.46 |
1237420800000 | 101.41 |
1237507200000 | 101.65 |
1237766400000 | 104.88 |
1237852800000 | 104.75 |
1237939200000 | 104.97 |
1238025600000 | 105.7 |
1238112000000 | 103.58 |
1238371200000 | 98.39 |
1238457600000 | 102.22 |
1238544000000 | 104.78 |
1238630400000 | 112.2 |
1238716800000 | 112.67 |
1238976000000 | 111.72 |
1239062400000 | 109.15 |
1239148800000 | 109.04 |
1239235200000 | 112.03 |
1239667200000 | 116.34 |
1239753600000 | 114.69 |
1239840000000 | 117.02 |
1239926400000 | 118.69 |
1240185600000 | 112.17 |
1240272000000 | 111.76 |
1240358400000 | 114.41 |
1240444800000 | 114.66 |
1240531200000 | 118.83 |
1240790400000 | 117.22 |
1240876800000 | 114.89 |
1240963200000 | 119.92 |
1241049600000 | 123.8 |
1241136000000 | 123.36 |
1241395200000 | 126.73 |
1241481600000 | 129.04 |
1241568000000 | 129.99 |
1241654400000 | 130.54 |
1241740800000 | 132.52 |
1242000000000 | 131.33 |
1242086400000 | 130.31 |
1242172800000 | 124.36 |
1242259200000 | 125.88 |
1242345600000 | 128.24 |
1242604800000 | 130.67 |
1242691200000 | 133.58 |
1242777600000 | 135.76 |
1242864000000 | 133 |
1242950400000 | 134.91 |
1243209600000 | 135.12 |
1243296000000 | 135.32 |
1243382400000 | 136.67 |
1243468800000 | 134.64 |
1243555200000 | 137.44 |
1243814400000 | 142.02 |
1243900800000 | 143.39 |
1243987200000 | 140.75 |
1244073600000 | 140.18 |
1244160000000 | 140.48 |
1244419200000 | 137.55 |
1244505600000 | 139.84 |
1244592000000 | 141.28 |
1244678400000 | 144.27 |
1244764800000 | 143.15 |
1245024000000 | 136.45 |
1245110400000 | 136.97 |
1245196800000 | 132.5 |
1245283200000 | 133.72 |
1245369600000 | 134.96 |
1245628800000 | 132.35 |
1245715200000 | 132.92 |
1245801600000 | 134.99 |
1245888000000 | 133.5 |
1245974400000 | 135.17 |
1246233600000 | 136.76 |
1246320000000 | 135.99 |
1246406400000 | 138.94 |
1246492800000 | 135.61 |
1246579200000 | 135.11 |
1246838400000 | 133.3 |
1246924800000 | 133.42 |
1247011200000 | 130.79 |
1247097600000 | 132.05 |
1247184000000 | 130.63 |
1247443200000 | 132.84 |
1247529600000 | 134.22 |
1247616000000 | 137.91 |
1247702400000 | 138.45 |
1247788800000 | 138.82 |
1248048000000 | 141.28 |
1248134400000 | 142.28 |
1248220800000 | 142.75 |
1248307200000 | 144.96 |
1248393600000 | 144.78 |
1248652800000 | 145.31 |
1248739200000 | 144.08 |
1248825600000 | 144.41 |
1248912000000 | 146.8 |
1248998400000 | 147.88 |
1249257600000 | 152.08 |
1249344000000 | 151.24 |
1249430400000 | 151.91 |
1249516800000 | 152.41 |
1249603200000 | 152.12 |
1249862400000 | 151.63 |
1249948800000 | 149.48 |
1250035200000 | 151.08 |
1250121600000 | 152.76 |
1250208000000 | 151.58 |
1250467200000 | 147.22 |
1250553600000 | 149.07 |
1250640000000 | 149.94 |
1250726400000 | 152.19 |
1250812800000 | 155.93 |
1251072000000 | 157.51 |
1251158400000 | 158.51 |
1251244800000 | 156.84 |
1251331200000 | 156.23 |
1251417600000 | 159.73 |
1251676800000 | 158.48 |
1251763200000 | 155.42 |
1251849600000 | 154.12 |
1251936000000 | 154.24 |
1252022400000 | 156.09 |
1252281600000 | 159.43 |
1252368000000 | 162.41 |
1252454400000 | 164.46 |
1252540800000 | 164.82 |
1252627200000 | 165.72 |
1252886400000 | 165.51 |
1252972800000 | 165.18 |
1253059200000 | 167.94 |
1253145600000 | 169.56 |
1253232000000 | 168.56 |
1253491200000 | 167.01 |
1253577600000 | 169.61 |
1253664000000 | 169.73 |
1253750400000 | 166.28 |
1253836800000 | 164.95 |
1254096000000 | 166.63 |
1254182400000 | 166.11 |
1254268800000 | 166.13 |
1254355200000 | 163.85 |
1254441600000 | 161.9 |
1254700800000 | 163.95 |
1254787200000 | 167.9 |
1254873600000 | 166.98 |
1254960000000 | 169.25 |
1255046400000 | 169.24 |
1255305600000 | 170.34 |
1255392000000 | 168.85 |
1255478400000 | 171.93 |
1255564800000 | 172.96 |
1255651200000 | 171.76 |
1255910400000 | 174.31 |
1255996800000 | 174.02 |
1256083200000 | 174.98 |
1256169600000 | 173.38 |
1256256000000 | 172 |
1256515200000 | 169.77 |
1256601600000 | 168.7 |
1256688000000 | 164.84 |
1256774400000 | 167.95 |
1256860800000 | 165.1 |
1257120000000 | 165.19 |
1257206400000 | 162.47 |
1257292800000 | 166.91 |
1257379200000 | 168.53 |
1257465600000 | 169.21 |
1257724800000 | 173.29 |
1257811200000 | 172.68 |
1257897600000 | 173.27 |
1257984000000 | 172.26 |
1258070400000 | 173.19 |
1258329600000 | 176.06 |
1258416000000 | 173.81 |
1258502400000 | 175.27 |
1258588800000 | 171.34 |
1258675200000 | 169.65 |
1258934400000 | 173.82 |
1259020800000 | 172.81 |
1259107200000 | 174.43 |
1259193600000 | 169.05 |
1259280000000 | 170.25 |
1259539200000 | 168.05 |
1259625600000 | 173.48 |
1259712000000 | 174.23 |
1259798400000 | 174.31 |
1259884800000 | 173.3 |
1260144000000 | 172.18 |
1260230400000 | 169.15 |
1260316800000 | 167.41 |
1260403200000 | 167.83 |
1260489600000 | 167.51 |
1260748800000 | 168.62 |
1260835200000 | 167.73 |
1260921600000 | 169.64 |
1261008000000 | 165.35 |
1261094400000 | 164.91 |
1261353600000 | 167.24 |
1261440000000 | 167.16 |
1261526400000 | 168.71 |
1261612800000 | 169.18 |
1261958400000 | 170 |
1262044800000 | 170.53 |
1262131200000 | 169.64 |
1262217600000 | 170.21 |
1262563200000 | 174.4 |
1262649600000 | 174.54 |
1262736000000 | 173.87 |
1262822400000 | 172.68 |
1262908800000 | 173.67 |
1263168000000 | 176.19 |
1263254400000 | 174.71 |
1263340800000 | 175.1 |
1263427200000 | 175.3 |
1263513600000 | 172.93 |
1263772800000 | 173.82 |
1263859200000 | 174.31 |
1263945600000 | 170.27 |
1264032000000 | 168.37 |
1264118400000 | 167.59 |
1264377600000 | 167.73 |
1264464000000 | 166.67 |
1264550400000 | 165.76 |
1264636800000 | 164.03 |
1264723200000 | 164.38 |
1264982400000 | 165.02 |
1265068800000 | 167.09 |
1265155200000 | 164.95 |
1265241600000 | 159.4 |
1265328000000 | 155.69 |
1265587200000 | 156.09 |
1265673600000 | 156.44 |
1265760000000 | 157.6 |
1265846400000 | 156.18 |
1265932800000 | 155.42 |
1266192000000 | 155.45 |
1266278400000 | 157.42 |
1266364800000 | 159.08 |
1266451200000 | 159.96 |
1266537600000 | 159.91 |
1266796800000 | 160.74 |
1266883200000 | 159.04 |
1266969600000 | 159.24 |
1267056000000 | 155.94 |
1267142400000 | 159.02 |
1267401600000 | 159.04 |
1267488000000 | 161.02 |
1267574400000 | 163.53 |
1267660800000 | 163.32 |
1267747200000 | 165.31 |
1268006400000 | 166.25 |
1268092800000 | 165.33 |
1268179200000 | 167.1 |
1268265600000 | 167 |
1268352000000 | 168.79 |
1268611200000 | 166.67 |
1268697600000 | 169.84 |
1268784000000 | 170.81 |
1268870400000 | 168.71 |
1268956800000 | 167.43 |
1269216000000 | 167.23 |
1269302400000 | 168.65 |
1269388800000 | 166.72 |
1269475200000 | 168.2 |
1269561600000 | 169.19 |
1269820800000 | 170.4 |
1269907200000 | 170.1 |
1269993600000 | 170.93 |
1270080000000 | 172.93 |
1270512000000 | 172.48 |
1270598400000 | 172.18 |
1270684800000 | 171.39 |
1270771200000 | 174.19 |
1271030400000 | 176.22 |
1271116800000 | 175.15 |
1271203200000 | 176.95 |
1271289600000 | 177.19 |
1271376000000 | 174.21 |
1271635200000 | 172.06 |
1271721600000 | 174.45 |
1271808000000 | 172.96 |
1271894400000 | 170.26 |
1271980800000 | 171.92 |
1272240000000 | 171.98 |
1272326400000 | 166.84 |
1272412800000 | 162.84 |
1272499200000 | 165.94 |
1272585600000 | 166.74 |
1272844800000 | 165.97 |
1272931200000 | 160.46 |
1273017600000 | 156.53 |
1273104000000 | 152.93 |
1273190400000 | 146.05 |
1273449600000 | 158.24 |
1273536000000 | 155.91 |
1273622400000 | 159.32 |
1273708800000 | 158.08 |
1273795200000 | 151.35 |
1274054400000 | 149.66 |
1274140800000 | 152.06 |
1274227200000 | 147.75 |
1274313600000 | 144.91 |
1274400000000 | 146.64 |
1274659200000 | 144.6 |
1274745600000 | 139.15 |
1274832000000 | 141.87 |
1274918400000 | 146.91 |
1275004800000 | 147.82 |
1275264000000 | 147.86 |
1275350400000 | 147.81 |
1275436800000 | 147.78 |
1275523200000 | 149.48 |
1275609600000 | 145.22 |
1275868800000 | 142.95 |
1275955200000 | 141.16 |
1276041600000 | 144.71 |
1276128000000 | 147.6 |
1276214400000 | 148.53 |
1276473600000 | 152.46 |
1276560000000 | 154.28 |
1276646400000 | 154.44 |
1276732800000 | 154.95 |
1276819200000 | 155.89 |
1277078400000 | 156.47 |
1277164800000 | 155.25 |
1277251200000 | 153.89 |
1277337600000 | 153.25 |
1277424000000 | 152.98 |
1277683200000 | 154.68 |
1277769600000 | 150.34 |
1277856000000 | 150.9 |
1277942400000 | 151.15 |
1278028800000 | 152.75 |
1278288000000 | 152.37 |
1278374400000 | 156.3 |
1278460800000 | 157.84 |
1278547200000 | 159.6 |
1278633600000 | 159.36 |
1278892800000 | 159.39 |
1278979200000 | 162.69 |
1279065600000 | 163.61 |
1279152000000 | 164.92 |
1279238400000 | 163.28 |
1279497600000 | 162.69 |
1279584000000 | 160.99 |
1279670400000 | 162.16 |
1279756800000 | 165.97 |
1279843200000 | 166 |
1280102400000 | 167.85 |
1280188800000 | 168.41 |
1280275200000 | 168.09 |
1280361600000 | 168.8 |
1280448000000 | 167.46 |
1280707200000 | 172.55 |
1280793600000 | 173.21 |
1280880000000 | 172.24 |
1280966400000 | 171.68 |
1281052800000 | 171.9 |
1281312000000 | 173.26 |
1281398400000 | 169.99 |
1281484800000 | 165.58 |
1281571200000 | 165.03 |
1281657600000 | 165.02 |
1281916800000 | 166.23 |
1282003200000 | 167.97 |
1282089600000 | 167.57 |
1282176000000 | 166.03 |
1282262400000 | 162.87 |
1282521600000 | 163.88 |
1282608000000 | 162.2 |
1282694400000 | 161.7 |
1282780800000 | 163.7 |
1282867200000 | 165.13 |
1283126400000 | 164.85 |
1283212800000 | 164.8 |
1283299200000 | 169.13 |
1283385600000 | 169.09 |
1283472000000 | 170.18 |
1283731200000 | 170.52 |
1283817600000 | 168.58 |
1283904000000 | 170.53 |
1283990400000 | 171.55 |
1284076800000 | 171.53 |
1284336000000 | 174.03 |
1284422400000 | 175.72 |
1284508800000 | 176.23 |
1284595200000 | 176.28 |
1284681600000 | 175.27 |
1284940800000 | 177.67 |
1285027200000 | 177.66 |
1285113600000 | 179.08 |
1285200000000 | 178.4 |
1285286400000 | 181.42 |
1285545600000 | 180.74 |
1285632000000 | 182.07 |
1285718400000 | 181.92 |
1285804800000 | 181.81 |
1285891200000 | 183.17 |
1286150400000 | 181.87 |
1286236800000 | 185.39 |
1286323200000 | 186.79 |
1286409600000 | 188.07 |
1286496000000 | 187.7 |
1286755200000 | 187.99 |
1286841600000 | 186.55 |
1286928000000 | 189.61 |
1287014400000 | 191.41 |
1287100800000 | 190.25 |
1287360000000 | 190.32 |
1287446400000 | 187.5 |
1287532800000 | 189.91 |
1287619200000 | 191.6 |
1287705600000 | 189.9 |
1287964800000 | 190.89 |
1288051200000 | 190.87 |
1288137600000 | 188.8 |
1288224000000 | 191.78 |
1288310400000 | 192.57 |
1288569600000 | 192.99 |
1288656000000 | 195.22 |
1288742400000 | 194.71 |
1288828800000 | 199.24 |
1288915200000 | 197.44 |
1289174400000 | 195.06 |
1289260800000 | 195.92 |
1289347200000 | 192.64 |
1289433600000 | 191.63 |
1289520000000 | 191.8 |
1289779200000 | 191.52 |
1289865600000 | 187.47 |
1289952000000 | 187.93 |
1290038400000 | 190.01 |
1290124800000 | 190.36 |
1290384000000 | 188.69 |
1290470400000 | 183.99 |
1290556800000 | 184.72 |
1290643200000 | 184.99 |
1290729600000 | 182.93 |
1290988800000 | 178.62 |
1291075200000 | 177.44 |
1291161600000 | 180.37 |
1291248000000 | 183.9 |
1291334400000 | 186.53 |
1291593600000 | 185.93 |
1291680000000 | 188.17 |
1291766400000 | 187 |
1291852800000 | 187.12 |
1291939200000 | 188.1 |
1292198400000 | 190.67 |
1292284800000 | 191.07 |
1292371200000 | 189.62 |
1292457600000 | 188.28 |
1292544000000 | 186.52 |
1292803200000 | 187.57 |
1292889600000 | 188.72 |
1292976000000 | 188.89 |
1293062400000 | 189.04 |
1293148800000 | 189.28 |
1293408000000 | 188.56 |
1293494400000 | 188.89 |
1293580800000 | 189.75 |
1293667200000 | 189.7 |
1293753600000 | 191.14 |
1294012800000 | 191 |
1294099200000 | 192.53 |
1294185600000 | 190.8 |
1294272000000 | 190.29 |
1294358400000 | 189.95 |
1294617600000 | 188.06 |
1294704000000 | 188.35 |
1294790400000 | 191.51 |
1294876800000 | 193.73 |
1294963200000 | 193.98 |
1295222400000 | 193.22 |
1295308800000 | 196.17 |
1295395200000 | 195.62 |
1295481600000 | 192.22 |
1295568000000 | 195.11 |
1295827200000 | 197.48 |
1295913600000 | 196.41 |
1296000000000 | 197.54 |
1296086400000 | 198.46 |
1296172800000 | 196.15 |
1296432000000 | 197.17 |
1296518400000 | 201.33 |
1296604800000 | 201.13 |
1296691200000 | 199.48 |
1296777600000 | 199.76 |
1297036800000 | 200.9 |
1297123200000 | 202.26 |
1297209600000 | 202.93 |
1297296000000 | 201.11 |
1297382400000 | 201.02 |
1297641600000 | 200.34 |
1297728000000 | 200.94 |
1297814400000 | 201.8 |
1297900800000 | 203.2 |
1297987200000 | 204.34 |
1298246400000 | 202.84 |
1298332800000 | 201.88 |
1298419200000 | 201.73 |
1298505600000 | 200.77 |
1298592000000 | 202.39 |
1298851200000 | 205.69 |
1298937600000 | 205.23 |
1299024000000 | 204.77 |
1299110400000 | 205.75 |
1299196800000 | 206.91 |
1299456000000 | 206.7 |
1299542400000 | 205.78 |
1299628800000 | 206.56 |
1299715200000 | 202.39 |
1299801600000 | 200.01 |
1300060800000 | 199.77 |
1300147200000 | 196.07 |
1300233600000 | 193.79 |
1300320000000 | 198.19 |
1300406400000 | 200.17 |
1300665600000 | 203.83 |
1300752000000 | 203.74 |
1300838400000 | 203.19 |
