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 (EUR bn) | Components (EUR 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 | 2.7 | 1.3 | 142.3 |
STOXX Europe 600 | 13,369.3 | 10,606.4 | 17.7 | 6.2 | 271.2 | 0.9 | 2.6 | 0.0 | 3.3 |
Supersector weighting (top 10)
Banks | 45.8 |
---|---|
Energy | 9.4 |
Industrial Goods and Services | 6.9 |
Financial Services | 6.1 |
Insurance | 5.6 |
Utilities | 4.2 |
Chemicals | 3.6 |
Consumer Products and Services | 2.9 |
Real Estate | 2.3 |
Telecommunications | 2.3 |
Country weighting
UK | 25.2 |
---|---|
Italy | 10.4 |
Poland | 9.4 |
Norway | 9.4 |
France | 8.9 |
Spain | 8.7 |
Sweden | 8.7 |
Finland | 5.6 |
Austria | 4.3 |
Denmark | 2.4 |
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 | 0.6 | 10.3 | 10.3 | 32.0 | 27.0 | N/A | N/A | 10.4 | 9.8 | 5.0 |
STOXX Europe 600 | -0.5 | 8.8 | 8.8 | 12.6 | 37.8 | N/A | N/A | 8.9 | 4.1 | 6.7 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
STOXX Europe Sharpe Ratio 50 | N/A | N/A | 13.6 | 17.0 | 20.5 | N/A | N/A | 0.5 | 0.4 | 0.2 |
STOXX Europe 600 | N/A | N/A | 10.5 | 14.3 | 17.6 | N/A | N/A | 0.5 | 0.1 | 0.3 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
STOXX Europe Sharpe Ratio 50 | 0.7 | 0.8 | 0.8 | 0.8 | 0.9 | 7.3 | 7.6 | 7.6 | 9.1 | 9.1 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
STOXX Europe Sharpe Ratio 50 | 0.8 | 1.1 | 1.1 | 1.0 | 1.0 | 1.8 | 0.2 | 0.2 | 0.6 | -0.2 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Net Return), all data as of December 31, 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 | 9.6 | 8.3 | 7.6 | 7.6 | 1.0 | 5.1 | 0.5 | 2.9 |
STOXX Europe 600 | 17.7 | 14.0 | 15.8 | 15.8 | 2.0 | 2.8 | 1.3 | -80.3 |
Performance and annual returns
STOXX Europe Sharpe Ratio 50 | |
---|---|
984960000000 | 60.12 |
985046400000 | 60.29 |
985132800000 | 59.7 |
985219200000 | 58.14 |
985305600000 | 58.72 |
985564800000 | 59.78 |
985651200000 | 60.27 |
985737600000 | 60.29 |
985824000000 | 60.61 |
985910400000 | 60.73 |
986169600000 | 60.96 |
986256000000 | 60.19 |
986342400000 | 60.18 |
986428800000 | 60.76 |
986515200000 | 60.41 |
986774400000 | 61.23 |
986860800000 | 61.71 |
986947200000 | 61.62 |
987033600000 | 61.4 |
987465600000 | 61.63 |
987552000000 | 61.89 |
987638400000 | 61.77 |
987724800000 | 61.62 |
987984000000 | 61.65 |
988070400000 | 62.01 |
988156800000 | 62.21 |
988243200000 | 61.98 |
988329600000 | 62.66 |
988588800000 | 63.13 |
988675200000 | 63.06 |
988761600000 | 63.04 |
988848000000 | 62.7 |
988934400000 | 63.08 |
989193600000 | 63.24 |
989280000000 | 63.32 |
989366400000 | 63.23 |
989452800000 | 63.89 |
989539200000 | 64.34 |
989798400000 | 64.03 |
989884800000 | 64.3 |
989971200000 | 64.41 |
990057600000 | 64.8 |
990144000000 | 65.65 |
990403200000 | 66.08 |
990489600000 | 66.24 |
990576000000 | 66.15 |
990662400000 | 65.99 |
990748800000 | 65.93 |
991008000000 | 65.96 |
991094400000 | 66.06 |
991180800000 | 65.98 |
991267200000 | 66.48 |
991353600000 | 66.73 |
991612800000 | 67 |
991699200000 | 66.88 |
991785600000 | 66.64 |
991872000000 | 66.62 |
991958400000 | 66.26 |
992217600000 | 66.07 |
992304000000 | 65.63 |
992390400000 | 65.85 |
992476800000 | 65.12 |
992563200000 | 65.3 |
992822400000 | 65.46 |
992908800000 | 65.97 |
992995200000 | 65.82 |
993081600000 | 66.55 |
993168000000 | 66.27 |
993427200000 | 66.23 |
993513600000 | 65.86 |
993600000000 | 66.11 |
993686400000 | 66.93 |
993772800000 | 67.09 |
994032000000 | 67.19 |
994118400000 | 66.74 |
994204800000 | 66.77 |
994291200000 | 67 |
994377600000 | 66.23 |
994636800000 | 66.33 |
994723200000 | 66.2 |
994809600000 | 65.97 |
994896000000 | 66.29 |
994982400000 | 66.36 |
995241600000 | 65.95 |
995328000000 | 65.45 |
995414400000 | 65.15 |
995500800000 | 65.84 |
995587200000 | 65.68 |
995846400000 | 65.46 |
995932800000 | 64.77 |
996019200000 | 63.99 |
996105600000 | 63.98 |
996192000000 | 64.2 |
996451200000 | 64.3 |
996537600000 | 64.28 |
996624000000 | 64.76 |
996710400000 | 64.93 |
996796800000 | 64.78 |
997056000000 | 64.79 |
997142400000 | 64.77 |
997228800000 | 64.43 |
997315200000 | 63.99 |
997401600000 | 63.95 |
997660800000 | 64.12 |
997747200000 | 64.3 |
997833600000 | 64.12 |
997920000000 | 64.16 |
998006400000 | 63.92 |
998265600000 | 63.99 |
998352000000 | 64.62 |
998438400000 | 64.81 |
998524800000 | 64.95 |
998611200000 | 65.35 |
998870400000 | 65.36 |
998956800000 | 65.52 |
999043200000 | 65.57 |
999129600000 | 64.77 |
999216000000 | 65.07 |
999475200000 | 64.81 |
999561600000 | 65.77 |
999648000000 | 65.86 |
999734400000 | 65.19 |
999820800000 | 64.12 |
1000080000000 | 63.43 |
1000166400000 | 61.25 |
1000252800000 | 61.93 |
1000339200000 | 62.16 |
1000425600000 | 60.59 |
1000684800000 | 59.89 |
1000771200000 | 59.49 |
1000857600000 | 58.77 |
1000944000000 | 56.85 |
1001030400000 | 54.86 |
1001289600000 | 56.7 |
1001376000000 | 57.43 |
1001462400000 | 57.71 |
1001548800000 | 57.99 |
1001635200000 | 59.53 |
1001894400000 | 59.07 |
1001980800000 | 59.01 |
1002067200000 | 59.44 |
1002153600000 | 60.23 |
1002240000000 | 60.37 |
1002499200000 | 59.69 |
1002585600000 | 59.8 |
1002672000000 | 60.32 |
1002758400000 | 61.43 |
1002844800000 | 61.44 |
1003104000000 | 60.84 |
1003190400000 | 60.88 |
1003276800000 | 61.75 |
1003363200000 | 61.26 |
1003449600000 | 60.75 |
1003708800000 | 60.52 |
1003795200000 | 61.2 |
1003881600000 | 61.6 |
1003968000000 | 61.32 |
1004054400000 | 62 |
1004313600000 | 60.94 |
1004400000000 | 60.45 |
1004486400000 | 61.37 |
1004572800000 | 61.39 |
1004659200000 | 61.63 |