1300924800000 | 204.93 |
1301011200000 | 204.48 |
1301270400000 | 203.97 |
1301356800000 | 203.59 |
1301443200000 | 205.19 |
1301529600000 | 204.9 |
1301616000000 | 207.05 |
1301875200000 | 208.48 |
1301961600000 | 208.37 |
1302048000000 | 210.01 |
1302134400000 | 208.21 |
1302220800000 | 210.72 |
1302480000000 | 210.64 |
1302566400000 | 208.6 |
1302652800000 | 210.14 |
1302739200000 | 209.31 |
1302825600000 | 209.67 |
1303084800000 | 204.38 |
1303171200000 | 206.56 |
1303257600000 | 212.02 |
1303344000000 | 213.98 |
1303776000000 | 215.8 |
1303862400000 | 217.32 |
1303948800000 | 220.75 |
1304035200000 | 221.48 |
1304294400000 | 223.01 |
1304380800000 | 221.26 |
1304467200000 | 220.38 |
1304553600000 | 216.6 |
1304640000000 | 216.43 |
1304899200000 | 213.09 |
1304985600000 | 216.1 |
1305072000000 | 216.86 |
1305158400000 | 213.75 |
1305244800000 | 212.31 |
1305504000000 | 212.6 |
1305590400000 | 210.61 |
1305676800000 | 211.86 |
1305763200000 | 213.34 |
1305849600000 | 212.65 |
1306108800000 | 208.23 |
1306195200000 | 209.1 |
1306281600000 | 209.79 |
1306368000000 | 210.85 |
1306454400000 | 214.41 |
1306713600000 | 214.5 |
1306800000000 | 216.54 |
1306886400000 | 215.67 |
1306972800000 | 214.15 |
1307059200000 | 214.9 |
1307318400000 | 214.45 |
1307404800000 | 215.66 |
1307491200000 | 212.86 |
1307577600000 | 213.24 |
1307664000000 | 209.26 |
1307923200000 | 210.12 |
1308009600000 | 212.34 |
1308096000000 | 208.25 |
1308182400000 | 205.06 |
1308268800000 | 207.02 |
1308528000000 | 205.68 |
1308614400000 | 208.82 |
1308700800000 | 209.09 |
1308787200000 | 202.99 |
1308873600000 | 202.13 |
1309132800000 | 203.91 |
1309219200000 | 205.35 |
1309305600000 | 209.2 |
1309392000000 | 212.64 |
1309478400000 | 213.66 |
1309737600000 | 214.15 |
1309824000000 | 213.72 |
1309910400000 | 210.57 |
1309996800000 | 212.09 |
1310083200000 | 209.58 |
1310342400000 | 202.56 |
1310428800000 | 200.76 |
1310515200000 | 204.95 |
1310601600000 | 203.46 |
1310688000000 | 202.59 |
1310947200000 | 197.93 |
1311033600000 | 201.92 |
1311120000000 | 204.58 |
1311206400000 | 209.44 |
1311292800000 | 210.52 |
1311552000000 | 209.47 |
1311638400000 | 211.16 |
1311724800000 | 207.55 |
1311811200000 | 206.73 |
1311897600000 | 207.23 |
1312156800000 | 201.98 |
1312243200000 | 199.37 |
1312329600000 | 198.59 |
1312416000000 | 190.82 |
1312502400000 | 187.73 |
1312761600000 | 181.15 |
1312848000000 | 182.45 |
1312934400000 | 178.54 |
1313020800000 | 183.66 |
1313107200000 | 189.22 |
1313366400000 | 192.87 |
1313452800000 | 189.07 |
1313539200000 | 190.37 |
1313625600000 | 181.96 |
1313712000000 | 181.41 |
1313971200000 | 183.33 |
1314057600000 | 184.81 |
1314144000000 | 187.96 |
1314230400000 | 185.26 |
1314316800000 | 183.53 |
1314576000000 | 188.23 |
1314662400000 | 188.83 |
1314748800000 | 192.27 |
1314835200000 | 191.94 |
1314921600000 | 188.23 |
1315180800000 | 181.48 |
1315267200000 | 178.42 |
1315353600000 | 183.11 |
1315440000000 | 183.96 |
1315526400000 | 176.57 |
1315785600000 | 170.65 |
1315872000000 | 171.92 |
1315958400000 | 173.64 |
1316044800000 | 179.01 |
1316131200000 | 179.59 |
1316390400000 | 173.84 |
1316476800000 | 177.33 |
1316563200000 | 174.94 |
1316649600000 | 165.01 |
1316736000000 | 165.43 |
1316995200000 | 167.62 |
1317081600000 | 176.62 |
1317168000000 | 175.02 |
1317254400000 | 176.86 |
1317340800000 | 172.09 |
1317600000000 | 168.67 |
1317686400000 | 164.3 |
1317772800000 | 168.58 |
1317859200000 | 174.35 |
1317945600000 | 176.87 |
1318204800000 | 181.28 |
1318291200000 | 179.96 |
1318377600000 | 185.43 |
1318464000000 | 183.06 |
1318550400000 | 186.95 |
1318809600000 | 183.92 |
1318896000000 | 181.6 |
1318982400000 | 184.21 |
1319068800000 | 180.21 |
1319155200000 | 186.98 |
1319414400000 | 188.97 |
1319500800000 | 187.68 |
1319587200000 | 186.79 |
1319673600000 | 196.88 |
1319760000000 | 195.74 |
1320019200000 | 188.94 |
1320105600000 | 178.48 |
1320192000000 | 181.49 |
1320278400000 | 185.47 |
1320364800000 | 183.31 |
1320624000000 | 183.53 |
1320710400000 | 184.84 |
1320796800000 | 178.91 |
1320883200000 | 178.43 |
1320969600000 | 184.77 |
1321228800000 | 180.77 |
1321315200000 | 178.21 |
1321401600000 | 177.73 |
1321488000000 | 175.3 |
1321574400000 | 174.31 |
1321833600000 | 168.04 |
1321920000000 | 167.35 |
1322006400000 | 163.14 |
1322092800000 | 162.3 |
1322179200000 | 162.39 |
1322438400000 | 170.49 |
1322524800000 | 171.67 |
1322611200000 | 178.59 |
1322697600000 | 177.47 |
1322784000000 | 177.84 |
1323043200000 | 179.93 |
1323129600000 | 177.54 |
1323216000000 | 177.12 |
1323302400000 | 172.73 |
1323388800000 | 175.79 |
1323648000000 | 170.45 |
1323734400000 | 168.75 |
1323820800000 | 163.77 |
1323907200000 | 166.35 |
1323993600000 | 166.88 |
1324252800000 | 166.85 |
1324339200000 | 170.76 |
1324425600000 | 169.2 |
1324512000000 | 170.77 |
1324598400000 | 171.99 |
1324944000000 | 172.25 |
1325030400000 | 169.64 |
1325116800000 | 170.64 |
1325203200000 | 173.1 |
1325462400000 | 175.4 |
1325548800000 | 178.05 |
1325635200000 | 174.95 |
1325721600000 | 170.43 |
1325808000000 | 169.25 |
1326067200000 | 168.99 |
1326153600000 | 172.69 |
1326240000000 | 171.24 |
1326326400000 | 173.57 |
1326412800000 | 171.33 |
1326672000000 | 172.17 |
1326758400000 | 174.37 |
1326844800000 | 174.95 |
1326931200000 | 178.56 |
1327017600000 | 178.66 |
1327276800000 | 180.75 |
1327363200000 | 179.27 |
1327449600000 | 178.74 |
1327536000000 | 183.37 |
1327622400000 | 182.03 |
1327881600000 | 179.72 |
1327968000000 | 181.36 |
1328054400000 | 185.93 |
1328140800000 | 185.58 |
1328227200000 | 187.17 |
1328486400000 | 186.12 |
1328572800000 | 188.75 |
1328659200000 | 189.42 |
1328745600000 | 190.2 |
1328832000000 | 186.44 |
1329091200000 | 188.07 |
1329177600000 | 187.05 |
1329264000000 | 186.75 |
1329350400000 | 185.87 |
1329436800000 | 188.94 |
1329696000000 | 191.94 |
1329782400000 | 190.69 |
1329868800000 | 188.92 |
1329955200000 | 189.39 |
1330041600000 | 192.3 |
1330300800000 | 191.3 |
1330387200000 | 191.57 |
1330473600000 | 191.28 |
1330560000000 | 192.01 |
1330646400000 | 190.37 |
1330905600000 | 189.67 |
1330992000000 | 183.41 |
1331078400000 | 184.32 |
1331164800000 | 188.84 |
1331251200000 | 186.77 |
1331510400000 | 186.65 |
1331596800000 | 189.22 |
1331683200000 | 188.95 |
1331769600000 | 189.98 |
1331856000000 | 191.78 |
1332115200000 | 193.17 |
1332201600000 | 192.23 |
1332288000000 | 191.37 |
1332374400000 | 190.31 |
1332460800000 | 191.05 |
1332720000000 | 193.65 |
1332806400000 | 192.8 |
1332892800000 | 190.7 |
1332979200000 | 188.76 |
1333065600000 | 191.32 |
1333324800000 | 193.45 |
1333411200000 | 192.5 |
1333497600000 | 186.08 |
1333584000000 | 185.19 |
1334016000000 | 182.79 |
1334102400000 | 184.73 |
1334188800000 | 186.97 |
1334275200000 | 183.58 |
1334534400000 | 183.6 |
1334620800000 | 188.02 |
1334707200000 | 186.05 |
1334793600000 | 186.38 |
1334880000000 | 188.99 |
1335139200000 | 184.8 |
1335225600000 | 188.5 |
1335312000000 | 189.57 |
1335398400000 | 190.04 |
1335484800000 | 192.09 |
1335744000000 | 190.81 |
1335830400000 | 191.33 |
1335916800000 | 190.3 |
1336003200000 | 191.1 |
1336089600000 | 188.71 |
1336348800000 | 189.35 |
1336435200000 | 186.87 |
1336521600000 | 184.97 |
1336608000000 | 186.79 |
1336694400000 | 187.24 |
1336953600000 | 183.07 |
1337040000000 | 180.85 |
1337126400000 | 179.86 |
1337212800000 | 178.59 |
1337299200000 | 177.15 |
1337558400000 | 177.99 |
1337644800000 | 181.25 |
1337731200000 | 175.66 |
1337817600000 | 177.27 |
1337904000000 | 177.34 |
1338163200000 | 177.65 |
1338249600000 | 177.63 |
1338336000000 | 173.98 |
1338422400000 | 173.35 |
1338508800000 | 170.82 |
1338768000000 | 171.62 |
1338854400000 | 171.31 |
1338940800000 | 175.45 |
1339027200000 | 177.38 |
1339113600000 | 177.24 |
1339372800000 | 177.64 |
1339459200000 | 177.41 |
1339545600000 | 178.56 |
1339632000000 | 180 |
1339718400000 | 181.5 |
1339977600000 | 181.05 |
1340064000000 | 185.37 |
1340150400000 | 187.3 |
1340236800000 | 185.15 |
1340323200000 | 183.46 |
1340582400000 | 179.99 |
1340668800000 | 179.88 |
1340755200000 | 182.2 |
1340841600000 | 181.26 |
1340928000000 | 189.64 |
1341187200000 | 190.61 |
1341273600000 | 192.5 |
1341360000000 | 190.8 |
1341446400000 | 188.66 |
1341532800000 | 185.95 |
1341792000000 | 185.56 |
1341878400000 | 186.77 |
1341964800000 | 187.1 |
1342051200000 | 184.26 |
1342137600000 | 188.34 |
1342396800000 | 189.05 |
1342483200000 | 187.87 |
1342569600000 | 190.3 |
1342656000000 | 192.13 |
1342742400000 | 188.27 |
1343001600000 | 182.59 |
1343088000000 | 181.88 |
1343174400000 | 182.59 |
1343260800000 | 189.86 |
1343347200000 | 192.56 |
1343606400000 | 192.96 |
1343692800000 | 192.09 |
1343779200000 | 192.36 |
1343865600000 | 187.92 |
1343952000000 | 195.19 |
1344211200000 | 197.5 |
1344297600000 | 199.19 |
1344384000000 | 198.26 |
1344470400000 | 197.94 |
1344556800000 | 198.17 |
1344816000000 | 198.24 |
1344902400000 | 199.54 |
1344988800000 | 199.06 |
1345075200000 | 200.7 |
1345161600000 | 201.27 |
1345420800000 | 201.22 |
1345507200000 | 203.71 |
1345593600000 | 201.64 |
1345680000000 | 201.8 |
1345766400000 | 201.17 |
1346025600000 | 201.91 |
1346112000000 | 201.13 |
1346198400000 | 200.9 |
1346284800000 | 199.38 |
1346371200000 | 201.91 |
1346630400000 | 202.75 |
1346716800000 | 201.06 |
1346803200000 | 202 |
1346889600000 | 206.11 |
1346976000000 | 209.66 |
1347235200000 | 209.05 |
1347321600000 | 210.37 |
1347408000000 | 212.84 |
1347494400000 | 212.72 |
1347580800000 | 219.34 |
1347840000000 | 217.96 |
1347926400000 | 215.27 |
1348012800000 | 216.15 |
1348099200000 | 214.72 |
1348185600000 | 216.17 |
1348444800000 | 214.85 |
1348531200000 | 216.31 |
1348617600000 | 211.03 |
1348704000000 | 212.46 |
1348790400000 | 210.44 |
1349049600000 | 212.75 |
1349136000000 | 212.95 |
1349222400000 | 212.45 |
1349308800000 | 214.05 |
1349395200000 | 216.68 |
1349654400000 | 213.18 |
1349740800000 | 211.33 |
1349827200000 | 210.57 |
1349913600000 | 212.62 |
1350000000000 | 212.02 |
1350259200000 | 212.89 |
1350345600000 | 216.63 |
1350432000000 | 218.37 |
1350518400000 | 218.37 |
1350604800000 | 215.75 |
1350864000000 | 215.65 |
1350950400000 | 210.86 |
1351036800000 | 211.39 |
1351123200000 | 212.6 |
1351209600000 | 212.33 |
1351468800000 | 210.76 |
1351555200000 | 213.04 |
1351641600000 | 213.29 |
1351728000000 | 215.71 |
1351814400000 | 214.33 |
1352073600000 | 212.07 |
1352160000000 | 213.47 |
1352246400000 | 210.84 |
1352332800000 | 210.33 |
1352419200000 | 209.09 |
1352678400000 | 208.88 |
1352764800000 | 208.82 |
1352851200000 | 208.18 |
1352937600000 | 207.4 |
1353024000000 | 204.16 |
1353283200000 | 209.28 |
1353369600000 | 209.77 |
1353456000000 | 210.66 |
1353542400000 | 212.53 |
1353628800000 | 214.57 |
1353888000000 | 213.65 |
1353974400000 | 213.17 |
1354060800000 | 213.16 |
1354147200000 | 216.42 |
1354233600000 | 216.71 |
1354492800000 | 218.18 |
1354579200000 | 218.73 |
1354665600000 | 219.26 |
1354752000000 | 219.46 |
1354838400000 | 219.05 |
1355097600000 | 218.97 |
1355184000000 | 221.08 |
1355270400000 | 222.67 |
1355356800000 | 222.59 |
1355443200000 | 222.49 |
1355702400000 | 223.2 |
1355788800000 | 225.03 |
1355875200000 | 227.51 |
1355961600000 | 227.49 |
1356048000000 | 225.82 |
1356307200000 | 225.76 |
1356566400000 | 226.07 |
1356652800000 | 224.46 |
1356912000000 | 224.19 |
1357084800000 | 229.37 |
1357171200000 | 228.09 |
1357257600000 | 227.99 |
1357516800000 | 228.14 |
1357603200000 | 227.95 |
1357689600000 | 228.39 |
1357776000000 | 229.92 |
1357862400000 | 232.27 |
1358121600000 | 231.66 |
1358208000000 | 230.64 |
1358294400000 | 229.57 |
1358380800000 | 231.61 |
1358467200000 | 229.83 |
1358726400000 | 230.92 |
1358812800000 | 230.54 |
1358899200000 | 229.89 |
1358985600000 | 231.68 |
1359072000000 | 233.63 |
1359331200000 | 233.39 |
1359417600000 | 234.15 |
1359504000000 | 235.86 |
1359590400000 | 234.88 |
1359676800000 | 237.52 |
1359936000000 | 233.04 |
1360022400000 | 234.79 |
1360108800000 | 234.14 |
1360195200000 | 231.98 |
1360281600000 | 233.58 |
1360540800000 | 232.86 |
1360627200000 | 235.41 |
1360713600000 | 236.64 |
1360800000000 | 235.2 |
1360886400000 | 234.91 |
1361145600000 | 234.71 |
1361232000000 | 237.38 |
1361318400000 | 236.84 |
1361404800000 | 232.4 |
1361491200000 | 234.02 |
1361750400000 | 234.07 |
1361836800000 | 229.46 |
1361923200000 | 232.19 |
1362009600000 | 234.38 |
1362096000000 | 232.47 |
1362355200000 | 233.42 |
1362441600000 | 236.74 |
1362528000000 | 236.29 |
1362614400000 | 237.34 |
1362700800000 | 236.92 |
1362960000000 | 236.64 |
1363046400000 | 237.15 |
1363132800000 | 236.33 |
1363219200000 | 238.98 |
1363305600000 | 239.87 |
1363564800000 | 238.25 |
1363651200000 | 237.14 |
1363737600000 | 238.61 |
1363824000000 | 237.68 |
1363910400000 | 239.32 |
1364169600000 | 237.1 |
1364256000000 | 236.72 |
1364342400000 | 234.04 |
1364428800000 | 236.38 |
1364860800000 | 239.43 |