1004918400000 | 62.32 |
1005004800000 | 62.42 |
1005091200000 | 62.77 |
1005177600000 | 63.49 |
1005264000000 | 63.64 |
1005523200000 | 62.75 |
1005609600000 | 63.62 |
1005696000000 | 63.9 |
1005782400000 | 63.54 |
1005868800000 | 63.58 |
1006128000000 | 63.99 |
1006214400000 | 63.58 |
1006300800000 | 63.63 |
1006387200000 | 63.7 |
1006473600000 | 63.5 |
1006732800000 | 63.46 |
1006819200000 | 63.24 |
1006905600000 | 62.99 |
1006992000000 | 62.98 |
1007078400000 | 62.98 |
1007337600000 | 63.1 |
1007424000000 | 63.39 |
1007510400000 | 63.87 |
1007596800000 | 64.52 |
1007683200000 | 64.21 |
1007942400000 | 63.76 |
1008028800000 | 63.56 |
1008115200000 | 63.12 |
1008201600000 | 62.85 |
1008288000000 | 62.82 |
1008547200000 | 63.35 |
1008633600000 | 63.48 |
1008720000000 | 63.19 |
1008806400000 | 63.27 |
1008892800000 | 63.98 |
1009152000000 | 64.09 |
1009411200000 | 65.31 |
1009497600000 | 65.41 |
1009756800000 | 65.51 |
1009929600000 | 64.59 |
1010016000000 | 65.53 |
1010102400000 | 66.12 |
1010361600000 | 66.06 |
1010448000000 | 65.7 |
1010534400000 | 65.59 |
1010620800000 | 65.53 |
1010707200000 | 65.8 |
1010966400000 | 65.29 |
1011052800000 | 65.63 |
1011139200000 | 65.22 |
1011225600000 | 65.86 |
1011312000000 | 65.86 |
1011571200000 | 65.8 |
1011657600000 | 65.73 |
1011744000000 | 65.91 |
1011830400000 | 66.15 |
1011916800000 | 66.2 |
1012176000000 | 66.44 |
1012262400000 | 66.26 |
1012348800000 | 66.08 |
1012435200000 | 66.82 |
1012521600000 | 67.4 |
1012780800000 | 67.3 |
1012867200000 | 66.98 |
1012953600000 | 66.97 |
1013040000000 | 66.93 |
1013126400000 | 67.12 |
1013385600000 | 67.33 |
1013472000000 | 67.95 |
1013558400000 | 68.26 |
1013644800000 | 68.35 |
1013731200000 | 68.7 |
1013990400000 | 68.72 |
1014076800000 | 68.05 |
1014163200000 | 68.04 |
1014249600000 | 68.53 |
1014336000000 | 68.41 |
1014595200000 | 68.93 |
1014681600000 | 69.35 |
1014768000000 | 70.07 |
1014854400000 | 69.7 |
1014940800000 | 70.21 |
1015200000000 | 70.66 |
1015286400000 | 70.73 |
1015372800000 | 70.4 |
1015459200000 | 70.98 |
1015545600000 | 71.73 |
1015804800000 | 71.74 |
1015891200000 | 71.46 |
1015977600000 | 71.76 |
1016064000000 | 71.68 |
1016150400000 | 72.15 |
1016409600000 | 72.44 |
1016496000000 | 72.2 |
1016582400000 | 72.45 |
1016668800000 | 72.53 |
1016755200000 | 73.08 |
1017014400000 | 72.89 |
1017100800000 | 73.03 |
1017187200000 | 73.47 |
1017273600000 | 73.96 |
1017705600000 | 74.09 |
1017792000000 | 74.15 |
1017878400000 | 73.88 |
1017964800000 | 74.27 |
1018224000000 | 74.03 |
1018310400000 | 74.12 |
1018396800000 | 74.69 |
1018483200000 | 74.44 |
1018569600000 | 74.99 |
1018828800000 | 74.99 |
1018915200000 | 75.15 |
1019001600000 | 75.26 |
1019088000000 | 74.91 |
1019174400000 | 75.07 |
1019433600000 | 75.43 |
1019520000000 | 75.29 |
1019606400000 | 75.32 |
1019692800000 | 74.86 |
1019779200000 | 75.18 |
1020038400000 | 75.31 |
1020124800000 | 75.65 |
1020211200000 | 75.65 |
1020297600000 | 76.68 |
1020384000000 | 76.41 |
1020643200000 | 76.25 |
1020729600000 | 76.08 |
1020816000000 | 76.61 |
1020902400000 | 76.33 |
1020988800000 | 76.27 |
1021248000000 | 76.44 |
1021334400000 | 76.57 |
1021420800000 | 76.27 |
1021507200000 | 76.16 |
1021593600000 | 75.45 |
1021852800000 | 75.44 |
1021939200000 | 75.59 |
1022025600000 | 74.83 |
1022112000000 | 75.26 |
1022198400000 | 75.59 |
1022457600000 | 75.41 |
1022544000000 | 74.79 |
1022630400000 | 74.53 |
1022716800000 | 74.2 |
1022803200000 | 74.77 |
1023062400000 | 74.73 |
1023148800000 | 74.16 |
1023235200000 | 74.22 |
1023321600000 | 74.06 |
1023408000000 | 74.03 |
1023667200000 | 74.12 |
1023753600000 | 74.4 |
1023840000000 | 73.85 |
1023926400000 | 73.75 |
1024012800000 | 72.2 |
1024272000000 | 73.17 |
1024358400000 | 72.94 |
1024444800000 | 72.33 |
1024531200000 | 71.36 |
1024617600000 | 70.97 |
1024876800000 | 70.37 |
1024963200000 | 71.16 |
1025049600000 | 70.17 |
1025136000000 | 70.61 |
1025222400000 | 71.46 |
1025481600000 | 73.08 |
1025568000000 | 72.78 |
1025654400000 | 71.69 |
1025740800000 | 72.06 |
1025827200000 | 72.97 |
1026086400000 | 73.08 |
1026172800000 | 72.62 |
1026259200000 | 71.64 |
1026345600000 | 70.05 |
1026432000000 | 69.58 |
1026691200000 | 67.71 |
1026777600000 | 67.17 |
1026864000000 | 68.12 |
1026950400000 | 68.61 |
1027036800000 | 67.32 |
1027296000000 | 65.42 |
1027382400000 | 64.94 |
1027468800000 | 63.26 |
1027555200000 | 64.74 |
1027641600000 | 64.52 |
1027900800000 | 66.67 |
1027987200000 | 67.2 |
1028073600000 | 67.82 |
1028160000000 | 66.13 |
1028246400000 | 66.15 |
1028505600000 | 64.7 |
1028592000000 | 65.95 |
1028678400000 | 65.67 |
1028764800000 | 66.88 |
1028851200000 | 67.12 |
1029110400000 | 66.69 |
1029196800000 | 66.99 |
1029283200000 | 66.69 |
1029369600000 | 67.45 |
1029456000000 | 67.17 |
1029715200000 | 68.22 |
1029801600000 | 67.92 |
1029888000000 | 68.63 |
1029974400000 | 69.32 |
1030060800000 | 68.84 |
1030320000000 | 68.81 |
1030406400000 | 69.21 |
1030492800000 | 68.37 |
1030579200000 | 67.52 |
1030665600000 | 68.09 |
1030924800000 | 67.96 |
1031011200000 | 66.61 |
1031097600000 | 67.12 |
1031184000000 | 66.73 |
1031270400000 | 67.64 |
1031529600000 | 67.49 |
1031616000000 | 68.4 |
1031702400000 | 68.99 |
1031788800000 | 68.12 |
1031875200000 | 67.78 |
1032134400000 | 67.66 |
1032220800000 | 67.3 |
1032307200000 | 66.06 |
1032393600000 | 65.25 |
1032480000000 | 65.24 |
1032739200000 | 63.85 |
1032825600000 | 62.67 |
1032912000000 | 63.56 |
1032998400000 | 64.47 |
1033084800000 | 64.39 |
1033344000000 | 62.89 |
1033430400000 | 62.98 |
1033516800000 | 63.27 |
1033603200000 | 63.35 |
1033689600000 | 63.03 |
1033948800000 | 62.18 |
1034035200000 | 61.56 |
1034121600000 | 60.97 |
1034208000000 | 61.17 |
1034294400000 | 63.03 |
1034553600000 | 62.69 |
1034640000000 | 64.62 |
1034726400000 | 64.35 |
1034812800000 | 65.37 |
1034899200000 | 65.22 |
1035158400000 | 65.22 |
1035244800000 | 65.13 |
1035331200000 | 64.58 |
1035417600000 | 65.19 |
1035504000000 | 64.83 |
1035763200000 | 65.25 |
1035849600000 | 64.08 |
1035936000000 | 64.69 |
1036022400000 | 65.61 |
1036108800000 | 65.11 |
1036368000000 | 66.06 |
1036454400000 | 66.02 |
1036540800000 | 65.61 |
1036627200000 | 65.44 |
1036713600000 | 65.24 |
1036972800000 | 64.87 |
1037059200000 | 65.32 |
1037145600000 | 65.12 |
1037232000000 | 65.37 |
1037318400000 | 65.48 |
1037577600000 | 65.9 |
1037664000000 | 65.83 |
1037750400000 | 65.57 |
1037836800000 | 66.38 |
1037923200000 | 66.17 |
1038182400000 | 65.91 |
1038268800000 | 65.24 |
1038355200000 | 66.35 |
1038441600000 | 67.12 |
1038528000000 | 67.68 |
1038787200000 | 67.74 |
1038873600000 | 67.26 |
1038960000000 | 66.83 |
1039046400000 | 67.11 |
1039132800000 | 66.63 |
1039392000000 | 65.83 |
1039478400000 | 65.89 |
1039564800000 | 66.2 |
1039651200000 | 65.43 |
1039737600000 | 65.21 |
1039996800000 | 65.69 |
1040083200000 | 65.1 |
1040169600000 | 65.46 |
1040256000000 | 65.44 |
1040342400000 | 65.44 |
1040601600000 | 65.44 |
1040688000000 | 65.41 |
1040947200000 | 64.48 |
1041206400000 | 64.66 |
1041292800000 | 64.9 |
1041465600000 | 66.21 |
1041552000000 | 66.51 |
1041811200000 | 66.26 |
1041897600000 | 65.95 |
1041984000000 | 65.35 |
1042070400000 | 65.24 |
1042156800000 | 65.19 |
1042416000000 | 64.99 |
1042502400000 | 65.2 |
1042588800000 | 64.82 |
1042675200000 | 65.07 |
1042761600000 | 64.62 |
1043020800000 | 64.63 |
1043107200000 | 64.01 |
1043193600000 | 63.39 |
1043280000000 | 62.89 |
1043366400000 | 62.7 |
1043625600000 | 61.26 |
1043712000000 | 60.84 |
1043798400000 | 60.39 |
1043884800000 | 61.16 |
1043971200000 | 61.19 |
1044230400000 | 61.76 |
1044316800000 | 60.98 |
1044403200000 | 61.89 |
1044489600000 | 61.63 |
1044576000000 | 61.13 |
1044835200000 | 61.11 |
1044921600000 | 61.82 |
1045008000000 | 61.38 |
1045094400000 | 60.94 |
1045180800000 | 61.21 |
1045440000000 | 61.86 |
1045526400000 | 62.21 |
1045612800000 | 62.16 |
1045699200000 | 61.74 |
1045785600000 | 62.1 |
1046044800000 | 62.05 |
1046131200000 | 60.91 |
1046217600000 | 60.48 |
1046304000000 | 60.61 |
1046390400000 | 61.11 |
1046649600000 | 61.25 |
1046736000000 | 60.75 |
1046822400000 | 60.56 |
1046908800000 | 60.41 |
1046995200000 | 59.71 |
1047254400000 | 58.88 |
1047340800000 | 59.2 |
1047427200000 | 58.32 |
1047513600000 | 60.09 |
1047600000000 | 61.04 |
1047859200000 | 61.95 |
1047945600000 | 61.88 |
1048032000000 | 62.51 |
1048118400000 | 62.63 |
1048204800000 | 63.67 |
1048464000000 | 62.13 |
1048550400000 | 62.48 |
1048636800000 | 62.55 |
1048723200000 | 61.83 |
1048809600000 | 61.66 |
1049068800000 | 60.49 |
1049155200000 | 60.79 |
1049241600000 | 62.03 |
1049328000000 | 62.52 |
1049414400000 | 62.75 |
1049673600000 | 64 |
1049760000000 | 63.41 |
1049846400000 | 63.14 |
1049932800000 | 63.07 |
1050019200000 | 63.48 |
1050278400000 | 63.8 |
1050364800000 | 64.41 |
1050451200000 | 64.04 |
1050537600000 | 64.25 |
1050969600000 | 64.54 |
1051056000000 | 65.49 |
1051142400000 | 65.03 |
1051228800000 | 64.26 |
1051488000000 | 65.21 |
1051574400000 | 65 |
1051660800000 | 65.25 |
1051747200000 | 65.25 |
1051833600000 | 65.51 |
1052092800000 | 65.78 |
1052179200000 | 66.58 |
1052265600000 | 66.49 |
1052352000000 | 65.5 |
1052438400000 | 65.8 |
1052697600000 | 65.98 |
1052784000000 | 66.34 |
1052870400000 | 66.46 |
1052956800000 | 67.35 |
1053043200000 | 67.37 |
1053302400000 | 66.1 |
1053388800000 | 66.48 |
1053475200000 | 65.9 |
1053561600000 | 66.23 |
1053648000000 | 65.92 |
1053907200000 | 65.67 |
1053993600000 | 65.86 |
1054080000000 | 67.04 |
1054166400000 | 67.25 |
1054252800000 | 67.56 |
1054512000000 | 68.1 |
1054598400000 | 67.49 |
1054684800000 | 68.07 |
1054771200000 | 68.28 |
1054857600000 | 69.59 |
1055116800000 | 68.67 |
1055203200000 | 68.54 |
1055289600000 | 69.27 |
1055376000000 | 69.62 |
1055462400000 | 68.74 |
1055721600000 | 69.41 |
1055808000000 | 69.93 |
1055894400000 | 70.17 |
1055980800000 | 69.52 |
1056067200000 | 69.82 |
1056326400000 | 69.5 |
1056412800000 | 69.12 |
1056499200000 | 69.42 |
1056585600000 | 69.43 |
1056672000000 | 69.41 |
1056931200000 | 69.41 |
1057017600000 | 68.86 |
1057104000000 | 69.58 |
1057190400000 | 70.02 |
1057276800000 | 69.7 |
1057536000000 | 71.01 |
1057622400000 | 70.89 |
1057708800000 | 70.26 |
1057795200000 | 70.02 |
1057881600000 | 70.48 |
1058140800000 | 71.16 |
1058227200000 | 70.91 |
1058313600000 | 70.66 |
1058400000000 | 70.49 |
1058486400000 | 70.32 |
1058745600000 | 70.19 |
1058832000000 | 70.48 |
1058918400000 | 70.35 |
1059004800000 | 71.09 |
1059091200000 | 71.04 |
1059350400000 | 71.34 |
1059436800000 | 71.11 |
1059523200000 | 71.54 |
1059609600000 | 71.85 |
1059696000000 | 71.53 |
1059955200000 | 71.16 |
1060041600000 | 71.31 |
1060128000000 | 70.91 |
1060214400000 | 71.23 |
1060300800000 | 71.32 |
1060560000000 | 71.28 |
1060646400000 | 71.66 |
1060732800000 | 72.07 |
1060819200000 | 72.5 |
1060905600000 | 72.24 |
1061164800000 | 72.66 |
1061251200000 | 73.13 |
1061337600000 | 73.27 |
1061424000000 | 73.85 |
1061510400000 | 73.76 |
1061769600000 | 73.49 |