1364947200000 | 238.32 |
1365033600000 | 236.1 |
1365120000000 | 236.13 |
1365379200000 | 236.3 |
1365465600000 | 237.63 |
1365552000000 | 242.68 |
1365638400000 | 245.27 |
1365724800000 | 244.88 |
1365984000000 | 243.58 |
1366070400000 | 242.18 |
1366156800000 | 238.82 |
1366243200000 | 239.98 |
1366329600000 | 240.7 |
1366588800000 | 241.43 |
1366675200000 | 245.7 |
1366761600000 | 247.35 |
1366848000000 | 249.74 |
1366934400000 | 249.59 |
1367193600000 | 252.84 |
1367280000000 | 254.3 |
1367366400000 | 254.81 |
1367452800000 | 253.12 |
1367539200000 | 256.05 |
1367798400000 | 255.39 |
1367884800000 | 254.98 |
1367971200000 | 258.12 |
1368057600000 | 256.58 |
1368144000000 | 254.66 |
1368403200000 | 255.31 |
1368489600000 | 256.03 |
1368576000000 | 255.41 |
1368662400000 | 256.58 |
1368748800000 | 254.77 |
1369008000000 | 256.32 |
1369094400000 | 256.16 |
1369180800000 | 255.74 |
1369267200000 | 250.96 |
1369353600000 | 251.51 |
1369612800000 | 252.23 |
1369699200000 | 252.89 |
1369785600000 | 250.84 |
1369872000000 | 252.27 |
1369958400000 | 248.71 |
1370217600000 | 248.33 |
1370304000000 | 250.08 |
1370390400000 | 247.42 |
1370476800000 | 246.45 |
1370563200000 | 249.48 |
1370822400000 | 249.34 |
1370908800000 | 247.12 |
1370995200000 | 248.2 |
1371081600000 | 246.85 |
1371168000000 | 249.24 |
1371427200000 | 251.18 |
1371513600000 | 252.57 |
1371600000000 | 252.87 |
1371686400000 | 243.03 |
1371772800000 | 239.24 |
1372032000000 | 233.49 |
1372118400000 | 236.72 |
1372204800000 | 240.18 |
1372291200000 | 241.38 |
1372377600000 | 240.93 |
1372636800000 | 244.37 |
1372723200000 | 244.38 |
1372809600000 | 242.21 |
1372896000000 | 245.38 |
1372982400000 | 241.61 |
1373241600000 | 246.36 |
1373328000000 | 245.84 |
1373414400000 | 248.04 |
1373500800000 | 252.47 |
1373587200000 | 251.86 |
1373846400000 | 252.65 |
1373932800000 | 253.07 |
1374019200000 | 252.85 |
1374105600000 | 255.89 |
1374192000000 | 257.72 |
1374451200000 | 258.64 |
1374537600000 | 259.2 |
1374624000000 | 260.49 |
1374710400000 | 259.91 |
1374796800000 | 260.46 |
1375056000000 | 260.57 |
1375142400000 | 261.35 |
1375228800000 | 261.54 |
1375315200000 | 262.99 |
1375401600000 | 265.89 |
1375660800000 | 266.15 |
1375747200000 | 265.43 |
1375833600000 | 265.33 |
1375920000000 | 268.31 |
1376006400000 | 268.29 |
1376265600000 | 266.5 |
1376352000000 | 265.92 |
1376438400000 | 266.93 |
1376524800000 | 263.65 |
1376611200000 | 266.35 |
1376870400000 | 265.84 |
1376956800000 | 264.46 |
1377043200000 | 261.91 |
1377129600000 | 263.31 |
1377216000000 | 266 |
1377475200000 | 264.89 |
1377561600000 | 260.52 |
1377648000000 | 258.17 |
1377734400000 | 256.98 |
1377820800000 | 253.62 |
1378080000000 | 258.41 |
1378166400000 | 256.74 |
1378252800000 | 257.48 |
1378339200000 | 257.76 |
1378425600000 | 259.29 |
1378684800000 | 261.59 |
1378771200000 | 264.94 |
1378857600000 | 266.96 |
1378944000000 | 266.9 |
1379030400000 | 266.21 |
1379289600000 | 269.69 |
1379376000000 | 269 |
1379462400000 | 269.36 |
1379548800000 | 273.49 |
1379635200000 | 272.3 |
1379894400000 | 271.26 |
1379980800000 | 272.64 |
1380067200000 | 273.37 |
1380153600000 | 273.41 |
1380240000000 | 274.47 |
1380499200000 | 272.77 |
1380585600000 | 275.18 |
1380672000000 | 276.22 |
1380758400000 | 275.58 |
1380844800000 | 276.23 |
1381104000000 | 275.32 |
1381190400000 | 274.87 |
1381276800000 | 273.62 |
1381363200000 | 277.96 |
1381449600000 | 279.84 |
1381708800000 | 281.67 |
1381795200000 | 282.26 |
1381881600000 | 284.39 |
1381968000000 | 289.1 |
1382054400000 | 291.47 |
1382313600000 | 291.64 |
1382400000000 | 294.29 |
1382486400000 | 292.86 |
1382572800000 | 295.37 |
1382659200000 | 294.69 |
1382918400000 | 293.69 |
1383004800000 | 294.94 |
1383091200000 | 294.08 |
1383177600000 | 291.12 |
1383264000000 | 288.59 |
1383523200000 | 290.61 |
1383609600000 | 288.67 |
1383696000000 | 291.77 |
1383782400000 | 286.89 |
1383868800000 | 286.35 |
1384128000000 | 289.4 |
1384214400000 | 288.09 |
1384300800000 | 285.45 |
1384387200000 | 288.8 |
1384473600000 | 289.5 |
1384732800000 | 292.26 |
1384819200000 | 290.18 |
1384905600000 | 287.64 |
1384992000000 | 287.45 |
1385078400000 | 289.32 |
1385337600000 | 290.69 |
1385424000000 | 291.31 |
1385510400000 | 293.35 |
1385596800000 | 294.44 |
1385683200000 | 294.12 |
1385942400000 | 292.29 |
1386028800000 | 288.74 |
1386115200000 | 286.56 |
1386201600000 | 286.36 |
1386288000000 | 287.79 |
1386547200000 | 289.82 |
1386633600000 | 290.1 |
1386720000000 | 289.23 |
1386806400000 | 287.21 |
1386892800000 | 286.54 |
1387152000000 | 289.47 |
1387238400000 | 287.75 |
1387324800000 | 291.06 |
1387411200000 | 293.67 |
1387497600000 | 295.21 |
1387756800000 | 298.27 |
1387843200000 | 298.94 |
1388102400000 | 303.6 |
1388361600000 | 304.62 |
1388448000000 | 304.53 |
1388620800000 | 299.46 |
1388707200000 | 299.86 |
1388966400000 | 300.96 |
1389052800000 | 302.22 |
1389139200000 | 302.16 |
1389225600000 | 302.72 |
1389312000000 | 306.34 |
1389571200000 | 305.78 |
1389657600000 | 307.67 |
1389744000000 | 308.78 |
1389830400000 | 308.28 |
1389916800000 | 309.15 |
1390176000000 | 308.65 |
1390262400000 | 307.64 |
1390348800000 | 307.96 |
1390435200000 | 308.99 |
1390521600000 | 302.98 |
1390780800000 | 300.34 |
1390867200000 | 302.68 |
1390953600000 | 301.15 |
1391040000000 | 301.48 |
1391126400000 | 298.06 |
1391385600000 | 295.69 |
1391472000000 | 294.95 |
1391558400000 | 296.6 |
1391644800000 | 303.14 |
1391731200000 | 305.05 |
1391990400000 | 305.93 |
1392076800000 | 310.03 |
1392163200000 | 309.82 |
1392249600000 | 311.41 |
1392336000000 | 313.71 |
1392595200000 | 315.48 |
1392681600000 | 315.96 |
1392768000000 | 317.1 |
1392854400000 | 316.28 |
1392940800000 | 319.04 |
1393200000000 | 321.15 |
1393286400000 | 321.95 |
1393372800000 | 319.21 |
1393459200000 | 319.98 |
1393545600000 | 324.51 |
1393804800000 | 317.49 |
1393891200000 | 321.46 |
1393977600000 | 322.27 |
1394064000000 | 325.16 |
1394150400000 | 322.84 |
1394409600000 | 322.96 |
1394496000000 | 323.04 |
1394582400000 | 322 |
1394668800000 | 319.68 |
1394755200000 | 316.4 |
1395014400000 | 321.01 |
1395100800000 | 322.22 |
1395187200000 | 321.9 |
1395273600000 | 318.04 |
1395360000000 | 317.17 |
1395619200000 | 314.06 |
1395705600000 | 317.16 |
1395792000000 | 319.96 |
1395878400000 | 319.55 |
1395964800000 | 321.79 |
1396224000000 | 322.65 |
1396310400000 | 324.7 |
1396396800000 | 323.78 |
1396483200000 | 322.13 |
1396569600000 | 323.14 |
1396828800000 | 321.87 |
1396915200000 | 320.11 |
1397001600000 | 323.5 |
1397088000000 | 322.88 |
1397174400000 | 318.9 |
1397433600000 | 317.04 |
1397520000000 | 314.97 |
1397606400000 | 319.31 |
1397692800000 | 322.3 |
1398124800000 | 325.98 |
1398211200000 | 325.58 |
1398297600000 | 327.28 |
1398384000000 | 325.14 |
1398643200000 | 327.49 |
1398729600000 | 331.17 |
1398816000000 | 332.58 |
1398902400000 | 333.02 |
1398988800000 | 335.08 |
1399248000000 | 336.17 |
1399334400000 | 337.05 |
1399420800000 | 337.13 |
1399507200000 | 338.52 |
1399593600000 | 335.42 |
1399852800000 | 338.07 |
1399939200000 | 337.22 |
1400025600000 | 336.32 |
1400112000000 | 333.82 |
1400198400000 | 334.51 |
1400457600000 | 334.42 |
1400544000000 | 334 |
1400630400000 | 335.22 |
1400716800000 | 335.37 |
1400803200000 | 336.01 |
1401062400000 | 338.11 |
1401148800000 | 337.69 |
1401235200000 | 337.18 |
1401321600000 | 337.22 |
1401408000000 | 338.37 |
1401667200000 | 339.46 |
1401753600000 | 337.28 |
1401840000000 | 337.35 |
1401926400000 | 339.56 |
1402012800000 | 344.28 |
1402272000000 | 344.51 |
1402358400000 | 344.1 |
1402444800000 | 341.21 |
1402531200000 | 342.51 |
1402617600000 | 341.17 |
1402876800000 | 340.5 |
1402963200000 | 340.04 |
1403049600000 | 341.45 |
1403136000000 | 344.44 |
1403222400000 | 342.48 |
1403481600000 | 342.36 |
1403568000000 | 341.56 |
1403654400000 | 339.2 |
1403740800000 | 339.54 |
1403827200000 | 339.93 |
1404086400000 | 340.2 |
1404172800000 | 342.67 |
1404259200000 | 342.11 |
1404345600000 | 342.99 |
1404432000000 | 341.45 |
1404691200000 | 339.22 |
1404777600000 | 336.48 |
1404864000000 | 335.48 |
1404950400000 | 331.1 |
1405036800000 | 332.71 |
1405296000000 | 335.88 |
1405382400000 | 333.67 |
1405468800000 | 336.49 |
1405555200000 | 333.51 |
1405641600000 | 333.27 |
1405900800000 | 332.92 |
1405987200000 | 335.48 |
1406073600000 | 336.42 |
1406160000000 | 338.38 |
1406246400000 | 335.93 |
1406505600000 | 335.84 |
1406592000000 | 336.26 |
1406678400000 | 333.24 |
1406764800000 | 329.1 |
1406851200000 | 326.3 |
1407110400000 | 326.04 |
1407196800000 | 325.01 |
1407283200000 | 321.03 |
1407369600000 | 318.01 |
1407456000000 | 317.09 |
1407715200000 | 320.06 |
1407801600000 | 319.37 |
1407888000000 | 320.87 |
1407974400000 | 322.65 |
1408060800000 | 322.15 |
1408320000000 | 324.31 |
1408406400000 | 324.25 |
1408492800000 | 323.68 |
1408579200000 | 326.86 |
1408665600000 | 324.79 |
1408924800000 | 326.79 |
1409011200000 | 328.89 |
1409097600000 | 330.05 |
1409184000000 | 327.83 |
1409270400000 | 328.4 |
1409529600000 | 327.97 |
1409616000000 | 327.16 |
1409702400000 | 328.57 |
1409788800000 | 327.3 |
1409875200000 | 327.01 |
1410134400000 | 324.83 |
1410220800000 | 322.1 |
1410307200000 | 321.18 |
1410393600000 | 321.7 |
1410480000000 | 321.6 |
1410739200000 | 320.01 |
1410825600000 | 319.2 |
1410912000000 | 321.11 |
1410998400000 | 322.5 |
1411084800000 | 322.68 |
1411344000000 | 323.08 |
1411430400000 | 320.48 |
1411516800000 | 320.57 |
1411603200000 | 317.23 |
1411689600000 | 318.02 |
1411948800000 | 317.06 |
1412035200000 | 317.93 |
1412121600000 | 314.65 |
1412208000000 | 309.52 |
1412294400000 | 308.81 |
1412553600000 | 309.97 |
1412640000000 | 307.42 |
1412726400000 | 307.17 |
1412812800000 | 306.24 |
1412899200000 | 301.75 |
1413158400000 | 302.44 |
1413244800000 | 301.49 |
1413331200000 | 296.03 |
1413417600000 | 294.66 |
1413504000000 | 301.12 |
1413763200000 | 301.29 |
1413849600000 | 305.14 |
1413936000000 | 306.61 |
1414022400000 | 308.69 |
1414108800000 | 309.33 |
1414368000000 | 308.84 |
1414454400000 | 313.92 |
1414540800000 | 313.97 |
1414627200000 | 311.87 |
1414713600000 | 314.9 |
1414972800000 | 310.38 |
1415059200000 | 312.12 |
1415145600000 | 314.99 |
1415232000000 | 312.47 |
1415318400000 | 310.42 |
1415577600000 | 313.67 |
1415664000000 | 315.22 |
1415750400000 | 312.77 |
1415836800000 | 313.21 |
1415923200000 | 313.7 |
1416182400000 | 314 |
1416268800000 | 318.17 |
1416355200000 | 318.35 |
1416441600000 | 317.1 |
1416528000000 | 318.59 |
1416787200000 | 319.88 |
1416873600000 | 322.18 |
1416960000000 | 323.24 |
1417046400000 | 323.83 |
1417132800000 | 323.4 |
1417392000000 | 322.68 |
1417478400000 | 322.82 |
1417564800000 | 322 |
1417651200000 | 321.25 |
1417737600000 | 321.7 |
1417996800000 | 320.94 |
1418083200000 | 318.86 |
1418169600000 | 318.66 |
1418256000000 | 317.79 |
1418342400000 | 312.9 |
1418601600000 | 306.05 |
1418688000000 | 311.81 |
1418774400000 | 310.96 |
1418860800000 | 315.63 |
1418947200000 | 316.82 |
1419206400000 | 318.51 |
1419292800000 | 318.52 |
1419379200000 | 318.81 |
1419811200000 | 318.03 |
1419897600000 | 315.39 |
1419984000000 | 314.64 |
1420156800000 | 312.13 |
1420416000000 | 304.91 |
1420502400000 | 302.87 |
1420588800000 | 301.22 |
1420675200000 | 306.23 |
1420761600000 | 306.04 |
1421020800000 | 305.95 |
1421107200000 | 310.18 |
1421193600000 | 307.01 |
1421280000000 | 308.53 |
1421366400000 | 311.41 |
1421625600000 | 314.87 |
1421712000000 | 315.57 |
1421798400000 | 317.21 |
1421884800000 | 318.53 |
1421971200000 | 319.23 |
1422230400000 | 320.97 |
1422316800000 | 322.89 |
1422403200000 | 322.75 |
1422489600000 | 322.63 |
1422576000000 | 318.48 |
1422835200000 | 319.4 |
1422921600000 | 324.89 |
1423008000000 | 325.34 |
1423094400000 | 325.13 |
1423180800000 | 323.29 |
1423440000000 | 319.42 |
1423526400000 | 322.58 |
1423612800000 | 321.2 |
1423699200000 | 324.59 |
1423785600000 | 326.19 |
1424044800000 | 324.76 |
1424131200000 | 324.88 |
1424217600000 | 325.56 |
1424304000000 | 327.41 |
1424390400000 | 326.9 |
1424649600000 | 329.47 |
1424736000000 | 331.54 |
1424822400000 | 332.25 |
1424908800000 | 329.85 |
1424995200000 | 330.92 |
1425254400000 | 329.86 |
1425340800000 | 326.68 |
1425427200000 | 324.58 |
1425513600000 | 326.7799 |
1425600000000 | 319.4 |
1425859200000 | 317.68 |
1425945600000 | 311.87 |
1426032000000 | 312.29 |
1426118400000 | 312.96 |
1426204800000 | 311.42 |
1426464000000 | 315.22 |
1426550400000 | 314.71 |
1426636800000 | 317.4 |
1426723200000 | 318.31 |
1426809600000 | 326.2 |
1427068800000 | 328.89 |
1427155200000 | 328.62 |
1427241600000 | 328.79 |
1427328000000 | 323.07 |
1427414400000 | 322.93 |
1427673600000 | 323.33 |
1427760000000 | 319.38 |
1427846400000 | 321 |
1427932800000 | 324.47 |
1428364800000 | 328.3 |
1428451200000 | 327.76 |
1428537600000 | 327.16 |
1428624000000 | 328.67 |
1428883200000 | 328.04 |
1428969600000 | 331.67 |