1061856000000 | 73.07 |
1061942400000 | 73.38 |
1062028800000 | 73.54 |
1062115200000 | 72.9 |
1062374400000 | 73.63 |
1062460800000 | 74.3 |
1062547200000 | 75.09 |
1062633600000 | 74.92 |
1062720000000 | 74.56 |
1062979200000 | 74.49 |
1063065600000 | 73.9 |
1063152000000 | 73.4 |
1063238400000 | 73.72 |
1063324800000 | 73.6 |
1063584000000 | 73.69 |
1063670400000 | 74.02 |
1063756800000 | 74.19 |
1063843200000 | 74.29 |
1063929600000 | 74.1 |
1064188800000 | 73.11 |
1064275200000 | 73 |
1064361600000 | 73.24 |
1064448000000 | 72.57 |
1064534400000 | 72.41 |
1064793600000 | 72.21 |
1064880000000 | 71.23 |
1064966400000 | 71.68 |
1065052800000 | 72.46 |
1065139200000 | 73.43 |
1065398400000 | 73.35 |
1065484800000 | 72.79 |
1065571200000 | 72.83 |
1065657600000 | 73.65 |
1065744000000 | 73.23 |
1066003200000 | 74.12 |
1066089600000 | 74.45 |
1066176000000 | 75.63 |
1066262400000 | 75.49 |
1066348800000 | 75.48 |
1066608000000 | 75.32 |
1066694400000 | 75.44 |
1066780800000 | 74.39 |
1066867200000 | 74.19 |
1066953600000 | 74.17 |
1067212800000 | 74.55 |
1067299200000 | 75.09 |
1067385600000 | 75.52 |
1067472000000 | 75.85 |
1067558400000 | 75.98 |
1067817600000 | 76.74 |
1067904000000 | 76.74 |
1067990400000 | 76.92 |
1068076800000 | 77.13 |
1068163200000 | 77.78 |
1068422400000 | 77.67 |
1068508800000 | 77.13 |
1068595200000 | 77.29 |
1068681600000 | 77.25 |
1068768000000 | 77.32 |
1069027200000 | 76.41 |
1069113600000 | 76.18 |
1069200000000 | 75.73 |
1069286400000 | 75.26 |
1069372800000 | 75.36 |
1069632000000 | 76.25 |
1069718400000 | 76.55 |
1069804800000 | 76.47 |
1069891200000 | 76.57 |
1069977600000 | 76.35 |
1070236800000 | 77.33 |
1070323200000 | 77.34 |
1070409600000 | 77.21 |
1070496000000 | 77.05 |
1070582400000 | 77.17 |
1070841600000 | 76.99 |
1070928000000 | 77.47 |
1071014400000 | 76.79 |
1071100800000 | 76.89 |
1071187200000 | 76.68 |
1071446400000 | 76.54 |
1071532800000 | 75.83 |
1071619200000 | 75.77 |
1071705600000 | 75.85 |
1071792000000 | 75.95 |
1072051200000 | 75.8 |
1072137600000 | 76.47 |
1072224000000 | 76.47 |
1072656000000 | 76.67 |
1072742400000 | 76.74 |
1072828800000 | 76.7 |
1073001600000 | 77.47 |
1073260800000 | 77.83 |
1073347200000 | 77.71 |
1073433600000 | 77.67 |
1073520000000 | 77.77 |
1073606400000 | 77.74 |
1073865600000 | 77.84 |
1073952000000 | 77.97 |
1074038400000 | 78.42 |
1074124800000 | 78.55 |
1074211200000 | 79.04 |
1074470400000 | 79.13 |
1074556800000 | 79.05 |
1074643200000 | 79.51 |
1074729600000 | 79.47 |
1074816000000 | 79.38 |
1075075200000 | 78.96 |
1075161600000 | 79.13 |
1075248000000 | 79.6 |
1075334400000 | 79.15 |
1075420800000 | 79.59 |
1075680000000 | 79.53 |
1075766400000 | 79.59 |
1075852800000 | 79.52 |
1075939200000 | 79.81 |
1076025600000 | 79.96 |
1076284800000 | 80.66 |
1076371200000 | 80.83 |
1076457600000 | 81.16 |
1076544000000 | 81.42 |
1076630400000 | 81.65 |
1076889600000 | 81.96 |
1076976000000 | 82.39 |
1077062400000 | 82.85 |
1077148800000 | 83.47 |
1077235200000 | 83.19 |
1077494400000 | 83.24 |
1077580800000 | 82.94 |
1077667200000 | 83.21 |
1077753600000 | 83.44 |
1077840000000 | 83.82 |
1078099200000 | 84.52 |
1078185600000 | 84.84 |
1078272000000 | 84.75 |
1078358400000 | 84.74 |
1078444800000 | 84.67 |
1078704000000 | 85.09 |
1078790400000 | 84.75 |
1078876800000 | 84.15 |
1078963200000 | 82.7 |
1079049600000 | 82.81 |
1079308800000 | 81.75 |
1079395200000 | 82.1 |
1079481600000 | 83.05 |
1079568000000 | 82.62 |
1079654400000 | 83.05 |
1079913600000 | 82.16 |
1080000000000 | 82.62 |
1080086400000 | 82.43 |
1080172800000 | 82.83 |
1080259200000 | 82.66 |
1080518400000 | 83.22 |
1080604800000 | 82.84 |
1080691200000 | 82.69 |
1080777600000 | 83.17 |
1080864000000 | 84.35 |
1081123200000 | 84.72 |
1081209600000 | 84.77 |
1081296000000 | 84.94 |
1081382400000 | 85.05 |
1081814400000 | 85.63 |
1081900800000 | 84.02 |
1081987200000 | 83.64 |
1082073600000 | 84.07 |
1082332800000 | 84.49 |
1082419200000 | 85.53 |
1082505600000 | 84.92 |
1082592000000 | 85.27 |
1082678400000 | 85.87 |
1082937600000 | 86.47 |
1083024000000 | 86.29 |
1083110400000 | 85.46 |
1083196800000 | 84.51 |
1083283200000 | 83.77 |
1083542400000 | 84.22 |
1083628800000 | 84.45 |
1083715200000 | 84.38 |
1083801600000 | 83.75 |
1083888000000 | 83.6 |
1084147200000 | 81.22 |
1084233600000 | 82.12 |
1084320000000 | 81.71 |
1084406400000 | 82.19 |
1084492800000 | 81.76 |
1084752000000 | 80.38 |
1084838400000 | 80.99 |
1084924800000 | 82.27 |
1085011200000 | 81.74 |
1085097600000 | 81.97 |
1085356800000 | 82.66 |
1085443200000 | 82.29 |
1085529600000 | 83.13 |
1085616000000 | 83.52 |
1085702400000 | 83.87 |
1085961600000 | 83.89 |
1086048000000 | 83.65 |
1086134400000 | 84.1 |
1086220800000 | 84.26 |
1086307200000 | 84.67 |
1086566400000 | 84.97 |
1086652800000 | 85.33 |
1086739200000 | 85.46 |
1086825600000 | 85.68 |
1086912000000 | 85.7 |
1087171200000 | 84.52 |
1087257600000 | 84.99 |
1087344000000 | 85.87 |
1087430400000 | 85.9 |
1087516800000 | 85.96 |
1087776000000 | 86.07 |
1087862400000 | 85.54 |
1087948800000 | 85.96 |
1088035200000 | 85.71 |
1088121600000 | 85.95 |
1088380800000 | 86.52 |
1088467200000 | 86.29 |
1088553600000 | 86.11 |
1088640000000 | 85.92 |
1088726400000 | 85.59 |
1088985600000 | 85.59 |
1089072000000 | 85.42 |
1089158400000 | 85.43 |
1089244800000 | 85.54 |
1089331200000 | 85.47 |
1089590400000 | 85.43 |
1089676800000 | 85.92 |
1089763200000 | 85.49 |
1089849600000 | 85.07 |
1089936000000 | 85.47 |
1090195200000 | 85.3 |
1090281600000 | 85.44 |
1090368000000 | 86 |
1090454400000 | 85 |
1090540800000 | 85.11 |
1090800000000 | 84.82 |
1090886400000 | 85.29 |
1090972800000 | 85.36 |
1091059200000 | 85.7 |
1091145600000 | 86.05 |
1091404800000 | 86.23 |
1091491200000 | 86.42 |
1091577600000 | 85.92 |
1091664000000 | 86.4 |
1091750400000 | 85.17 |
1092009600000 | 84.52 |
1092096000000 | 84.95 |
1092182400000 | 84.79 |
1092268800000 | 84.88 |
1092355200000 | 84.51 |
1092614400000 | 84.85 |
1092700800000 | 84.92 |
1092787200000 | 85.37 |
1092873600000 | 85.43 |
1092960000000 | 85.52 |
1093219200000 | 86.41 |
1093305600000 | 86.48 |
1093392000000 | 86.77 |
1093478400000 | 87.19 |
1093564800000 | 87.7 |
1093824000000 | 87.72 |
1093910400000 | 87.35 |
1093996800000 | 87.83 |
1094083200000 | 87.99 |
1094169600000 | 88.5 |
1094428800000 | 88.68 |
1094515200000 | 88.53 |
1094601600000 | 88.51 |
1094688000000 | 88.27 |
1094774400000 | 88.52 |
1095033600000 | 88.93 |
1095120000000 | 88.85 |
1095206400000 | 88.68 |
1095292800000 | 89.11 |
1095379200000 | 89.29 |
1095638400000 | 89.11 |
1095724800000 | 89.42 |
1095811200000 | 89.31 |
1095897600000 | 89.16 |
1095984000000 | 89.58 |
1096243200000 | 89.79 |
1096329600000 | 89.98 |
1096416000000 | 90.67 |
1096502400000 | 90.41 |
1096588800000 | 91.22 |
1096848000000 | 91.73 |
1096934400000 | 91.69 |
1097020800000 | 91.43 |
1097107200000 | 91.41 |
1097193600000 | 91.35 |
1097452800000 | 91.53 |
1097539200000 | 91.24 |
1097625600000 | 91.71 |
1097712000000 | 91.44 |
1097798400000 | 91.47 |
1098057600000 | 91.22 |
1098144000000 | 92.15 |
1098230400000 | 91.73 |
1098316800000 | 92.06 |
1098403200000 | 92.11 |
1098662400000 | 91.21 |
1098748800000 | 91.67 |
1098835200000 | 92.63 |
1098921600000 | 93.04 |
1099008000000 | 92.89 |
1099267200000 | 93.66 |
1099353600000 | 94.32 |
1099440000000 | 94.4 |
1099526400000 | 94.22 |
1099612800000 | 94.3 |
1099872000000 | 94.19 |
1099958400000 | 94.26 |
1100044800000 | 94.13 |
1100131200000 | 94.38 |
1100217600000 | 94.49 |
1100476800000 | 94.49 |
1100563200000 | 94.06 |
1100649600000 | 94.83 |
1100736000000 | 94.64 |
1100822400000 | 94.44 |
1101081600000 | 94.39 |
1101168000000 | 94.97 |
1101254400000 | 95.03 |
1101340800000 | 95.61 |
1101427200000 | 95.84 |
1101686400000 | 95.92 |
1101772800000 | 95.93 |
1101859200000 | 96.83 |
1101945600000 | 97.42 |
1102032000000 | 97.51 |
1102291200000 | 97.19 |
1102377600000 | 97.7 |
1102464000000 | 97.71 |
1102550400000 | 97.23 |
1102636800000 | 97.83 |
1102896000000 | 98.41 |
1102982400000 | 98.18 |
1103068800000 | 98.66 |
1103155200000 | 98.78 |
1103241600000 | 98.62 |
1103500800000 | 99.4 |
1103587200000 | 99.17 |
1103673600000 | 99.57 |
1103760000000 | 99.56 |
1103846400000 | 99.46 |
1104105600000 | 99.56 |
1104192000000 | 99.72 |
1104278400000 | 99.85 |
1104364800000 | 99.91 |
1104451200000 | 100 |
1104710400000 | 100.47 |
1104796800000 | 100.91 |
1104883200000 | 100.7 |
1104969600000 | 100.5 |
1105056000000 | 101.15 |
1105315200000 | 100.84 |
1105401600000 | 100.31 |
1105488000000 | 99.93 |
1105574400000 | 100.46 |
1105660800000 | 100.88 |
1105920000000 | 101.1 |
1106006400000 | 101.32 |
1106092800000 | 101.8 |
1106179200000 | 101.53 |
1106265600000 | 101.77 |
1106524800000 | 101.45 |
1106611200000 | 102.28 |
1106697600000 | 102.34 |
1106784000000 | 102.45 |
1106870400000 | 102.21 |
1107129600000 | 102.68 |
1107216000000 | 103.27 |
1107302400000 | 103.69 |
1107388800000 | 104.11 |
1107475200000 | 104.75 |
1107734400000 | 104.96 |
1107820800000 | 105.32 |
1107907200000 | 105.29 |
1107993600000 | 105.1 |
1108080000000 | 106.03 |
1108339200000 | 106.2 |
1108425600000 | 106.77 |
1108512000000 | 106.64 |
1108598400000 | 106.89 |
1108684800000 | 106.53 |
1108944000000 | 104.89 |
1109030400000 | 104.11 |
1109116800000 | 104.07 |
1109203200000 | 103.87 |
1109289600000 | 104.39 |
1109548800000 | 104.78 |
1109635200000 | 105.17 |
1109721600000 | 104.33 |
1109808000000 | 104.16 |
1109894400000 | 105.21 |
1110153600000 | 105.38 |
1110240000000 | 104.8 |
1110326400000 | 104.3 |
1110412800000 | 103.56 |
1110499200000 | 103.69 |
1110758400000 | 103.68 |
1110844800000 | 104.56 |
1110931200000 | 103.62 |
1111017600000 | 103.71 |
1111104000000 | 103.87 |
1111363200000 | 103.95 |
1111449600000 | 104.22 |
1111536000000 | 103.98 |
1111622400000 | 105.19 |
1112054400000 | 105.28 |
1112140800000 | 104.95 |
1112227200000 | 105.38 |
1112313600000 | 105.96 |
1112572800000 | 105.7 |
1112659200000 | 106.7 |
1112745600000 | 107.12 |
1112832000000 | 107.34 |
1112918400000 | 107.55 |
1113177600000 | 107.45 |
1113264000000 | 107.61 |
1113350400000 | 108.11 |
1113436800000 | 107.76 |
1113523200000 | 106.61 |
1113782400000 | 104.57 |
1113868800000 | 105.18 |
1113955200000 | 105.19 |
1114041600000 | 105.09 |
1114128000000 | 105.81 |
1114387200000 | 106.39 |
1114473600000 | 105.92 |
1114560000000 | 104.86 |
1114646400000 | 104.99 |
1114732800000 | 105.43 |
1114992000000 | 105.62 |
1115078400000 | 105.69 |
1115164800000 | 105.8 |
1115251200000 | 106.53 |
1115337600000 | 106.71 |
1115596800000 | 106.35 |
1115683200000 | 105.84 |
1115769600000 | 106.19 |
1115856000000 | 106.68 |
1115942400000 | 106.72 |
1116201600000 | 106.42 |
1116288000000 | 106.39 |
1116374400000 | 107.04 |
1116460800000 | 107.89 |
1116547200000 | 107.95 |
1116806400000 | 108.5 |
1116892800000 | 108.67 |
1116979200000 | 108.86 |
1117065600000 | 109.87 |
1117152000000 | 109.84 |
1117411200000 | 110.15 |
1117497600000 | 110.4 |
1117584000000 | 111.53 |
1117670400000 | 111.3 |
1117756800000 | 111.36 |