1429056000000 | 330.26 |
1429142400000 | 332.14 |
1429228800000 | 329.63 |
1429488000000 | 330.94 |
1429574400000 | 333.48 |
1429660800000 | 332.86 |
1429747200000 | 334.04 |
1429833600000 | 336.76 |
1430092800000 | 338.4 |
1430179200000 | 337.41 |
1430265600000 | 336.9 |
1430352000000 | 336.36 |
1430438400000 | 334.07 |
1430697600000 | 333.04 |
1430784000000 | 329.14 |
1430870400000 | 331.13 |
1430956800000 | 329.74 |
1431043200000 | 339.36 |
1431302400000 | 339.72 |
1431388800000 | 338.15 |
1431475200000 | 341.9 |
1431561600000 | 343.61 |
1431648000000 | 345.85 |
1431907200000 | 344.57 |
1431993600000 | 343.12 |
1432080000000 | 342.85 |
1432166400000 | 345.06 |
1432252800000 | 341.51 |
1432512000000 | 340.26 |
1432598400000 | 334.65 |
1432684800000 | 338.56 |
1432771200000 | 339.13 |
1432857600000 | 336.54 |
1433116800000 | 335.58 |
1433203200000 | 337.86 |
1433289600000 | 340.5299 |
1433376000000 | 338.87 |
1433462400000 | 331.16 |
1433721600000 | 331.18 |
1433808000000 | 331.23 |
1433894400000 | 338.05 |
1433980800000 | 338.6 |
1434067200000 | 337.31 |
1434326400000 | 332.66 |
1434412800000 | 334.6 |
1434499200000 | 332.92 |
1434585600000 | 338.33 |
1434672000000 | 337.69 |
1434931200000 | 343.24 |
1435017600000 | 340.67 |
1435104000000 | 339.18 |
1435190400000 | 339.38 |
1435276800000 | 338.9 |
1435536000000 | 332.7799 |
1435622400000 | 329.8399 |
1435708800000 | 332.51 |
1435795200000 | 332.36 |
1435881600000 | 331.14 |
1436140800000 | 328.39 |
1436227200000 | 320.74 |
1436313600000 | 322.4 |
1436400000000 | 328 |
1436486400000 | 337.97 |
1436745600000 | 340.9 |
1436832000000 | 341.52 |
1436918400000 | 342.36 |
1437004800000 | 344.72 |
1437091200000 | 344.3 |
1437350400000 | 344.8 |
1437436800000 | 343.19 |
1437523200000 | 341.67 |
1437609600000 | 341.41 |
1437696000000 | 339.67 |
1437955200000 | 336.63 |
1438041600000 | 338.88 |
1438128000000 | 342.05 |
1438214400000 | 340.95 |
1438300800000 | 344.71 |
1438560000000 | 345.62 |
1438646400000 | 346.51 |
1438732800000 | 346.23 |
1438819200000 | 345.08 |
1438905600000 | 341.62 |
1439164800000 | 345.01 |
1439251200000 | 343.43 |
1439337600000 | 340.83 |
1439424000000 | 343.07 |
1439510400000 | 343.56 |
1439769600000 | 343.26 |
1439856000000 | 343.64 |
1439942400000 | 340.07 |
1440028800000 | 337.74 |
1440115200000 | 331.29 |
1440374400000 | 321.69 |
1440460800000 | 330.45 |
1440547200000 | 326.66 |
1440633600000 | 330.13 |
1440720000000 | 331.54 |
1440979200000 | 331.7799 |
1441065600000 | 325 |
1441152000000 | 326.04 |
1441238400000 | 328.66 |
1441324800000 | 322.37 |
1441584000000 | 325.05 |
1441670400000 | 331.89 |
1441756800000 | 335.32 |
1441843200000 | 335.68 |
1441929600000 | 334.46 |
1442188800000 | 333.62 |
1442275200000 | 334.1 |
1442361600000 | 339.1 |
1442448000000 | 339.2799 |
1442534400000 | 338.1 |
1442793600000 | 335.61 |
1442880000000 | 325.31 |
1442966400000 | 326.33 |
1443052800000 | 324.44 |
1443139200000 | 329.16 |
1443398400000 | 325.26 |
1443484800000 | 320.58 |
1443571200000 | 325.66 |
1443657600000 | 325.82 |
1443744000000 | 328.13 |
1444003200000 | 334.15 |
1444089600000 | 336.27 |
1444176000000 | 335.77 |
1444262400000 | 337.0899 |
1444348800000 | 338.66 |
1444608000000 | 338.38 |
1444694400000 | 334.7799 |
1444780800000 | 335.06 |
1444867200000 | 338.2799 |
1444953600000 | 339.23 |
1445212800000 | 339.24 |
1445299200000 | 339.8399 |
1445385600000 | 338.79 |
1445472000000 | 339.88 |
1445558400000 | 343.57 |
1445817600000 | 342.35 |
1445904000000 | 339.37 |
1445990400000 | 342.5 |
1446076800000 | 340.64 |
1446163200000 | 343.33 |
1446422400000 | 344.18 |
1446508800000 | 343.13 |
1446595200000 | 341.33 |
1446681600000 | 338.97 |
1446768000000 | 337.22 |
1447027200000 | 335.72 |
1447113600000 | 335.69 |
1447200000000 | 340.43 |
1447286400000 | 337.43 |
1447372800000 | 335.2 |
1447632000000 | 337.1 |
1447718400000 | 342.83 |
1447804800000 | 342.2 |
1447891200000 | 345.52 |
1447977600000 | 344.26 |
1448236800000 | 341.49 |
1448323200000 | 337.5299 |
1448409600000 | 341.67 |
1448496000000 | 343.94 |
1448582400000 | 343.7 |
1448841600000 | 344.62 |
1448928000000 | 346.13 |
1449014400000 | 344.02 |
1449100800000 | 343.17 |
1449187200000 | 344.44 |
1449446400000 | 345.14 |
1449532800000 | 340.79 |
1449619200000 | 343.14 |
1449705600000 | 341.58 |
1449792000000 | 337.8399 |
1450051200000 | 333.87 |
1450137600000 | 338.06 |
1450224000000 | 339.5299 |
1450310400000 | 339.3399 |
1450396800000 | 337.66 |
1450656000000 | 337.12 |
1450742400000 | 337.31 |
1450828800000 | 341.8399 |
1450915200000 | 343.85 |
1451260800000 | 343.42 |
1451347200000 | 345.2 |
1451433600000 | 344.5299 |
1451520000000 | 341.12 |
1451865600000 | 332.69 |
1451952000000 | 332.01 |
1452038400000 | 329.3399 |
1452124800000 | 325.27 |
1452211200000 | 324.94 |
1452470400000 | 323.27 |
1452556800000 | 323.76 |
1452643200000 | 324.73 |
1452729600000 | 317.76 |
1452816000000 | 313 |
1453075200000 | 309.2799 |
1453161600000 | 312.73 |
1453248000000 | 303.89 |
1453334400000 | 305.67 |
1453420800000 | 314.33 |
1453680000000 | 314.48 |
1453766400000 | 316.83 |
1453852800000 | 319.69 |
1453939200000 | 320.0299 |
1454025600000 | 323.27 |
1454284800000 | 327.01 |
1454371200000 | 322.14 |
1454457600000 | 322.26 |
1454544000000 | 323.52 |
1454630400000 | 318.02 |
1454889600000 | 305.64 |
1454976000000 | 306.35 |
1455062400000 | 309.39 |
1455148800000 | 302.06 |
1455235200000 | 307.06 |
1455494400000 | 312.98 |
1455580800000 | 310.85 |
1455667200000 | 319.69 |
1455753600000 | 321.79 |
1455840000000 | 319.1 |
1456099200000 | 318.6 |
1456185600000 | 315.45 |
1456272000000 | 309.75 |
1456358400000 | 315.91 |
1456444800000 | 316.92 |
1456704000000 | 316.82 |
1456790400000 | 320.77 |
1456876800000 | 319.41 |
1456963200000 | 322.47 |
1457049600000 | 326.0899 |
1457308800000 | 324.42 |
1457395200000 | 322.64 |
1457481600000 | 323.76 |
1457568000000 | 321.01 |
1457654400000 | 328.38 |
1457913600000 | 329.35 |
1458000000000 | 325.87 |
1458086400000 | 327 |
1458172800000 | 337.38 |
1458259200000 | 337.31 |
1458518400000 | 335.47 |
1458604800000 | 333.63 |
1458691200000 | 331.65 |
1458777600000 | 328.07 |
1459209600000 | 330.98 |
1459296000000 | 339.7799 |
1459382400000 | 337.37 |
1459468800000 | 332.39 |
1459728000000 | 334.83 |
1459814400000 | 329.12 |
1459900800000 | 331.44 |
1459987200000 | 329.48 |
1460073600000 | 333.17 |
1460332800000 | 334.01 |
1460419200000 | 333.7 |
1460505600000 | 336.83 |
1460592000000 | 335.5299 |
1460678400000 | 334.97 |
1460937600000 | 336.2 |
1461024000000 | 341.18 |
1461110400000 | 340.7799 |
1461196800000 | 337.21 |
1461283200000 | 335.8399 |
1461542400000 | 336.68 |
1461628800000 | 339.8 |
1461715200000 | 340.65 |
1461801600000 | 341.02 |
1461888000000 | 340.44 |
1462147200000 | 341.73 |
1462233600000 | 338.36 |
1462320000000 | 334.46 |
1462406400000 | 333.7799 |
1462492800000 | 332.83 |
1462752000000 | 334.66 |
1462838400000 | 336.16 |
1462924800000 | 335.25 |
1463011200000 | 335.19 |
1463097600000 | 332.51 |
1463356800000 | 333.69 |
1463443200000 | 335.95 |
1463529600000 | 338.04 |
1463616000000 | 333.4 |
1463702400000 | 337.26 |
1463961600000 | 337.17 |
1464048000000 | 342.77 |
1464134400000 | 345.71 |
1464220800000 | 347.35 |
1464307200000 | 347.1 |
1464566400000 | 347.1 |
1464652800000 | 345.39 |
1464739200000 | 341.88 |
1464825600000 | 341.5299 |
1464912000000 | 343.68 |
1465171200000 | 344.86 |
1465257600000 | 347.36 |
1465344000000 | 346.74 |
1465430400000 | 341.61 |
1465516800000 | 332.42 |
1465776000000 | 326.43 |
1465862400000 | 317.14 |
1465948800000 | 319.83 |
1466035200000 | 314.5299 |
1466121600000 | 322.99 |
1466380800000 | 339.31 |
1466467200000 | 339.12 |
1466553600000 | 341.41 |
1466640000000 | 348.51 |
1466726400000 | 311.95 |
1466985600000 | 288.76 |
1467072000000 | 298.5299 |
1467158400000 | 311.27 |
1467244800000 | 314.13 |
1467331200000 | 318.2 |
1467590400000 | 313.76 |
1467676800000 | 304.18 |
1467763200000 | 297.77 |
1467849600000 | 302.7 |
1467936000000 | 307.62 |
1468195200000 | 314.39 |
1468281600000 | 319.55 |
1468368000000 | 319.76 |
1468454400000 | 322.87 |
1468540800000 | 320.71 |
1468800000000 | 321.68 |
1468886400000 | 319.18 |
1468972800000 | 322.04 |
1469059200000 | 321.4 |
1469145600000 | 320.08 |
1469404800000 | 321.3 |
1469491200000 | 320.74 |
1469577600000 | 323.93 |
1469664000000 | 322.33 |
1469750400000 | 327.19 |
1470009600000 | 323.91 |
1470096000000 | 324.86 |
1470182400000 | 323.29 |
1470268800000 | 324.82 |
1470355200000 | 326.31 |
1470614400000 | 327.94 |
1470700800000 | 331.51 |
1470787200000 | 333.3399 |
1470873600000 | 334.9 |
1470960000000 | 334.16 |
1471219200000 | 334.22 |
1471305600000 | 333.7799 |
1471392000000 | 330.46 |
1471478400000 | 335.29 |
1471564800000 | 331.35 |
1471824000000 | 332.75 |
1471910400000 | 336.06 |
1471996800000 | 335.04 |
1472083200000 | 333.32 |
1472169600000 | 334.57 |
1472428800000 | 330.63 |
1472515200000 | 331.15 |
1472601600000 | 330.5899 |
1472688000000 | 333.95 |
1472774400000 | 339.39 |
1473033600000 | 338.73 |
1473120000000 | 340.49 |
1473206400000 | 340.22 |
1473292800000 | 342.2799 |
1473379200000 | 336.08 |
1473638400000 | 333.31 |
1473724800000 | 329.58 |
1473811200000 | 329.18 |
1473897600000 | 331.41 |
1473984000000 | 326.94 |
1474243200000 | 330.89 |
1474329600000 | 330.96 |
1474416000000 | 330.7 |
1474502400000 | 338.77 |
1474588800000 | 335.94 |
1474848000000 | 332.63 |
1474934400000 | 330.32 |
1475020800000 | 332.62 |
1475107200000 | 335.45 |
1475193600000 | 336.56 |
1475452800000 | 336.71 |
1475539200000 | 337.31 |
1475625600000 | 336.44 |
1475712000000 | 333.83 |
1475798400000 | 331.6 |
1476057600000 | 334.14 |
1476144000000 | 329.02 |
1476230400000 | 327.2799 |
1476316800000 | 325.69 |
1476403200000 | 329.32 |
1476662400000 | 325.98 |
1476748800000 | 330.0299 |
1476835200000 | 331.13 |
1476921600000 | 330.5299 |
1477008000000 | 328.5899 |
1477267200000 | 329.7 |
1477353600000 | 328.7799 |
1477440000000 | 328.51 |
1477526400000 | 328.31 |
1477612800000 | 327.8399 |
1477872000000 | 328.4 |
1477958400000 | 327.97 |
1478044800000 | 325.54 |
1478131200000 | 325.62 |
1478217600000 | 322.6 |
1478476800000 | 323.72 |
1478563200000 | 325.77 |
1478649600000 | 325.36 |
1478736000000 | 321.17 |
1478822400000 | 318.02 |
1479081600000 | 313.77 |
1479168000000 | 315.51 |
1479254400000 | 313.76 |
1479340800000 | 315.3399 |
1479427200000 | 311.01 |
1479686400000 | 313.76 |
1479772800000 | 315.08 |
1479859200000 | 312.67 |
1479945600000 | 314.66 |
1480032000000 | 316.6 |
1480291200000 | 314.17 |
1480377600000 | 315.51 |
1480464000000 | 315.69 |
1480550400000 | 314.71 |
1480636800000 | 315.41 |
1480896000000 | 319.12 |
1480982400000 | 322.13 |
1481068800000 | 325.7799 |
1481155200000 | 323.99 |
1481241600000 | 324.96 |
1481500800000 | 326.48 |
1481587200000 | 330.77 |
1481673600000 | 329.57 |
1481760000000 | 323.17 |
1481846400000 | 323.67 |
1482105600000 | 323.64 |
1482192000000 | 323.85 |
1482278400000 | 324.92 |
1482364800000 | 325.04 |
1482451200000 | 325.87 |
1482796800000 | 326.37 |
1482883200000 | 325.04 |
1482969600000 | 327.5 |
1483056000000 | 330.35 |
1483315200000 | 332.44 |
1483401600000 | 330.44 |
1483488000000 | 333.38 |
1483574400000 | 337.44 |
1483660800000 | 335.75 |
1483920000000 | 332.11 |
1484006400000 | 332.12 |
1484092800000 | 328.85 |
1484179200000 | 333.47 |
1484265600000 | 336.02 |
1484524800000 | 332.67 |
1484611200000 | 335.25 |
1484697600000 | 335.11 |
1484784000000 | 332.62 |
1484870400000 | 334.65 |
1485129600000 | 335.3 |
1485216000000 | 337.0899 |
1485302400000 | 340.63 |
1485388800000 | 338.67 |
1485475200000 | 339.07 |
1485734400000 | 334.8 |
1485820800000 | 337.27 |
1485907200000 | 338.31 |
1485993600000 | 338.04 |
1486080000000 | 340.11 |
1486339200000 | 336.39 |
1486425600000 | 336.02 |
1486512000000 | 337.35 |
1486598400000 | 337.81 |
1486684800000 | 336.45 |
1486944000000 | 337.14 |
1487030400000 | 336.04 |
1487116800000 | 336.97 |
1487203200000 | 338.77 |
1487289600000 | 335.88 |
1487548800000 | 336.5899 |
1487635200000 | 335.58 |
1487721600000 | 334.85 |
1487808000000 | 336.4 |
1487894400000 | 332.49 |
1488153600000 | 333.31 |
1488240000000 | 335.07 |
1488326400000 | 336.93 |
1488412800000 | 336.35 |
1488499200000 | 336.18 |
1488758400000 | 336.46 |
1488844800000 | 334.38 |
1488931200000 | 333.43 |
1489017600000 | 335.44 |
1489104000000 | 338.2 |
1489363200000 | 339.47 |
1489449600000 | 336.45 |
1489536000000 | 337.94 |
1489622400000 | 343.44 |
1489708800000 | 345.0899 |
1489968000000 | 344.65 |
1490054400000 | 345.69 |
1490140800000 | 342.72 |
1490227200000 | 345.0899 |
1490313600000 | 344.06 |
1490572800000 | 345.45 |
1490659200000 | 347.12 |
1490745600000 | 344.52 |
1490832000000 | 345.85 |
1490918400000 | 346.31 |
1491177600000 | 342.92 |
1491264000000 | 342.77 |
1491350400000 | 343.1 |
1491436800000 | 343.97 |
1491523200000 | 342.89 |
1491782400000 | 342.52 |
1491868800000 | 343.45 |
1491955200000 | 343.88 |
1492041600000 | 342.65 |
1492473600000 | 340.97 |
1492560000000 | 341.52 |
1492646400000 | 343.61 |
1492732800000 | 341.49 |
1492992000000 | 354.97 |
1493078400000 | 357.89 |
1493164800000 | 357 |
1493251200000 | 355.12 |
1493337600000 | 355.58 |
1493596800000 | 356.13 |
1493683200000 | 358.62 |
1493769600000 | 359.55 |
1493856000000 | 362.85 |
1493942400000 | 367.18 |
1494201600000 | 365.92 |
1494288000000 | 365.8399 |
1494374400000 | 366.2 |
1494460800000 | 363.81 |
1494547200000 | 366.9 |
1494806400000 | 370.04 |
1494892800000 | 373.94 |
1494979200000 | 371.74 |
1495065600000 | 369.16 |
1495152000000 | 374.37 |
1495411200000 | 376.5899 |
1495497600000 | 377.24 |
1495584000000 | 376.04 |
1495670400000 | 376.3399 |
1495756800000 | 373.94 |
1496016000000 | 374.04 |
1496102400000 | 373.97 |
1496188800000 | 376.13 |
1496275200000 | 377.38 |
1496361600000 | 378.45 |
1496620800000 | 376.97 |
1496707200000 | 376.11 |
1496793600000 | 376 |
1496880000000 | 375.08 |
1496966400000 | 375.29 |
1497225600000 | 373.98 |
1497312000000 | 375.99 |
1497398400000 | 376.89 |
1497484800000 | 370.63 |
1497571200000 | 373.66 |
1497830400000 | 375.62 |
1497916800000 | 371.47 |
1498003200000 | 371.32 |
1498089600000 | 371.0899 |
1498176000000 | 371.19 |
1498435200000 | 371.86 |
1498521600000 | 372.54 |
1498608000000 | 375.29 |
1498694400000 | 374.8 |
1498780800000 | 372.52 |
1499040000000 | 376.19 |
1499126400000 | 375.29 |
1499212800000 | 375.06 |
1499299200000 | 376.43 |
1499385600000 | 375.7 |
1499644800000 | 376.7799 |
1499731200000 | 375.94 |
1499817600000 | 380.15 |
1499904000000 | 381.25 |
1499990400000 | 382.9 |
1500249600000 | 384.36 |
1500336000000 | 384.46 |
1500422400000 | 385.0899 |
1500508800000 | 386.92 |
1500595200000 | 384.7 |
1500854400000 | 383.51 |
1500940800000 | 386.15 |
1501027200000 | 386.8399 |
1501113600000 | 387.96 |
1501200000000 | 387.33 |
1501459200000 | 387.93 |
1501545600000 | 390.8399 |
1501632000000 | 392.56 |
1501718400000 | 394.07 |
1501804800000 | 393.85 |
1502064000000 | 395.73 |
1502150400000 | 394.76 |
1502236800000 | 390.96 |
1502323200000 | 387.25 |
1502409600000 | 383.98 |
1502668800000 | 388.11 |
1502755200000 | 385.82 |
1502841600000 | 387.08 |
1502928000000 | 385.75 |
1503014400000 | 384.66 |
1503273600000 | 384.98 |
1503360000000 | 385.24 |
1503446400000 | 385.4 |
1503532800000 | 385.74 |
1503619200000 | 387.9 |
1503878400000 | 388.47 |
1503964800000 | 386.3 |
1504051200000 | 385.67 |
1504137600000 | 387.41 |
1504224000000 | 388.1 |
1504483200000 | 387.12 |
1504569600000 | 386.02 |
1504656000000 | 385.86 |
1504742400000 | 387.36 |
1504828800000 | 387.8 |
1505088000000 | 392.45 |
1505174400000 | 392.95 |
1505260800000 | 391.94 |
1505347200000 | 390.26 |
1505433600000 | 391.57 |
1505692800000 | 392.98 |
1505779200000 | 394.26 |
1505865600000 | 394.7 |
1505952000000 | 392.73 |
1506038400000 | 394.54 |
1506297600000 | 391.5299 |
1506384000000 | 387.77 |
1506470400000 | 390.21 |
1506556800000 | 393.22 |
1506643200000 | 397.08 |
1506902400000 | 395.08 |
1506988800000 | 396.49 |
1507075200000 | 393.91 |
1507161600000 | 394.41 |
1507248000000 | 393.76 |
1507507200000 | 394.39 |
1507593600000 | 397.29 |
1507680000000 | 398.45 |
1507766400000 | 399.2 |
1507852800000 | 399.27 |
1508112000000 | 397.77 |
1508198400000 | 395.2799 |
1508284800000 | 396.8399 |
1508371200000 | 398.85 |
1508457600000 | 399.2 |
1508716800000 | 397.06 |
1508803200000 | 397.02 |
1508889600000 | 396.87 |
1508976000000 | 397.48 |
1509062400000 | 392.82 |
1509321600000 | 394.54 |
1509408000000 | 395.5299 |
1509494400000 | 396.07 |
1509580800000 | 396.72 |
1509667200000 | 393.18 |
1509926400000 | 392.97 |
1510012800000 | 392.41 |
1510099200000 | 392.08 |
1510185600000 | 390.71 |
1510272000000 | 392.08 |
1510531200000 | 389.7 |
1510617600000 | 390.79 |
1510704000000 | 390.2 |
1510790400000 | 391.42 |
1510876800000 | 389.92 |
1511136000000 | 389.2799 |
1511222400000 | 389.62 |
1511308800000 | 390.76 |
1511395200000 | 392.68 |
1511481600000 | 394.69 |
1511740800000 | 392.68 |
1511827200000 | 393.0299 |
1511913600000 | 396.11 |
1512000000000 | 398.64 |
1512086400000 | 393.38 |
1512345600000 | 397.12 |
1512432000000 | 395.86 |
1512518400000 | 393.42 |
1512604800000 | 393.61 |
1512691200000 | 395.08 |
1512950400000 | 396.13 |
1513036800000 | 395.76 |
1513123200000 | 395.32 |
1513209600000 | 394.5 |
1513296000000 | 393.74 |
1513555200000 | 398.99 |
1513641600000 | 397.52 |
1513728000000 | 397.4 |
1513814400000 | 397.7 |
1513900800000 | 397.11 |
1514332800000 | 399.43 |
1514419200000 | 400.4 |
1514505600000 | 402.19 |
1514851200000 | 403.73 |
1514937600000 | 404.0899 |
1515024000000 | 409.63 |
1515110400000 | 410.97 |
1515369600000 | 408.51 |
1515456000000 | 408.64 |
1515542400000 | 408.54 |
1515628800000 | 409.94 |
1515715200000 | 414.82 |
1515974400000 | 419.02 |
1516060800000 | 419.2 |
1516147200000 | 419.13 |
1516233600000 | 419.89 |
1516320000000 | 420.64 |
1516579200000 | 423.28 |
1516665600000 | 425.15 |
1516752000000 | 427.12 |
1516838400000 | 428.65 |
1516924800000 | 426.85 |
1517184000000 | 423.46 |
1517270400000 | 420.35 |
1517356800000 | 421.3 |
1517443200000 | 421.34 |
1517529600000 | 416.68 |
1517788800000 | 410.04 |
1517875200000 | 396.3 |
1517961600000 | 402.92 |
1518048000000 | 396.58 |
1518134400000 | 392.15 |
1518393600000 | 396.2799 |
1518480000000 | 397.12 |
1518566400000 | 401.51 |
1518652800000 | 404.6 |
1518739200000 | 408 |
1518998400000 | 405.51 |
1519084800000 | 404.86 |
1519171200000 | 404.91 |
1519257600000 | 404.57 |
1519344000000 | 405.2799 |
1519603200000 | 406.36 |
1519689600000 | 403.85 |
1519776000000 | 400.39 |
1519862400000 | 395.51 |
1519948800000 | 392.29 |
1520208000000 | 394.94 |
1520294400000 | 398.47 |
1520380800000 | 399.81 |
1520467200000 | 400.73 |
1520553600000 | 401.88 |
1520812800000 | 402.83 |
1520899200000 | 401.8 |
1520985600000 | 397.06 |
1521072000000 | 397.56 |
1521158400000 | 396.79 |
1521417600000 | 395.05 |
1521504000000 | 395.37 |
1521590400000 | 396.06 |
1521676800000 | 391.14 |
1521763200000 | 390.19 |
1522022400000 | 391.49 |
1522108800000 | 393.25 |
1522195200000 | 395.04 |
1522281600000 | 393.9 |
1522713600000 | 393.32 |
1522800000000 | 393.17 |
1522886400000 | 397.7 |
1522972800000 | 397.74 |
1523232000000 | 400.04 |
1523318400000 | 403.86 |
1523404800000 | 403.86 |
1523491200000 | 405.37 |
1523577600000 | 406.2799 |
1523836800000 | 407.08 |
1523923200000 | 409.35 |
1524009600000 | 411.2799 |
1524096000000 | 412.17 |
1524182400000 | 409.83 |
1524441600000 | 410.02 |
1524528000000 | 410.98 |
1524614400000 | 406.93 |
1524700800000 | 408.19 |
1524787200000 | 408.17 |
1525046400000 | 408.29 |
1525132800000 | 404.72 |
1525219200000 | 405.4 |
1525305600000 | 403.13 |
1525392000000 | 403.94 |
1525651200000 | 406.18 |
1525737600000 | 404.52 |
1525824000000 | 406.55 |
1525910400000 | 406.95 |
1525996800000 | 410.14 |
1526256000000 | 410.17 |
1526342400000 | 407.38 |
1526428800000 | 403.64 |
1526515200000 | 406.69 |
1526601600000 | 404.91 |
1526860800000 | 406.04 |
1526947200000 | 407.98 |
1527033600000 | 400.73 |
1527120000000 | 399.22 |
1527206400000 | 395.49 |
1527465600000 | 392.52 |
1527552000000 | 383.98 |
1527638400000 | 388.41 |
1527724800000 | 389.0299 |
1527811200000 | 393.29 |
1528070400000 | 396.8 |
1528156800000 | 393.47 |
1528243200000 | 397.13 |
1528329600000 | 399.25 |
1528416000000 | 396.35 |
1528675200000 | 401.35 |
1528761600000 | 400.64 |
1528848000000 | 399.83 |
1528934400000 | 399.73 |
1529020800000 | 393.7799 |
1529280000000 | 391.87 |
1529366400000 | 388.63 |
1529452800000 | 388.7 |
1529539200000 | 385.52 |
1529625600000 | 391.3 |
1529884800000 | 386.43 |
1529971200000 | 386.48 |
1530057600000 | 385.55 |
1530144000000 | 383.16 |
1530230400000 | 388.66 |
1530489600000 | 384.46 |
1530576000000 | 388.55 |
1530662400000 | 389.15 |
1530748800000 | 393.25 |
1530835200000 | 395.44 |
1531094400000 | 398.36 |
1531180800000 | 398.85 |
1531267200000 | 395.52 |
1531353600000 | 394.91 |
1531440000000 | 394.67 |
1531699200000 | 395.29 |
1531785600000 | 395.99 |
1531872000000 | 396.45 |
1531958400000 | 394.31 |
1532044800000 | 396.07 |
1532304000000 | 395.93 |
1532390400000 | 399.13 |
1532476800000 | 396.77 |
1532563200000 | 397.68 |
1532649600000 | 399.0299 |
1532908800000 | 401.33 |
1532995200000 | 403.22 |
1533081600000 | 399.64 |
1533168000000 | 394.0299 |
1533254400000 | 395.97 |
1533513600000 | 393.85 |
1533600000000 | 396.7 |
1533686400000 | 396.74 |
1533772800000 | 395.87 |
1533859200000 | 386.99 |
1534118400000 | 385.65 |
1534204800000 | 382.41 |
1534291200000 | 376.91 |
1534377600000 | 379.1 |
1534464000000 | 378.82 |
1534723200000 | 380.32 |
1534809600000 | 385.01 |
1534896000000 | 388.02 |
1534982400000 | 387.57 |
1535068800000 | 389.4 |
1535328000000 | 391.69 |
1535414400000 | 393.05 |
1535500800000 | 393.64 |
1535587200000 | 391.36 |
1535673600000 | 388.07 |
1535932800000 | 389.01 |
1536019200000 | 385.13 |
1536105600000 | 385.71 |
1536192000000 | 385.24 |
1536278400000 | 383.3399 |
1536537600000 | 386.27 |
1536624000000 | 385.88 |
1536710400000 | 387.87 |
1536796800000 | 389.02 |
1536883200000 | 389.82 |
1537142400000 | 391.94 |
1537228800000 | 392.75 |
1537315200000 | 392.94 |
1537401600000 | 397.85 |
1537488000000 | 398.83 |
1537747200000 | 398.4 |
1537833600000 | 399.55 |
1537920000000 | 398.92 |
1538006400000 | 397.43 |
1538092800000 | 392.33 |
1538352000000 | 389.99 |
1538438400000 | 386.82 |
1538524800000 | 387.8399 |
1538611200000 | 384.82 |
1538697600000 | 382.18 |
1538956800000 | 377.91 |
1539043200000 | 379.05 |
1539129600000 | 376.42 |
1539216000000 | 369.17 |
1539302400000 | 367.7 |
1539561600000 | 368.8399 |
1539648000000 | 374.5899 |
1539734400000 | 371.81 |
1539820800000 | 369.49 |
1539907200000 | 369.42 |
1540166400000 | 367.33 |
1540252800000 | 361.68 |
1540339200000 | 358 |
1540425600000 | 358.52 |
1540512000000 | 356.19 |
1540771200000 | 361 |
1540857600000 | 360.61 |
1540944000000 | 365.15 |
1541030400000 | 369.82 |
1541116800000 | 370 |
1541376000000 | 370.5 |
1541462400000 | 371.61 |
1541548800000 | 376.13 |
1541635200000 | 377.44 |
1541721600000 | 374.05 |
1541980800000 | 368.0299 |
1542067200000 | 369.33 |
1542153600000 | 368.8 |
1542240000000 | 362.02 |
1542326400000 | 363.49 |
1542585600000 | 363.45 |
1542672000000 | 357.27 |
1542758400000 | 360.15 |
1542844800000 | 358.56 |
1542931200000 | 357.62 |
1543190400000 | 361.77 |
1543276800000 | 359.46 |
1543363200000 | 357.95 |
1543449600000 | 361.12 |
1543536000000 | 357.47 |
1543795200000 | 361.13 |
1543881600000 | 358.7799 |
1543968000000 | 356.68 |
1544054400000 | 347.57 |
1544140800000 | 350.99 |
1544400000000 | 342.61 |
1544486400000 | 346.05 |
1544572800000 | 353.45 |
1544659200000 | 352 |
1544745600000 | 349.3 |
1545004800000 | 347.63 |
1545091200000 | 345.36 |
1545177600000 | 350.61 |
1545264000000 | 346.12 |
1545350400000 | 346.65 |
1545609600000 | 345 |
1545868800000 | 337.88 |
1545955200000 | 345.33 |
1546214400000 | 346.8399 |
1546387200000 | 345.0899 |
1546473600000 | 345.44 |
1546560000000 | 353.43 |
1546819200000 | 354.51 |
1546905600000 | 355.3 |
1546992000000 | 358.74 |
1547078400000 | 361.14 |
1547164800000 | 360.98 |
1547424000000 | 360.57 |
1547510400000 | 359.62 |
1547596800000 | 361.05 |
1547683200000 | 361.31 |
1547769600000 | 366.65 |
1548028800000 | 365.47 |
1548115200000 | 363.95 |
1548201600000 | 365.68 |
1548288000000 | 367.44 |
1548374400000 | 369.66 |
1548633600000 | 367.83 |
1548720000000 | 370.72 |
1548806400000 | 372.11 |
1548892800000 | 373.67 |
1548979200000 | 374.19 |
1549238400000 | 373.0899 |
1549324800000 | 375.8 |
1549411200000 | 375.02 |
1549497600000 | 370.58 |
1549584000000 | 367.24 |
1549843200000 | 367.51 |
1549929600000 | 368.63 |
1550016000000 | 369.67 |
1550102400000 | 366.62 |
1550188800000 | 368.96 |
1550448000000 | 371.75 |
1550534400000 | 373.74 |
1550620800000 | 373.8399 |
1550707200000 | 371.57 |
1550793600000 | 372.4 |
1551052800000 | 373.02 |
1551139200000 | 375.42 |
1551225600000 | 375.07 |
1551312000000 | 375.18 |
1551398400000 | 375.7 |
1551657600000 | 374.18 |
1551744000000 | 373.26 |
1551830400000 | 373.93 |
1551916800000 | 370.7 |
1552003200000 | 368.24 |
1552262400000 | 370.5299 |
1552348800000 | 372.56 |
1552435200000 | 376.06 |
1552521600000 | 379.75 |
1552608000000 | 381.31 |
1552867200000 | 383.0899 |
1552953600000 | 385.24 |
1553040000000 | 381.17 |
1553126400000 | 381.61 |
1553212800000 | 378.04 |
1553472000000 | 377.43 |
1553558400000 | 377.17 |
1553644800000 | 377.3 |
1553731200000 | 374.88 |
1553817600000 | 375.86 |
1554076800000 | 378.66 |
1554163200000 | 378.87 |
1554249600000 | 384.27 |
1554336000000 | 382.42 |
1554422400000 | 381.92 |
1554681600000 | 382.7 |
1554768000000 | 380.49 |
1554854400000 | 382.75 |
1554940800000 | 383.13 |
1555027200000 | 384.22 |
1555286400000 | 385.14 |
1555372800000 | 384.37 |
1555459200000 | 383.93 |
1555545600000 | 382.24 |
1555977600000 | 381.41 |