1118016000000 | 111.29 |
1118102400000 | 112.29 |
1118188800000 | 112.6 |
1118275200000 | 112.56 |
1118361600000 | 113.11 |
1118620800000 | 113.53 |
1118707200000 | 113.84 |
1118793600000 | 113.08 |
1118880000000 | 113.57 |
1118966400000 | 113.7 |
1119225600000 | 113.76 |
1119312000000 | 114.22 |
1119398400000 | 114.49 |
1119484800000 | 115.13 |
1119571200000 | 114.44 |
1119830400000 | 113.41 |
1119916800000 | 114.35 |
1120003200000 | 114.84 |
1120089600000 | 115.23 |
1120176000000 | 116.07 |
1120435200000 | 115.89 |
1120521600000 | 115.69 |
1120608000000 | 116.05 |
1120694400000 | 114.11 |
1120780800000 | 115.17 |
1121040000000 | 115.81 |
1121126400000 | 115.77 |
1121212800000 | 116.02 |
1121299200000 | 116.03 |
1121385600000 | 115.85 |
1121644800000 | 115.58 |
1121731200000 | 115.77 |
1121817600000 | 115.33 |
1121904000000 | 115.91 |
1121990400000 | 115.91 |
1122249600000 | 115.89 |
1122336000000 | 115.96 |
1122422400000 | 116.82 |
1122508800000 | 117.01 |
1122595200000 | 117.14 |
1122854400000 | 117.18 |
1122940800000 | 118.14 |
1123027200000 | 118.34 |
1123113600000 | 117.74 |
1123200000000 | 117.23 |
1123459200000 | 117.69 |
1123545600000 | 118.17 |
1123632000000 | 119.33 |
1123718400000 | 118.73 |
1123804800000 | 118.43 |
1124064000000 | 118.21 |
1124150400000 | 118.48 |
1124236800000 | 118.22 |
1124323200000 | 117.87 |
1124409600000 | 118.71 |
1124668800000 | 118.82 |
1124755200000 | 118.42 |
1124841600000 | 118.01 |
1124928000000 | 117.51 |
1125014400000 | 117.15 |
1125273600000 | 117.24 |
1125360000000 | 117.27 |
1125446400000 | 118.14 |
1125532800000 | 119.1 |
1125619200000 | 119.58 |
1125878400000 | 120.58 |
1125964800000 | 121.84 |
1126051200000 | 122.24 |
1126137600000 | 121.95 |
1126224000000 | 122.06 |
1126483200000 | 122.26 |
1126569600000 | 121.67 |
1126656000000 | 122.24 |
1126742400000 | 122.65 |
1126828800000 | 123.5 |
1127088000000 | 124.07 |
1127174400000 | 124.47 |
1127260800000 | 123.58 |
1127347200000 | 123.32 |
1127433600000 | 124.05 |
1127692800000 | 124.92 |
1127779200000 | 124.68 |
1127865600000 | 125.43 |
1127952000000 | 124.91 |
1128038400000 | 125.27 |
1128297600000 | 126.23 |
1128384000000 | 126.37 |
1128470400000 | 125.4 |
1128556800000 | 123.79 |
1128643200000 | 123.29 |
1128902400000 | 123.59 |
1128988800000 | 123.58 |
1129075200000 | 122.69 |
1129161600000 | 121.31 |
1129248000000 | 121.33 |
1129507200000 | 121.33 |
1129593600000 | 121.35 |
1129680000000 | 119.4 |
1129766400000 | 119.91 |
1129852800000 | 119.43 |
1130112000000 | 120.7 |
1130198400000 | 120.64 |
1130284800000 | 120.83 |
1130371200000 | 119.92 |
1130457600000 | 120.24 |
1130716800000 | 123.32 |
1130803200000 | 123.22 |
1130889600000 | 123.33 |
1130976000000 | 125.08 |
1131062400000 | 124.99 |
1131321600000 | 125.51 |
1131408000000 | 125.21 |
1131494400000 | 125.59 |
1131580800000 | 126.31 |
1131667200000 | 127.62 |
1131926400000 | 127.6 |
1132012800000 | 127.32 |
1132099200000 | 127.1 |
1132185600000 | 127.43 |
1132272000000 | 127.81 |
1132531200000 | 128.14 |
1132617600000 | 128.37 |
1132704000000 | 129.23 |
1132790400000 | 128.95 |
1132876800000 | 129.36 |
1133136000000 | 128.79 |
1133222400000 | 128.69 |
1133308800000 | 128.26 |
1133395200000 | 129.68 |
1133481600000 | 130.56 |
1133740800000 | 130.05 |
1133827200000 | 130.82 |
1133913600000 | 130.88 |
1134000000000 | 130.74 |
1134086400000 | 130.42 |
1134345600000 | 130.67 |
1134432000000 | 130.94 |
1134518400000 | 130.84 |
1134604800000 | 130.52 |
1134691200000 | 131.48 |
1134950400000 | 131.14 |
1135036800000 | 132.51 |
1135123200000 | 133.16 |
1135209600000 | 133.25 |
1135296000000 | 133.37 |
1135641600000 | 133.68 |
1135728000000 | 133.57 |
1135814400000 | 134.25 |
1135900800000 | 133.52 |
1136160000000 | 133.9 |
1136246400000 | 134.4 |
1136332800000 | 135.56 |
1136419200000 | 134.63 |
1136505600000 | 135.06 |
1136764800000 | 135.14 |
1136851200000 | 134.89 |
1136937600000 | 135.9 |
1137024000000 | 136.25 |
1137110400000 | 135.94 |
1137369600000 | 136.16 |
1137456000000 | 135.01 |
1137542400000 | 134.47 |
1137628800000 | 135.46 |
1137715200000 | 134.9 |
1137974400000 | 134.32 |
1138060800000 | 133.95 |
1138147200000 | 135.9 |
1138233600000 | 137.31 |
1138320000000 | 137.89 |
1138579200000 | 137.84 |
1138665600000 | 138.1 |
1138752000000 | 140.2 |
1138838400000 | 140.09 |
1138924800000 | 140.21 |
1139184000000 | 140.85 |
1139270400000 | 140.25 |
1139356800000 | 140.57 |
1139443200000 | 141.68 |
1139529600000 | 141.75 |
1139788800000 | 142.32 |
1139875200000 | 141.81 |
1139961600000 | 142.56 |
1140048000000 | 143.01 |
1140134400000 | 143.52 |
1140393600000 | 144.04 |
1140480000000 | 145.72 |
1140566400000 | 147.09 |
1140652800000 | 147.01 |
1140739200000 | 147.69 |
1140998400000 | 147.92 |
1141084800000 | 146.19 |
1141171200000 | 146.68 |
1141257600000 | 145.31 |
1141344000000 | 144.87 |
1141603200000 | 145.96 |
1141689600000 | 145.33 |
1141776000000 | 143.81 |
1141862400000 | 144.44 |
1141948800000 | 145.4 |
1142208000000 | 146.65 |
1142294400000 | 147.26 |
1142380800000 | 147.92 |
1142467200000 | 148.28 |
1142553600000 | 148.31 |
1142812800000 | 148.77 |
1142899200000 | 148.86 |
1142985600000 | 148.68 |
1143072000000 | 148.67 |
1143158400000 | 149.21 |
1143417600000 | 148.78 |
1143504000000 | 147.78 |
1143590400000 | 148.36 |
1143676800000 | 149.42 |
1143763200000 | 148.29 |
1144022400000 | 149.13 |
1144108800000 | 149.14 |
1144195200000 | 149.81 |
1144281600000 | 149.95 |
1144368000000 | 148.88 |
1144627200000 | 149.31 |
1144713600000 | 146.95 |