1556064000000 | 380.2799 |
1556150400000 | 377.5899 |
1556236800000 | 378.91 |
1556496000000 | 378.14 |
1556582400000 | 379.88 |
1556668800000 | 380.94 |
1556755200000 | 376.74 |
1556841600000 | 377.99 |
1557100800000 | 376.04 |
1557187200000 | 373.06 |
1557273600000 | 370.3 |
1557360000000 | 368.48 |
1557446400000 | 371 |
1557705600000 | 367.83 |
1557792000000 | 369.5299 |
1557878400000 | 369.9 |
1557964800000 | 372.41 |
1558051200000 | 370.71 |
1558310400000 | 369.04 |
1558396800000 | 371.7799 |
1558483200000 | 366.7799 |
1558569600000 | 360.89 |
1558656000000 | 366.38 |
1558915200000 | 366.86 |
1559001600000 | 366.05 |
1559088000000 | 359.92 |
1559174400000 | 360.06 |
1559260800000 | 359.56 |
1559520000000 | 362.12 |
1559606400000 | 365.35 |
1559692800000 | 368.36 |
1559779200000 | 370.11 |
1559865600000 | 375.73 |
1560124800000 | 374.18 |
1560211200000 | 375.79 |
1560297600000 | 375.14 |
1560384000000 | 375.35 |
1560470400000 | 373.2 |
1560729600000 | 371.63 |
1560816000000 | 375.58 |
1560902400000 | 374.85 |
1560988800000 | 377.17 |
1561075200000 | 378.11 |
1561334400000 | 380.42 |
1561420800000 | 378.99 |
1561507200000 | 378.33 |
1561593600000 | 378.76 |
1561680000000 | 380.55 |
1561939200000 | 381.69 |
1562025600000 | 383.3399 |
1562112000000 | 385.91 |
1562198400000 | 386.32 |
1562284800000 | 381.07 |
1562544000000 | 380.0299 |
1562630400000 | 378.73 |
1562716800000 | 378.69 |
1562803200000 | 379.1 |
1562889600000 | 380.64 |
1563148800000 | 381.36 |
1563235200000 | 379.33 |
1563321600000 | 378.15 |
1563408000000 | 378.26 |
1563494400000 | 378.43 |
1563753600000 | 377.82 |
1563840000000 | 377.12 |
1563926400000 | 376.93 |
1564012800000 | 376.2799 |
1564099200000 | 375.24 |
1564358400000 | 376.38 |
1564444800000 | 371.15 |
1564531200000 | 370.55 |
1564617600000 | 367.87 |
1564704000000 | 362.9 |
1564963200000 | 358.14 |
1565049600000 | 356.65 |
1565136000000 | 357.72 |
1565222400000 | 360.93 |
1565308800000 | 358.17 |
1565568000000 | 357.72 |
1565654400000 | 358.55 |
1565740800000 | 352.04 |
1565827200000 | 350.51 |
1565913600000 | 354.92 |
1566172800000 | 358.21 |
1566259200000 | 354.43 |
1566345600000 | 356.62 |
1566432000000 | 355.68 |
1566518400000 | 354.91 |
1566777600000 | 355.1 |
1566864000000 | 356.23 |
1566950400000 | 354.18 |
1567036800000 | 354.2 |
1567123200000 | 355.56 |
1567382400000 | 355 |
1567468800000 | 353.16 |
1567555200000 | 358.44 |
1567641600000 | 362.74 |
1567728000000 | 362.23 |
1567987200000 | 363.71 |
1568073600000 | 367.0299 |
1568160000000 | 368.62 |
1568246400000 | 370.3399 |
1568332800000 | 374.8 |
1568592000000 | 371.25 |
1568678400000 | 371.82 |
1568764800000 | 372.7 |
1568851200000 | 375.32 |
1568937600000 | 376.16 |
1569196800000 | 372.08 |
1569283200000 | 371.14 |
1569369600000 | 368.07 |
1569456000000 | 368.86 |
1569542400000 | 371.2799 |
1569801600000 | 370.51 |
1569888000000 | 367.3399 |
1569974400000 | 358.81 |
1570060800000 | 358.75 |
1570147200000 | 360.6 |
1570406400000 | 363.08 |
1570492800000 | 358.31 |
1570579200000 | 359.5 |
1570665600000 | 364.54 |
1570752000000 | 377.96 |
1571011200000 | 374.0299 |
1571097600000 | 379.65 |
1571184000000 | 378.66 |
1571270400000 | 381.52 |
1571356800000 | 381.57 |
1571616000000 | 384.61 |
1571702400000 | 385.06 |
1571788800000 | 386.39 |
1571875200000 | 386.18 |
1571961600000 | 384.44 |
1572220800000 | 386.02 |
1572307200000 | 384.99 |
1572393600000 | 384.49 |
1572480000000 | 384.75 |
1572566400000 | 387.23 |
1572825600000 | 390.0899 |
1572912000000 | 388.13 |
1572998400000 | 388.81 |
1573084800000 | 390.08 |
1573171200000 | 386.89 |
1573430400000 | 387.85 |
1573516800000 | 388.11 |
1573603200000 | 385.1 |
1573689600000 | 384.86 |
1573776000000 | 388.02 |
1574035200000 | 389.72 |
1574121600000 | 388.81 |
1574208000000 | 386.1 |
1574294400000 | 384.2799 |
1574380800000 | 385.45 |
1574640000000 | 387.98 |
1574726400000 | 387.57 |
1574812800000 | 388.99 |
1574899200000 | 388.92 |
1574985600000 | 387.17 |
1575244800000 | 383.12 |
1575331200000 | 379.8399 |
1575417600000 | 385.75 |
1575504000000 | 386.08 |
1575590400000 | 389.57 |
1575849600000 | 389.73 |
1575936000000 | 388.64 |
1576022400000 | 389.25 |
1576108800000 | 391.72 |
1576195200000 | 399.02 |
1576454400000 | 404.6 |
1576540800000 | 402.9 |
1576627200000 | 400.35 |
1576713600000 | 400.23 |
1576800000000 | 401.74 |
1577059200000 | 401.04 |
1577145600000 | 402.46 |
1577404800000 | 407.06 |
1577664000000 | 405.63 |
1577750400000 | 406.26 |
1577923200000 | 409.58 |
1578009600000 | 404.46 |
1578268800000 | 403.86 |
1578355200000 | 403.11 |
1578441600000 | 402 |
1578528000000 | 400.87 |
1578614400000 | 399.69 |
1578873600000 | 399.17 |
1578960000000 | 400.83 |
1579046400000 | 399.5299 |
1579132800000 | 400.55 |
1579219200000 | 402.71 |
1579478400000 | 401.99 |
1579564800000 | 402.17 |
1579651200000 | 402.8399 |
1579737600000 | 398.2799 |
1579824000000 | 401.04 |
1580083200000 | 391.86 |
1580169600000 | 395.2 |
1580256000000 | 396.94 |
1580342400000 | 397.55 |
1580428800000 | 396.21 |
1580688000000 | 394.2 |
1580774400000 | 399.05 |
1580860800000 | 401.65 |
1580947200000 | 400.32 |
1581033600000 | 398.51 |
1581292800000 | 397.3 |
1581379200000 | 400.9 |
1581465600000 | 405.1 |
1581552000000 | 404.08 |
1581638400000 | 404.79 |
1581897600000 | 406.56 |
1581984000000 | 404.66 |
1582070400000 | 405.76 |
1582156800000 | 403.31 |
1582243200000 | 402 |
1582502400000 | 386.63 |
1582588800000 | 379.04 |
1582675200000 | 376.62 |
1582761600000 | 363.7 |
1582848000000 | 350.91 |
1583107200000 | 352.49 |
1583193600000 | 359.35 |
1583280000000 | 361.79 |
1583366400000 | 356.08 |
1583452800000 | 348.41 |
1583712000000 | 322.62 |
1583798400000 | 315.9 |
1583884800000 | 310.68 |
1583971200000 | 263.81 |
1584057600000 | 266.94 |
1584316800000 | 248.09 |
1584403200000 | 250.41 |
1584489600000 | 235.95 |
1584576000000 | 231.41 |
1584662400000 | 238.66 |
1584921600000 | 228.29 |
1585008000000 | 249.99 |
1585094400000 | 259.69 |
1585180800000 | 274.47 |
1585267200000 | 264.85 |
1585526400000 | 260.61 |
1585612800000 | 264.94 |
1585699200000 | 253.46 |
1585785600000 | 253.64 |
1585872000000 | 244.27 |
1586131200000 | 254.8 |
1586217600000 | 267.52 |
1586304000000 | 267.15 |
1586390400000 | 277.55 |
1586822400000 | 274.5299 |
1586908800000 | 260.45 |
1586995200000 | 258.93 |
1587081600000 | 268.73 |
1587340800000 | 267.41 |
1587427200000 | 258.58 |
1587513600000 | 263.37 |
1587600000000 | 268 |
1587686400000 | 263.8399 |
1587945600000 | 269.61 |
1588032000000 | 279 |
1588118400000 | 289.26 |
1588204800000 | 284.76 |
1588291200000 | 282.73 |
1588550400000 | 270.77 |
1588636800000 | 274.57 |
1588723200000 | 269.9 |
1588809600000 | 272.42 |
1588896000000 | 277.26 |
1589155200000 | 273.29 |
1589241600000 | 275.6 |
1589328000000 | 267.12 |
1589414400000 | 260.62 |
1589500800000 | 260.96 |
1589760000000 | 273.81 |
1589846400000 | 272.3399 |
1589932800000 | 273.83 |
1590019200000 | 271.0899 |
1590105600000 | 270.3399 |
1590364800000 | 273.05 |
1590451200000 | 286.33 |
1590537600000 | 291.49 |
1590624000000 | 297.44 |
1590710400000 | 291.64 |
1590969600000 | 299.67 |
1591056000000 | 307.79 |
1591142400000 | 320.02 |
1591228800000 | 321.35 |
1591315200000 | 330.98 |
1591574400000 | 332.52 |
1591660800000 | 324.41 |
1591747200000 | 321.01 |
1591833600000 | 304.5899 |
1591920000000 | 302.79 |
1592179200000 | 302.62 |
1592265600000 | 310.21 |
1592352000000 | 310.3 |
1592438400000 | 308.29 |
1592524800000 | 307.31 |
1592784000000 | 308.76 |
1592870400000 | 313.67 |
1592956800000 | 304.37 |
1593043200000 | 304.36 |
1593129600000 | 303.46 |
1593388800000 | 305.65 |
1593475200000 | 307.7799 |
1593561600000 | 309.2 |
1593648000000 | 313.92 |
1593734400000 | 311.54 |
1593993600000 | 317.31 |
1594080000000 | 315.27 |
1594166400000 | 314.6 |
1594252800000 | 310.02 |
1594339200000 | 314.2 |
1594598400000 | 316.5899 |
1594684800000 | 316.18 |
1594771200000 | 320.12 |
1594857600000 | 320.25 |
1594944000000 | 320.43 |
1595203200000 | 323.3399 |
1595289600000 | 325.5899 |
1595376000000 | 328.06 |
1595462400000 | 326.7 |
1595548800000 | 323.65 |
1595808000000 | 326.6 |
1595894400000 | 328.13 |
1595980800000 | 329.04 |
1596067200000 | 322.5 |
1596153600000 | 321.86 |
1596412800000 | 325.18 |
1596499200000 | 326.2799 |
1596585600000 | 332.69 |
1596672000000 | 329.86 |
1596758400000 | 329.5899 |
1597017600000 | 330.86 |
1597104000000 | 333.92 |
1597190400000 | 342.18 |
1597276800000 | 341.19 |
1597363200000 | 338.74 |
1597622400000 | 340.5299 |
1597708800000 | 340.27 |
1597795200000 | 340.11 |
1597881600000 | 335.65 |
1597968000000 | 333.3399 |
1598227200000 | 337.93 |
1598313600000 | 335.7799 |
1598400000000 | 339.04 |
1598486400000 | 336.73 |
1598572800000 | 338.45 |
1598832000000 | 339.01 |
1598918400000 | 337.19 |
1599004800000 | 338.24 |
1599091200000 | 334.89 |
1599177600000 | 330.23 |
1599436800000 | 335.73 |
1599523200000 | 332.22 |
1599609600000 | 336.61 |
1599696000000 | 334.83 |
1599782400000 | 334.81 |
1600041600000 | 335.72 |
1600128000000 | 337.51 |
1600214400000 | 340.2799 |
1600300800000 | 338.38 |
1600387200000 | 337.08 |
1600646400000 | 323.94 |
1600732800000 | 321 |
1600819200000 | 322.69 |
1600905600000 | 318.43 |
1600992000000 | 317.87 |
1601251200000 | 324.5299 |
1601337600000 | 324.24 |
1601424000000 | 323.83 |
1601510400000 | 326.27 |
1601596800000 | 327.43 |
1601856000000 | 331.08 |
1601942400000 | 330.98 |
1602028800000 | 329.2 |
1602115200000 | 330.92 |
1602201600000 | 333.62 |
1602460800000 | 336.5899 |
1602547200000 | 333.58 |
1602633600000 | 335.06 |
1602720000000 | 326.91 |
1602806400000 | 329.36 |
1603065600000 | 329.7799 |
1603152000000 | 329.7799 |
1603238400000 | 329.13 |
1603324800000 | 327.47 |
1603411200000 | 329.35 |
1603670400000 | 324.72 |
1603756800000 | 321.58 |
1603843200000 | 311.58 |
1603929600000 | 307.85 |
1604016000000 | 308.74 |
1604275200000 | 312.2 |
1604361600000 | 321.47 |
1604448000000 | 324.39 |
1604534400000 | 329.3399 |
1604620800000 | 330.61 |
1604880000000 | 337.65 |
1604966400000 | 342.11 |
1605052800000 | 345.12 |
1605139200000 | 342.99 |
1605225600000 | 343.79 |
1605484800000 | 347.43 |
1605571200000 | 349.33 |
1605657600000 | 352.91 |
1605744000000 | 349.46 |
1605830400000 | 352.02 |
1606089600000 | 350.06 |
1606176000000 | 354.25 |
1606262400000 | 354.7 |
1606348800000 | 352.94 |
1606435200000 | 354.52 |
1606694400000 | 351.08 |
1606780800000 | 356.8399 |
1606867200000 | 357.25 |
1606953600000 | 360.8399 |
1607040000000 | 358.76 |
1607299200000 | 355.39 |
1607385600000 | 356.41 |
1607472000000 | 358.1 |
1607558400000 | 356.13 |
1607644800000 | 351.89 |
1607904000000 | 355.76 |
1607990400000 | 358.31 |
1608076800000 | 364.56 |
1608163200000 | 367.47 |
1608249600000 | 364.15 |
1608508800000 | 354.79 |
1608595200000 | 357.02 |
1608681600000 | 363.79 |
1608768000000 | 364.83 |
1609113600000 | 367.19 |
1609200000000 | 370.7799 |
1609286400000 | 370.26 |
1609372800000 | 367.13 |
1609718400000 | 371.82 |
1609804800000 | 370.66 |
1609891200000 | 377.46 |
1609977600000 | 378.8399 |
1610064000000 | 379.73 |
1610323200000 | 373.49 |
1610409600000 | 373.05 |
1610496000000 | 374.94 |
1610582400000 | 376.58 |
1610668800000 | 372.2 |
1610928000000 | 372.37 |
1611014400000 | 371.82 |
1611100800000 | 373.22 |
1611187200000 | 373.83 |
1611273600000 | 371.64 |
1611532800000 | 368.75 |
1611619200000 | 370.94 |
1611705600000 | 366.81 |
1611792000000 | 367.87 |
1611878400000 | 363.07 |
1612137600000 | 365.62 |
1612224000000 | 366.06 |
1612310400000 | 367.98 |
1612396800000 | 367.25 |
1612483200000 | 368.04 |
1612742400000 | 369.1 |
1612828800000 | 368.88 |
1612915200000 | 370.65 |
1613001600000 | 370.85 |
1613088000000 | 371.67 |
1613347200000 | 377.61 |
1613433600000 | 376.41 |
1613520000000 | 371.56 |
1613606400000 | 369.38 |
1613692800000 | 372.62 |
1613952000000 | 371.99 |
1614038400000 | 373.15 |
1614124800000 | 373.95 |
1614211200000 | 376.14 |
1614297600000 | 366.97 |
1614556800000 | 370.62 |
1614643200000 | 372.38 |
1614729600000 | 372.73 |
1614816000000 | 372.8399 |
1614902400000 | 367.83 |
1615161600000 | 372.7 |
1615248000000 | 375.77 |
1615334400000 | 378.05 |
1615420800000 | 382.47 |
1615507200000 | 381.24 |
1615766400000 | 379.13 |
1615852800000 | 381.63 |
1615939200000 | 378.22 |
1616025600000 | 380.55 |
1616112000000 | 379.4 |
1616371200000 | 378.5 |
1616457600000 | 375.87 |
1616544000000 | 376.97 |
1616630400000 | 374.74 |
1616716800000 | 379.2 |
1616976000000 | 378.98 |
1617062400000 | 380.5299 |
1617148800000 | 379.39 |
1617235200000 | 380.7 |
1617667200000 | 385.8 |
1617753600000 | 388.77 |
1617840000000 | 388.81 |
1617926400000 | 387.64 |
1618185600000 | 387.19 |
1618272000000 | 386.88 |
1618358400000 | 389.36 |
1618444800000 | 389.24 |
1618531200000 | 393.4 |
1618790400000 | 395.51 |
1618876800000 | 389.01 |
1618963200000 | 388.63 |
1619049600000 | 389.79 |
1619136000000 | 391.21 |
1619395200000 | 394.46 |
1619481600000 | 392.73 |
1619568000000 | 393.33 |
1619654400000 | 394.07 |
1619740800000 | 390.18 |
1620000000000 | 393.07 |
1620086400000 | 389.23 |
1620172800000 | 395.63 |
1620259200000 | 398.9 |
1620345600000 | 403.93 |
1620604800000 | 407.29 |
1620691200000 | 399.4 |
1620777600000 | 398.97 |
1620864000000 | 397.07 |
1620950400000 | 404.2 |
1621209600000 | 405.32 |
1621296000000 | 408.27 |
1621382400000 | 401.3399 |
1621468800000 | 404.7799 |
1621555200000 | 406.44 |
1621814400000 | 407.07 |
1621900800000 | 406.5299 |
1621987200000 | 404.3399 |
1622073600000 | 406.27 |
1622160000000 | 406.92 |
1622419200000 | 405.62 |
1622505600000 | 410.79 |
1622592000000 | 410.42 |
1622678400000 | 407.64 |
1622764800000 | 408.23 |
1623024000000 | 409.26 |
1623110400000 | 409.07 |
1623196800000 | 406.82 |
1623283200000 | 406.55 |
1623369600000 | 407.36 |
1623628800000 | 409.83 |
1623715200000 | 408.89 |
1623801600000 | 408.5299 |
1623888000000 | 400.67 |
1623974400000 | 390.05 |
1624233600000 | 395.41 |
1624320000000 | 395.93 |
1624406400000 | 395.26 |
1624492800000 | 396.41 |
1624579200000 | 398.42 |
1624838400000 | 393.36 |
1624924800000 | 393.23 |
1625011200000 | 388.45 |
1625097600000 | 391.7799 |
1625184000000 | 391.07 |
1625443200000 | 395.36 |
1625529600000 | 389.24 |
1625616000000 | 390.65 |
1625702400000 | 385.01 |
1625788800000 | 392.62 |
1626048000000 | 395.25 |
1626134400000 | 393.47 |
1626220800000 | 392.9 |
1626307200000 | 389.77 |
1626393600000 | 387 |
1626652800000 | 374.42 |
1626739200000 | 376.67 |
1626825600000 | 385.5899 |
1626912000000 | 387.06 |
1626998400000 | 389.22 |
1627257600000 | 393.98 |
1627344000000 | 393.19 |
1627430400000 | 392.64 |
1627516800000 | 397.73 |
1627603200000 | 392.81 |
1627862400000 | 394.7 |
1627948800000 | 395.45 |
1628035200000 | 396.73 |
1628121600000 | 397.16 |
1628208000000 | 397.42 |
1628467200000 | 397.91 |
1628553600000 | 399.16 |
1628640000000 | 401.91 |
1628726400000 | 402.23 |
1628812800000 | 405.17 |
1629072000000 | 402.93 |
1629158400000 | 398.95 |
1629244800000 | 399.92 |
1629331200000 | 392.16 |
1629417600000 | 392.51 |
1629676800000 | 399.33 |
1629763200000 | 400.58 |
1629849600000 | 401.04 |
1629936000000 | 399.11 |
1630022400000 | 401.83 |
1630281600000 | 401.74 |
1630368000000 | 398.67 |
1630454400000 | 401.85 |
1630540800000 | 404.14 |
1630627200000 | 402.46 |
1630886400000 | 403.21 |
1630972800000 | 401.1 |
1631059200000 | 397.8399 |
1631145600000 | 397.83 |
1631232000000 | 395.88 |
1631491200000 | 399.19 |
1631577600000 | 398.07 |
1631664000000 | 396.74 |
1631750400000 | 395.9 |
1631836800000 | 390.35 |
1632096000000 | 382.0899 |
1632182400000 | 384.3399 |
1632268800000 | 389.9 |
1632355200000 | 394.41 |
1632441600000 | 390.99 |
1632700800000 | 394.0899 |
1632787200000 | 386.63 |
1632873600000 | 386.5299 |
1632960000000 | 387 |
1633046400000 | 386.44 |
1633305600000 | 388.36 |
1633392000000 | 392.62 |
1633478400000 | 386.76 |
1633564800000 | 391.31 |
1633651200000 | 392.93 |
1633910400000 | 393.4 |
1633996800000 | 393.86 |
1634083200000 | 394.1 |
1634169600000 | 399.24 |
1634256000000 | 401.87 |
1634515200000 | 400.56 |
1634601600000 | 403.37 |
1634688000000 | 405.3399 |
1634774400000 | 403.93 |
1634860800000 | 406.12 |
1635120000000 | 406.02 |
1635206400000 | 407.67 |
1635292800000 | 405.56 |
1635379200000 | 406.7 |
1635465600000 | 401.61 |
1635724800000 | 405.05 |
1635811200000 | 403.81 |
1635897600000 | 405.76 |
1635984000000 | 403.89 |
1636070400000 | 405.37 |
1636329600000 | 406.55 |
1636416000000 | 404.24 |
1636502400000 | 404.46 |
1636588800000 | 404.1 |
1636675200000 | 401.89 |
1636934400000 | 402.18 |
1637020800000 | 398.5 |
1637107200000 | 396.32 |
1637193600000 | 395.26 |
1637280000000 | 390.02 |
1637539200000 | 391.73 |
1637625600000 | 391.08 |
1637712000000 | 390.31 |
1637798400000 | 392.35 |
1637884800000 | 379.56 |
1638144000000 | 381.65 |
1638230400000 | 379.02 |
1638316800000 | 387.25 |
1638403200000 | 384.79 |
1638489600000 | 381.75 |
1638748800000 | 386.42 |
1638835200000 | 391.95 |
1638921600000 | 392.2 |
1639008000000 | 389.16 |
1639094400000 | 388.83 |
1639353600000 | 386.26 |
1639440000000 | 386.55 |
1639526400000 | 384.63 |
1639612800000 | 390.52 |
1639699200000 | 388.37 |
1639958400000 | 383.15 |
1640044800000 | 388.77 |
1640131200000 | 392.38 |
1640217600000 | 395.8 |
1640304000000 | 396.48 |
1640563200000 | 397.42 |
1640649600000 | 399.67 |
1640736000000 | 402.29 |
1640822400000 | 401.05 |
1640908800000 | 401.6 |
1641168000000 | 401.5899 |
1641254400000 | 408.29 |
1641340800000 | 409.22 |
1641427200000 | 405.72 |
1641513600000 | 408.66 |
1641772800000 | 406.52 |
1641859200000 | 409.56 |
1641945600000 | 415.2799 |
1642032000000 | 418.75 |
1642118400000 | 417.06 |
1642377600000 | 418.48 |
1642464000000 | 416.13 |
1642550400000 | 414.58 |
1642636800000 | 414.08 |
1642723200000 | 405.52 |
1642982400000 | 392.04 |
1643068800000 | 396.15 |
1643155200000 | 402.63 |
1643241600000 | 401.99 |
1643328000000 | 399.41 |
1643587200000 | 400.38 |
1643673600000 | 405.75 |
1643760000000 | 409.64 |
1643846400000 | 411.82 |
1643932800000 | 406.83 |
1644192000000 | 407.39 |
1644278400000 | 409.12 |
1644364800000 | 412.54 |
1644451200000 | 413.39 |
1644537600000 | 410.85 |
1644796800000 | 398.2 |
1644883200000 | 403.18 |
1644969600000 | 404.61 |
1645056000000 | 400.89 |
1645142400000 | 398.5299 |
1645401600000 | 392.63 |
1645488000000 | 390.45 |
1645574400000 | 389.39 |
1645660800000 | 365.7799 |
1645747200000 | 383.6 |
1646006400000 | 381.49 |
1646092800000 | 370.38 |
1646179200000 | 369.92 |
1646265600000 | 363.88 |
1646352000000 | 346.93 |
1646611200000 | 342.16 |
1646697600000 | 346.29 |
1646784000000 | 363.19 |
1646870400000 | 359.46 |
1646956800000 | 360.7799 |
1647216000000 | 366.86 |
1647302400000 | 367.67 |
1647388800000 | 375.02 |
1647475200000 | 380.66 |
1647561600000 | 379.06 |
1647820800000 | 382.06 |
1647907200000 | 385.42 |
1647993600000 | 381.02 |
1648080000000 | 382.71 |
1648166400000 | 384.49 |
1648425600000 | 385.24 |
1648512000000 | 391.08 |
1648598400000 | 394.96 |
1648684800000 | 391.55 |
1648771200000 | 391.7799 |
1649030400000 | 389.25 |
1649116800000 | 389.91 |
1649203200000 | 388.74 |
1649289600000 | 387.31 |
1649376000000 | 393.69 |
1649635200000 | 395.0299 |
1649721600000 | 393.2 |
1649808000000 | 394.12 |
1649894400000 | 394.7799 |
1650326400000 | 392.62 |
1650412800000 | 398.17 |
1650499200000 | 395.56 |
1650585600000 | 387.93 |
1650844800000 | 378.79 |
1650931200000 | 377.82 |
1651017600000 | 375.51 |
1651104000000 | 376.55 |
1651190400000 | 376.94 |
1651449600000 | 372.76 |
1651536000000 | 377.33 |
1651622400000 | 375.44 |
1651708800000 | 372.65 |
1651795200000 | 368.61 |
1652054400000 | 359.0899 |
1652140800000 | 362.44 |
1652227200000 | 367.9 |
1652313600000 | 361.22 |
1652400000000 | 366.0899 |
1652659200000 | 369.65 |
1652745600000 | 379.22 |
1652832000000 | 378.19 |
1652918400000 | 376.57 |
1653004800000 | 377.61 |
1653264000000 | 388.68 |
1653350400000 | 387.57 |
1653436800000 | 390.25 |
1653523200000 | 392.05 |
1653609600000 | 392.1 |
1653868800000 | 393.49 |
1653955200000 | 390.63 |
1654041600000 | 386.43 |
1654128000000 | 388.02 |
1654214400000 | 387.85 |
1654473600000 | 391.21 |
1654560000000 | 390.18 |
1654646400000 | 387.35 |
1654732800000 | 382.38 |
1654819200000 | 368.0899 |
1655078400000 | 357.7799 |
1655164800000 | 354.82 |
1655251200000 | 360.47 |
1655337600000 | 356.16 |
1655424000000 | 353.58 |
1655683200000 | 360.3 |
1655769600000 | 360.81 |
1655856000000 | 358.36 |
1655942400000 | 350.49 |
1656028800000 | 357.3399 |
1656288000000 | 360.2 |
1656374400000 | 361.88 |
1656460800000 | 356.93 |
1656547200000 | 350.58 |
1656633600000 | 348.02 |
1656892800000 | 351.74 |
1656979200000 | 334.47 |
1657065600000 | 333.48 |
1657152000000 | 340.57 |
1657238400000 | 342.99 |
1657497600000 | 337.66 |
1657584000000 | 338.15 |
1657670400000 | 336.94 |
1657756800000 | 325.57 |
1657843200000 | 332.23 |
1658102400000 | 340.05 |
1658188800000 | 345.88 |
1658275200000 | 341.14 |
1658361600000 | 339.82 |
1658448000000 | 341.76 |
1658707200000 | 344.38 |
1658793600000 | 341.37 |
1658880000000 | 342.92 |
1658966400000 | 344.35 |
1659052800000 | 350.97 |
1659312000000 | 351.9 |
1659398400000 | 349.55 |
1659484800000 | 348.47 |
1659571200000 | 350.01 |
1659657600000 | 350.86 |
1659916800000 | 354.91 |
1660003200000 | 356.89 |
1660089600000 | 364.07 |
1660176000000 | 364.8399 |
1660262400000 | 362.68 |
1660521600000 | 359.51 |
1660608000000 | 362.5899 |
1660694400000 | 359.3 |
1660780800000 | 359.41 |
1660867200000 | 353.3399 |
1661126400000 | 349.0299 |
1661212800000 | 349.67 |
1661299200000 | 348.05 |
1661385600000 | 348.9 |
1661472000000 | 346.2 |
1661731200000 | 343.37 |
1661817600000 | 340.46 |
1661904000000 | 339.7 |
1661990400000 | 330.76 |
1662076800000 | 340.46 |
1662336000000 | 335.13 |
1662422400000 | 334.35 |
1662508800000 | 332.85 |
1662595200000 | 333.21 |
1662681600000 | 342.11 |
1662940800000 | 350.16 |
1663027200000 | 343.12 |
1663113600000 | 340.39 |
1663200000000 | 339.46 |
1663286400000 | 336.38 |
1663545600000 | 336.01 |
1663632000000 | 330.7 |
1663718400000 | 328.67 |
1663804800000 | 324.3399 |
1663891200000 | 308.42 |
1664150400000 | 302.71 |
1664236800000 | 300.77 |
1664323200000 | 297.4 |
1664409600000 | 295.22 |
1664496000000 | 301.15 |
1664755200000 | 306.88 |
1664841600000 | 320.29 |
1664928000000 | 312.72 |
1665014400000 | 309.89 |
1665100800000 | 307.25 |
1665360000000 | 304.76 |
1665446400000 | 302.13 |
1665532800000 | 298.85 |
1665619200000 | 305.3399 |
1665705600000 | 308.35 |
1665964800000 | 317.18 |
1666051200000 | 318.87 |
1666137600000 | 317.49 |
1666224000000 | 320.69 |
1666310400000 | 317.48 |
1666569600000 | 325.5899 |
1666656000000 | 330.75 |
1666742400000 | 335.93 |
1666828800000 | 337.23 |
1666915200000 | 335.2799 |
1667174400000 | 336.52 |
1667260800000 | 339.06 |
1667347200000 | 337.31 |
1667433600000 | 330.69 |
1667520000000 | 341.82 |
1667779200000 | 348.27 |
1667865600000 | 352.63 |
1667952000000 | 349.37 |
1668038400000 | 360.91 |
1668124800000 | 367.04 |
1668384000000 | 368.79 |
1668470400000 | 371.5299 |
1668556800000 | 370.01 |
1668643200000 | 366.2 |
1668729600000 | 371.91 |
1668988800000 | 366.43 |
1669075200000 | 372.2799 |
1669161600000 | 377.81 |
1669248000000 | 381.64 |
1669334400000 | 381.61 |
1669593600000 | 376.9 |
1669680000000 | 376.97 |
1669766400000 | 376.44 |
1669852800000 | 383.8399 |
1669939200000 | 382 |
1670198400000 | 383.95 |
1670284800000 | 382.39 |
1670371200000 | 377.99 |
1670457600000 | 377.8 |
1670544000000 | 381.2799 |
1670803200000 | 377.5 |
1670889600000 | 385.33 |
1670976000000 | 384.21 |
1671062400000 | 377.4 |
1671148800000 | 372.8 |
1671408000000 | 373.3 |
1671494400000 | 375.21 |
1671580800000 | 383.17 |
1671667200000 | 378.17 |
1671753600000 | 380.39 |
1672099200000 | 381.47 |
1672185600000 | 381.1 |
1672272000000 | 385.31 |
1672358400000 | 381.13 |
1672617600000 | 387.01 |
1672704000000 | 389.55 |
1672790400000 | 397.76 |
1672876800000 | 396.3 |
1672963200000 | 403.42 |
1673222400000 | 413.6 |
1673308800000 | 409.87 |
1673395200000 | 411.23 |
1673481600000 | 418.55 |
1673568000000 | 420.48 |
1673827200000 | 424.19 |
1673913600000 | 422.67 |
1674000000000 | 426.4 |
1674086400000 | 415.23 |
1674172800000 | 420.8 |
1674432000000 | 426.93 |
1674518400000 | 427.08 |
1674604800000 | 424.34 |
1674691200000 | 428.27 |
1674777600000 | 430.73 |
1675036800000 | 428.7 |
1675123200000 | 427.58 |
1675209600000 | 431.05 |
1675296000000 | 441.34 |
1675382400000 | 435.31 |
1675641600000 | 422.6 |
1675728000000 | 422.27 |
1675814400000 | 427.39 |
1675900800000 | 433.64 |
1675987200000 | 422.41 |
1676246400000 | 425.2 |
1676332800000 | 426.37 |
1676419200000 | 424.98 |
1676505600000 | 426.85 |
1676592000000 | 425.4 |
1676851200000 | 427.7 |
1676937600000 | 423.47 |
1677024000000 | 417.96 |
1677110400000 | 418.57 |
1677196800000 | 411.68 |
1677456000000 | 420.18 |
1677542400000 | 426.23 |
1677628800000 | 426.58 |
1677715200000 | 422.88 |
1677801600000 | 428.94 |
1678060800000 | 433.74 |
1678147200000 | 423.51 |
1678233600000 | 422.1 |
1678320000000 | 418.87 |
1678406400000 | 415.2799 |
1678665600000 | 401.45 |
1678752000000 | 407.16 |
1678838400000 | 379.97 |
1678924800000 | 385.7 |
1679011200000 | 378.65 |
1679270400000 | 384.65 |
1679356800000 | 393.76 |
1679443200000 | 391.17 |
1679529600000 | 392.1 |
1679616000000 | 377.16 |
1679875200000 | 381.23 |
1679961600000 | 382.37 |
1680048000000 | 390.07 |
1680134400000 | 403.02 |
1680220800000 | 402.23 |
1680480000000 | 404.2799 |
1680566400000 | 406.61 |
1680652800000 | 397.12 |
1680739200000 | 402.82 |
1681171200000 | 409.17 |
1681257600000 | 414.8399 |
1681344000000 | 417.8399 |
1681430400000 | 421.48 |
1681689600000 | 419.55 |
1681776000000 | 424.4 |
1681862400000 | 424.1 |
1681948800000 | 421.47 |
1682035200000 | 419.97 |
1682294400000 | 424.02 |
1682380800000 | 416.04 |
1682467200000 | 418.81 |