1144800000000 | 146.37 |
1144886400000 | 146.99 |
1145318400000 | 146.96 |
1145404800000 | 148.79 |
1145491200000 | 149.6 |
1145577600000 | 150.56 |
1145836800000 | 149.74 |
1145923200000 | 149.58 |
1146009600000 | 149.43 |
1146096000000 | 148.53 |
1146182400000 | 148.01 |
1146441600000 | 148.45 |
1146528000000 | 149.7 |
1146614400000 | 149.28 |
1146700800000 | 150.08 |
1146787200000 | 151.72 |
1147046400000 | 152.21 |
1147132800000 | 152.65 |
1147219200000 | 152.14 |
1147305600000 | 151.69 |
1147392000000 | 148.7 |
1147651200000 | 146.72 |
1147737600000 | 146.85 |
1147824000000 | 143.03 |
1147910400000 | 141.24 |
1147996800000 | 141.47 |
1148256000000 | 137.67 |
1148342400000 | 141.05 |
1148428800000 | 139.49 |
1148515200000 | 140.53 |
1148601600000 | 143.91 |
1148860800000 | 143.85 |
1148947200000 | 140.42 |
1149033600000 | 142.15 |
1149120000000 | 142.91 |
1149206400000 | 143.74 |
1149465600000 | 143.26 |
1149552000000 | 141.06 |
1149638400000 | 141.52 |
1149724800000 | 137.71 |
1149811200000 | 139.58 |
1150070400000 | 138.4 |
1150156800000 | 135.05 |
1150243200000 | 135.6 |
1150329600000 | 139.64 |
1150416000000 | 138.53 |
1150675200000 | 139.68 |
1150761600000 | 139.84 |
1150848000000 | 139.55 |
1150934400000 | 140.21 |
1151020800000 | 139.98 |
1151280000000 | 139.9 |
1151366400000 | 139.07 |
1151452800000 | 139.08 |
1151539200000 | 141.13 |
1151625600000 | 143.33 |
1151884800000 | 144.29 |
1151971200000 | 144.72 |
1152057600000 | 143.2 |
1152144000000 | 144.18 |
1152230400000 | 143.46 |
1152489600000 | 143.86 |
1152576000000 | 142.91 |
1152662400000 | 142.88 |
1152748800000 | 140.79 |
1152835200000 | 139.1 |
1153094400000 | 138.74 |
1153180800000 | 139.12 |
1153267200000 | 142.62 |
1153353600000 | 143.13 |
1153440000000 | 142.07 |
1153699200000 | 144.29 |
1153785600000 | 144.25 |
1153872000000 | 144.91 |
1153958400000 | 146.42 |
1154044800000 | 147.22 |
1154304000000 | 146.71 |
1154390400000 | 146.09 |
1154476800000 | 147.16 |
1154563200000 | 146.41 |
1154649600000 | 147.92 |
1154908800000 | 147.17 |
1154995200000 | 147.33 |
1155081600000 | 147.69 |
1155168000000 | 147.1 |
1155254400000 | 147.85 |
1155513600000 | 149.29 |
1155600000000 | 149.96 |
1155686400000 | 150.47 |
1155772800000 | 150.59 |
1155859200000 | 150.4 |
1156118400000 | 150.36 |
1156204800000 | 150.79 |
1156291200000 | 150.33 |
1156377600000 | 151.26 |
1156464000000 | 151.42 |
1156723200000 | 151.94 |
1156809600000 | 152.76 |
1156896000000 | 153.36 |
1156982400000 | 153.38 |
1157068800000 | 154.41 |
1157328000000 | 154.82 |
1157414400000 | 154.48 |
1157500800000 | 153.18 |
1157587200000 | 152.25 |
1157673600000 | 152.75 |
1157932800000 | 152.13 |
1158019200000 | 154.04 |
1158105600000 | 154.75 |
1158192000000 | 156.23 |
1158278400000 | 157.2 |
1158537600000 | 157.17 |
1158624000000 | 156.62 |
1158710400000 | 157.82 |
1158796800000 | 158.64 |
1158883200000 | 156.81 |
1159142400000 | 156.61 |
1159228800000 | 158.19 |
1159315200000 | 159.64 |
1159401600000 | 159.88 |
1159488000000 | 160.38 |
1159747200000 | 160.88 |
1159833600000 | 160.88 |
1159920000000 | 162.64 |
1160006400000 | 163.65 |
1160092800000 | 164.2 |
1160352000000 | 164.31 |
1160438400000 | 165.07 |
1160524800000 | 165.1 |
1160611200000 | 166.67 |
1160697600000 | 167.01 |
1160956800000 | 167.49 |
1161043200000 | 165.17 |
1161129600000 | 167.07 |
1161216000000 | 166.63 |
1161302400000 | 166.97 |
1161561600000 | 167.31 |
1161648000000 | 167.65 |
1161734400000 | 167.52 |
1161820800000 | 167.4 |
1161907200000 | 167.19 |
1162166400000 | 166.7 |
1162252800000 | 167.04 |
1162339200000 | 167.24 |
1162425600000 | 166.49 |
1162512000000 | 166.77 |
1162771200000 | 168.6 |
1162857600000 | 169.1 |
1162944000000 | 169.85 |
1163030400000 | 169.57 |
1163116800000 | 169.39 |
1163376000000 | 169.72 |
1163462400000 | 169.44 |
1163548800000 | 170.04 |
1163635200000 | 170.46 |
1163721600000 | 169.78 |
1163980800000 | 169.97 |
1164067200000 | 170.69 |
1164153600000 | 170.61 |
1164240000000 | 170.25 |
1164326400000 | 169.39 |
1164585600000 | 166.73 |
1164672000000 | 166.05 |
1164758400000 | 168.16 |
1164844800000 | 167.2 |
1164931200000 | 167.26 |
1165190400000 | 168.07 |
1165276800000 | 169.16 |
1165363200000 | 169.11 |
1165449600000 | 170.41 |
1165536000000 | 170.48 |
1165795200000 | 171.42 |
1165881600000 | 172.29 |
1165968000000 | 173.36 |
1166054400000 | 174.21 |
1166140800000 | 175.57 |
1166400000000 | 175.95 |
1166486400000 | 174.59 |
1166572800000 | 175.17 |
1166659200000 | 175.14 |
1166745600000 | 174.31 |
1167177600000 | 175.94 |
1167264000000 | 176.23 |
1167350400000 | 175.95 |
1167696000000 | 178.35 |
1167782400000 | 177.96 |
1167868800000 | 177.16 |
1167955200000 | 175.95 |
1168214400000 | 176.22 |
1168300800000 | 177.44 |
1168387200000 | 176.71 |
1168473600000 | 179.3 |
1168560000000 | 179.94 |
1168819200000 | 180.95 |
1168905600000 | 180.14 |
1168992000000 | 179.09 |
1169078400000 | 179.37 |
1169164800000 | 180.18 |
1169424000000 | 180.26 |
1169510400000 | 179.62 |
1169596800000 | 181.86 |
1169683200000 | 181.13 |
1169769600000 | 180.04 |
1170028800000 | 180.8 |
1170115200000 | 180.92 |
1170201600000 | 180.67 |
1170288000000 | 181.8 |
1170374400000 | 183.11 |
1170633600000 | 182.92 |
1170720000000 | 183.53 |
1170806400000 | 184.4 |
1170892800000 | 183.19 |
1170979200000 | 184.33 |
1171238400000 | 183.1 |
1171324800000 | 183.45 |
1171411200000 | 184.54 |
1171497600000 | 183.97 |
1171584000000 | 183.93 |
1171843200000 | 184.94 |
1171929600000 | 184.35 |
1172016000000 | 183.65 |