1682553600000 | 421.63 |
1682640000000 | 427.16 |
1682899200000 | 425.02 |
1682985600000 | 417.56 |
1683072000000 | 420.92 |
1683158400000 | 413.8 |
1683244800000 | 423.74 |
1683504000000 | 424.59 |
1683590400000 | 419.98 |
1683676800000 | 419.18 |
1683763200000 | 415.58 |
1683849600000 | 415.33 |
1684108800000 | 418.9 |
1684195200000 | 416.25 |
1684281600000 | 414.29 |
1684368000000 | 414.98 |
1684454400000 | 417.13 |
1684713600000 | 418.52 |
1684800000000 | 420.07 |
1684886400000 | 408.16 |
1684972800000 | 404.27 |
1685059200000 | 405.89 |
1685318400000 | 404.62 |
1685404800000 | 403.55 |
1685491200000 | 393.97 |
1685577600000 | 402.56 |
1685664000000 | 415.35 |
1685923200000 | 412.54 |
1686009600000 | 415.5899 |
1686096000000 | 416.85 |
1686182400000 | 420.74 |
1686268800000 | 422.22 |
1686528000000 | 420.97 |
1686614400000 | 425.4 |
1686700800000 | 431.92 |
1686787200000 | 432.29 |
1686873600000 | 433.62 |
1687132800000 | 429.85 |
1687219200000 | 425.22 |
1687305600000 | 425.35 |
1687392000000 | 419.49 |
1687478400000 | 410.31 |
1687737600000 | 413.68 |
1687824000000 | 415.27 |
1687910400000 | 415.66 |
1687996800000 | 417.21 |
1688083200000 | 422.48 |
1688342400000 | 427.91 |
1688428800000 | 429.22 |
1688515200000 | 424.07 |
1688601600000 | 412.61 |
1688688000000 | 418.98 |
1688947200000 | 421.55 |
1689033600000 | 428.64 |
1689120000000 | 444.18 |
1689206400000 | 449.58 |
1689292800000 | 446.92 |
1689552000000 | 444.83 |
1689638400000 | 452.21 |
1689724800000 | 456.71 |
1689811200000 | 456.1 |
1689897600000 | 452.48 |
1690156800000 | 454 |
1690243200000 | 455.84 |
1690329600000 | 455.44 |
1690416000000 | 454.62 |
1690502400000 | 455.56 |
1690761600000 | 456.79 |
1690848000000 | 449.27 |
1690934400000 | 441.21 |
1691020800000 | 442.39 |
1691107200000 | 448.64 |
1691366400000 | 448.38 |
1691452800000 | 437.78 |
1691539200000 | 443.23 |
1691625600000 | 447.94 |
1691712000000 | 441.37 |
1691971200000 | 436.88 |
1692057600000 | 434.62 |
1692144000000 | 431.9 |
1692230400000 | 428.88 |
1692316800000 | 423.78 |
1692576000000 | 422.38 |
1692662400000 | 423.99 |
1692748800000 | 422.76 |
1692835200000 | 420.76 |
1692921600000 | 417.22 |
1693180800000 | 421.72 |
1693267200000 | 428.95 |
1693353600000 | 435.48 |
1693440000000 | 431.24 |
1693526400000 | 429.24 |
1693785600000 | 427.99 |
1693872000000 | 423.22 |
1693958400000 | 419.69 |
1694044800000 | 415.45 |
1694131200000 | 417.69 |
1694390400000 | 424.65 |
1694476800000 | 423.2 |
1694563200000 | 426.06 |
1694649600000 | 430.85 |
1694736000000 | 430.43 |
1694995200000 | 422.87 |
1695081600000 | 424.06 |
1695168000000 | 432.16 |
1695254400000 | 425.9 |
1695340800000 | 424.49 |
1695600000000 | 417.8399 |
1695686400000 | 417.49 |
1695772800000 | 414.7799 |
1695859200000 | 416.38 |
1695945600000 | 421.66 |
1696204800000 | 410.33 |
1696291200000 | 401.06 |
1696377600000 | 398.96 |
1696464000000 | 402.66 |
1696550400000 | 407.69 |
1696809600000 | 406.18 |
1696896000000 | 418.62 |
1696982400000 | 419.43 |
1697068800000 | 415.63 |
1697155200000 | 406.43 |
1697414400000 | 413.13 |
1697500800000 | 414 |
1697587200000 | 405.33 |
1697673600000 | 399.1 |
1697760000000 | 392.87 |
1698019200000 | 392.97 |
1698105600000 | 391.71 |
1698192000000 | 389.01 |
1698278400000 | 389.69 |
1698364800000 | 391.8 |
1698624000000 | 395.73 |
1698710400000 | 397.67 |
1698796800000 | 396.35 |
1698883200000 | 410.85 |
1698969600000 | 421.49 |
1699228800000 | 418.48 |
1699315200000 | 412.72 |
1699401600000 | 411.3399 |
1699488000000 | 417.38 |
1699574400000 | 410.36 |
1699833600000 | 414.48 |
1699920000000 | 433.14 |
1700006400000 | 437.93 |
1700092800000 | 430.9 |
1700179200000 | 438.28 |
1700438400000 | 441.25 |
1700524800000 | 436.8 |
1700611200000 | 433.11 |
1700697600000 | 436.67 |
1700784000000 | 440.51 |
1701043200000 | 439.21 |
1701129600000 | 440.98 |
1701216000000 | 443.68 |
1701302400000 | 439.27 |
1701388800000 | 443.17 |
1701648000000 | 440.86 |
1701734400000 | 443.23 |
1701820800000 | 446.8 |
1701907200000 | 445.71 |
1701993600000 | 447.76 |
1702252800000 | 447.97 |
1702339200000 | 444.67 |
1702425600000 | 443.78 |
1702512000000 | 469.06 |
1702598400000 | 464.73 |
1702857600000 | 465.41 |
1702944000000 | 469.29 |
1703030400000 | 471.08 |
1703116800000 | 470.83 |
1703203200000 | 474.04 |
1703635200000 | 480.14 |
1703721600000 | 477.16 |
1703808000000 | 475.42 |
1704153600000 | 472.13 |
1704240000000 | 465.81 |
1704326400000 | 472.6 |
1704412800000 | 472.95 |
1704672000000 | 474.16 |
1704758400000 | 467.85 |
1704844800000 | 467.34 |
1704931200000 | 460.49 |
1705017600000 | 464.09 |
1705276800000 | 461.47 |
1705363200000 | 455.88 |
1705449600000 | 447.38 |
1705536000000 | 450.69 |
1705622400000 | 448.89 |
1705881600000 | 454.67 |
1705968000000 | 452.98 |
1706054400000 | 460.96 |
1706140800000 | 456.35 |
1706227200000 | 461.85 |
1706486400000 | 457.91 |
1706572800000 | 460.54 |
1706659200000 | 463.69 |
1706745600000 | 457.16 |
1706832000000 | 456.5 |
1707091200000 | 448.39 |
1707177600000 | 452.49 |
1707264000000 | 449.25 |
1707350400000 | 447.55 |
1707436800000 | 446.97 |
1707696000000 | 451.99 |
1707782400000 | 444.03 |
1707868800000 | 446.21 |
1707955200000 | 452.17 |
1708041600000 | 455.76 |
1708300800000 | 454.77 |
1708387200000 | 457.02 |
1708473600000 | 456.4 |
1708560000000 | 456.69 |
1708646400000 | 457.15 |
1708905600000 | 454.73 |
1708992000000 | 456.54 |
1709078400000 | 453.27 |
1709164800000 | 453.53 |
1709251200000 | 460.81 |
1709510400000 | 459.54 |
1709596800000 | 459.12 |
1709683200000 | 464.86 |
1709769600000 | 470.25 |
1709856000000 | 473.44 |
1710115200000 | 471.18 |
1710201600000 | 475.95 |
1710288000000 | 477.21 |
1710374400000 | 474.04 |
1710460800000 | 475.31 |
1710720000000 | 474.36 |
1710806400000 | 473.92 |
1710892800000 | 477.03 |
1710979200000 | 485.08 |
1711065600000 | 483.85 |
1711324800000 | 484.48 |
1711411200000 | 486.52 |
1711497600000 | 488.51 |
1711584000000 | 490.62 |
1712016000000 | 487.97 |
1712102400000 | 494.43 |
1712188800000 | 501.88 |
1712275200000 | 494.95 |
1712534400000 | 500.72 |
1712620800000 | 500.63 |
1712707200000 | 494.4 |
1712793600000 | 489.63 |
1712880000000 | 488.86 |
1713139200000 | 487.65 |
1713225600000 | 476.69 |
1713312000000 | 478.83 |
1713398400000 | 483.64 |
1713484800000 | 483.04 |
1713744000000 | 484.25 |
1713830400000 | 489.87 |
1713916800000 | 487.31 |
1714003200000 | 488.86 |
1714089600000 | 493.27 |
1714348800000 | 498.97 |
1714435200000 | 493.74 |
1714521600000 | 493.36 |
1714608000000 | 496.2 |
1714694400000 | 502.88 |
1714953600000 | 506.35 |
1715040000000 | 512.78 |
1715126400000 | 509.45 |
1715212800000 | 512.83 |
1715299200000 | 517.33 |
1715558400000 | 520.6 |
1715644800000 | 525.45 |
1715731200000 | 530.45 |
1715817600000 | 534.7 |
1715904000000 | 535.23 |
1716163200000 | 537.02 |
1716249600000 | 536.84 |
1716336000000 | 532.05 |
1716422400000 | 530.53 |
1716508800000 | 532.82 |
1716768000000 | 536.11 |
1716854400000 | 535.12 |
1716940800000 | 524.73 |
1717027200000 | 531.79 |
1717113600000 | 533.35 |
1717372800000 | 536.75 |
1717459200000 | 529.67 |
1717545600000 | 527.78 |
1717632000000 | 531.08 |
1717718400000 | 523.45 |
1717977600000 | 519.78 |
1718064000000 | 510.01 |
1718150400000 | 522.8099 |
1718236800000 | 512.16 |
1718323200000 | 502.1 |
1718582400000 | 503.41 |
1718668800000 | 510.75 |
1718755200000 | 509.59 |
1718841600000 | 514.63 |
1718928000000 | 508.1 |
1719187200000 | 517.0599 |
1719273600000 | 511.16 |
1719360000000 | 506.24 |
1719446400000 | 506.08 |
1719532800000 | 506.07 |
1719792000000 | 512.66 |
1719878400000 | 511.66 |
1719964800000 | 521.35 |
1720051200000 | 525.87 |
1720137600000 | 525.05 |
1720396800000 | 525.84 |
1720483200000 | 518.33 |
1720569600000 | 523.24 |
1720656000000 | 530.11 |
1720742400000 | 532.83 |
1721001600000 | 530.17 |
1721088000000 | 522.5 |
1721174400000 | 528.55 |
1721260800000 | 532.27 |
1721347200000 | 526.66 |
1721606400000 | 530.66 |
1721692800000 | 528.0599 |
1721779200000 | 527.2 |
1721865600000 | 523.69 |
1721952000000 | 525.41 |
1722211200000 | 525.03 |
1722297600000 | 527.53 |
1722384000000 | 527.21 |
1722470400000 | 515.17 |
1722556800000 | 505.33 |
1722816000000 | 492.4 |
1722902400000 | 490.99 |
1722988800000 | 501.09 |
1723075200000 | 498.29 |
1723161600000 | 502.11 |
1723420800000 | 505.68 |
1723507200000 | 508.01 |
1723593600000 | 515.89 |
1723680000000 | 518.45 |
1723766400000 | 522 |
1724025600000 | 530.15 |
1724112000000 | 526.46 |
1724198400000 | 528.5 |
1724284800000 | 528.41 |
1724371200000 | 537.14 |
1724630400000 | 537.91 |
1724716800000 | 536.64 |
1724803200000 | 534.16 |
1724889600000 | 531.19 |
1724976000000 | 534.23 |
1725235200000 | 535.91 |
1725321600000 | 525.26 |
1725408000000 | 525.67 |
1725494400000 | 529.6799 |
1725580800000 | 522.21 |
1725840000000 | 519.46 |
1725926400000 | 513.76 |
1726012800000 | 510.44 |
1726099200000 | 517.0599 |
1726185600000 | 524.11 |
1726444800000 | 526.32 |
1726531200000 | 529.27 |
1726617600000 | 529 |
1726704000000 | 536.53 |
1726790400000 | 531.76 |
1727049600000 | 531.49 |
1727136000000 | 536.1 |
1727222400000 | 535.97 |
1727308800000 | 543.75 |
1727395200000 | 547.53 |
1727654400000 | 538.04 |
1727740800000 | 528.27 |
1727827200000 | 526.38 |
1727913600000 | 520.09 |
1728000000000 | 524.65 |
1728259200000 | 524.8 |
1728345600000 | 520.2 |
1728432000000 | 523.25 |
1728518400000 | 522.82 |
1728604800000 | 525.35 |
1728864000000 | 524.84 |
1728950400000 | 524.38 |
1729036800000 | 523.75 |
1729123200000 | 521.9 |
1729209600000 | 525.0599 |
1729468800000 | 518.91 |
1729555200000 | 516.3 |
1729641600000 | 514.9 |
1729728000000 | 513.4 |
1729814400000 | 518.38 |
1730073600000 | 518.85 |
1730160000000 | 516.17 |
1730246400000 | 512.67 |
STOXX Europe Sharpe Ratio 50 | STOXX Europe 600 | |
---|---|---|
2017 | 22.121525850015 | 27.081011896163 |
2018 | -13.961428885035 | -14.739223367671 |
2019 | 17.421583211341 | 25.765015960415 |
2020 | -9.7026827779843 | 7.4374981297775 |
2021 | 9.4651691666443 | 16.79886891793 |
2022 | -5.1550504017673 | -15.829809134298 |
2023 | 25.171189753227 | 20.956022225892 |
2024 | 18.138640861286 | 18.636068696965 |
Methodology
Companies that have an average six-month daily traded volume (ADTV) above a 1 million euros (the threshold is 5 million euros for the Global version) and are among the top 20% of dividend payers are eligible for inclusion in the indices. Those 50 companies with the highest one-year Sharpe ratios are included in the indices (100 for the Global version).
Each regional index Europe, North America, Asia/Pacific has 50 components. The Global version has 100. Index components are weighted according to the inverse of their one-year volatility. The indices are reviewed quarterly and components are subject to a 10% cap. The indices are calculated in price, net and gross return versions in euro and US dollars.
All indices use STOXX GC Pooling EUR 12 Months as the risk-free rate. The STOXX GC Pooling index family is based on the Eurex Repo GC Pooling Market and offers a transparent, rules-based, independent alternative to unsecured interbank benchmarks such as LIBOR and EURIBOR/EONIA/€STR.
Index | ISIN | Symbol | Bloomberg | Reuters |
---|---|---|---|---|
Net Return EUR | CH0269069669 | SXESRR | SXESRR INDEX | .SXESRR |
Price EUR | CH0269069594 | SXESRP | SXESRP INDEX | .SXESRP |
Gross Return EUR | CH0269069719 | SXESRGR | SXESRGR INDEX | .SXESRGR |
Net Return USD | CH0269069768 | SXESRV | .SXESRV | |
Gross Return USD | CH0269069784 | SXESRGV | .SXESRGV | |
Price USD | CH0269069701 | SXESRL | .SXESRL |
Quick Facts
Weighting | Inverse of the one-year historical volatility |
Cap Factor | 10% at component level |
No. of components | 50 for the region versions 100 for the global version |
Review frequency | Quarterly (in Mar., Jun., Sep., Dec.) |
Calculation/distribution | Price, net return and gross return in EUR and USD |
Calculation hours | 9:00 to 18:00 CET for the price versions End-of-day for NR and GR (18:00 CET) |
Base value/base date | 100 as of Mar. 31, 2004 |
History | Available since Mar. 31, 2004 |
Inception date | Feb. 18, 2015 |
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.
STRATEGY INDICES
STOXX Europe Sharpe Ratio 50
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
TELIA COMPANY | Telecommunications | Sweden | 2.558% |
TELE2 B | Telecommunications | Sweden | 2.501% |
Valmet | Industrial Goods and Services | Finland | 2.406% |
SKANDINAVISKA ENSKILDA BK A | Banks | Sweden | 2.388% |
BCO BILBAO VIZCAYA ARGENTARIA | Banks | Spain | 2.378% |
TAYLOR WIMPEY | Consumer Products and Services | UK | 2.375% |
FORTUM | Utilities | Finland | 2.332% |
BAWAG GROUP AG | Banks | Austria | 2.293% |
REXEL | Industrial Goods and Services | France | 2.281% |
RUBIS | Retail | France | 2.272% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of September 30, 2024
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.