1172102400000 | 183.96 |
1172188800000 | 183.96 |
1172448000000 | 184.58 |
1172534400000 | 179.11 |
1172620800000 | 177.08 |
1172707200000 | 175.2 |
1172793600000 | 175.19 |
1173052800000 | 173.11 |
1173139200000 | 174.08 |
1173225600000 | 175.85 |
1173312000000 | 178.18 |
1173398400000 | 179.08 |
1173657600000 | 177.77 |
1173744000000 | 175.71 |
1173830400000 | 171.27 |
1173916800000 | 174.24 |
1174003200000 | 175.79 |
1174262400000 | 178.1 |
1174348800000 | 179.29 |
1174435200000 | 180.42 |
1174521600000 | 182.32 |
1174608000000 | 182.73 |
1174867200000 | 181.9 |
1174953600000 | 181.36 |
1175040000000 | 180.62 |
1175126400000 | 182.21 |
1175212800000 | 182.88 |
1175472000000 | 184.21 |
1175558400000 | 185.85 |
1175644800000 | 185.97 |
1175731200000 | 186.04 |
1176163200000 | 187.63 |
1176249600000 | 187.4 |
1176336000000 | 186.36 |
1176422400000 | 186.88 |
1176681600000 | 188.42 |
1176768000000 | 188.67 |
1176854400000 | 187.61 |
1176940800000 | 186.63 |
1177027200000 | 189.43 |
1177286400000 | 189.13 |
1177372800000 | 187.99 |
1177459200000 | 188.97 |
1177545600000 | 189.18 |
1177632000000 | 188.37 |
1177891200000 | 188.82 |
1177977600000 | 188.84 |
1178064000000 | 189.68 |
1178150400000 | 189.81 |
1178236800000 | 190.85 |
1178496000000 | 191.41 |
1178582400000 | 189.97 |
1178668800000 | 189.36 |
1178755200000 | 188.48 |
1178841600000 | 189.36 |
1179100800000 | 189.12 |
1179187200000 | 189.76 |
1179273600000 | 188.96 |
1179360000000 | 189.02 |
1179446400000 | 190.58 |
1179705600000 | 190.28 |
1179792000000 | 190.89 |
1179878400000 | 192.77 |
1179964800000 | 191.52 |
1180051200000 | 191.32 |
1180310400000 | 191.66 |
1180396800000 | 192.41 |
1180483200000 | 192.14 |
1180569600000 | 193.37 |
1180656000000 | 194.72 |
1180915200000 | 194.07 |
1181001600000 | 192.5 |
1181088000000 | 189.35 |
1181174400000 | 186.37 |
1181260800000 | 185.81 |
1181520000000 | 186.97 |
1181606400000 | 186.22 |
1181692800000 | 186.46 |
1181779200000 | 188.51 |
1181865600000 | 190.55 |
1182124800000 | 189.53 |
1182211200000 | 189.22 |
1182297600000 | 189.29 |
1182384000000 | 187.25 |
1182470400000 | 186.72 |
1182729600000 | 185.98 |
1182816000000 | 185.2 |
1182902400000 | 184.31 |
1182988800000 | 185.83 |
1183075200000 | 186.04 |
1183334400000 | 184.89 |
1183420800000 | 186.92 |
1183507200000 | 187.76 |
1183593600000 | 186.39 |
1183680000000 | 186.96 |
1183939200000 | 186.76 |
1184025600000 | 184.87 |
1184112000000 | 184.02 |
1184198400000 | 186.15 |
1184284800000 | 186.73 |
1184544000000 | 187.69 |
1184630400000 | 187.13 |
1184716800000 | 185.74 |
1184803200000 | 186.97 |
1184889600000 | 185.46 |
1185148800000 | 186.01 |
1185235200000 | 182.98 |
1185321600000 | 181.81 |
1185408000000 | 176.96 |
1185494400000 | 176.72 |
1185753600000 | 175.76 |
1185840000000 | 179.26 |
1185926400000 | 176.4 |
1186012800000 | 178.35 |
1186099200000 | 176.68 |
1186358400000 | 175.12 |
1186444800000 | 178.02 |
1186531200000 | 180.47 |
1186617600000 | 177.24 |
1186704000000 | 173.16 |
1186963200000 | 176.47 |
1187049600000 | 174.98 |
1187136000000 | 174.38 |
1187222400000 | 169.4 |
1187308800000 | 172.53 |
1187568000000 | 173.4 |
1187654400000 | 172.84 |
1187740800000 | 176.2 |
1187827200000 | 176.33 |
1187913600000 | 177.52 |
1188172800000 | 177.62 |
1188259200000 | 174.8 |
1188345600000 | 176.19 |
1188432000000 | 178.24 |
1188518400000 | 180.22 |
1188777600000 | 180.81 |
1188864000000 | 181.59 |
1188950400000 | 177.94 |
1189036800000 | 178.4 |
1189123200000 | 175.04 |
1189382400000 | 174.06 |
1189468800000 | 176.53 |
1189555200000 | 176.66 |
1189641600000 | 178.22 |
1189728000000 | 176.4 |
1189987200000 | 173.77 |
1190073600000 | 175.94 |
1190160000000 | 179.93 |
1190246400000 | 178.44 |
1190332800000 | 179.32 |
1190592000000 | 179.06 |
1190678400000 | 177.64 |
1190764800000 | 179.64 |
1190851200000 | 181.2 |
1190937600000 | 181.3 |
1191196800000 | 182.4 |
1191283200000 | 183.07 |
1191369600000 | 183.14 |
1191456000000 | 183.18 |
1191542400000 | 184.39 |
1191801600000 | 183.63 |
1191888000000 | 184.78 |
1191974400000 | 184.83 |
1192060800000 | 185.71 |
1192147200000 | 185.6 |
1192406400000 | 183.38 |
1192492800000 | 182.3 |
1192579200000 | 183.61 |
1192665600000 | 182.26 |
1192752000000 | 181.34 |
1193011200000 | 179.21 |
1193097600000 | 181.21 |
1193184000000 | 180.22 |
1193270400000 | 183.14 |
1193356800000 | 184.11 |
1193616000000 | 184.76 |
1193702400000 | 184.08 |
1193788800000 | 185.31 |
1193875200000 | 183.12 |
1193961600000 | 182.36 |
1194220800000 | 181.08 |
1194307200000 | 181.49 |
1194393600000 | 180.06 |
1194480000000 | 178.55 |
1194566400000 | 175.89 |
1194825600000 | 175.94 |
1194912000000 | 176.98 |
1194998400000 | 176.93 |
1195084800000 | 174.94 |
1195171200000 | 174.3 |
1195430400000 | 171.39 |
1195516800000 | 172.97 |
1195603200000 | 169.45 |
1195689600000 | 170.61 |
1195776000000 | 172.93 |
1196035200000 | 171.94 |
1196121600000 | 171.47 |
1196208000000 | 175.18 |
1196294400000 | 175.72 |
1196380800000 | 177.52 |
1196640000000 | 176.9 |
1196726400000 | 174.15 |
1196812800000 | 176.54 |
1196899200000 | 176.94 |
1196985600000 | 178.44 |
1197244800000 | 178.81 |
1197331200000 | 178.11 |
1197417600000 | 178.64 |
1197504000000 | 174.73 |
1197590400000 | 175.62 |
1197849600000 | 172.67 |
1197936000000 | 172.51 |
1198022400000 | 171.56 |
1198108800000 | 171.66 |
1198195200000 | 172.74 |
1198454400000 | 172.83 |
1198713600000 | 173.21 |
1198800000000 | 173.32 |
1199059200000 | 173.54 |
1199232000000 | 172.5 |
1199318400000 | 171.41 |
1199404800000 | 168.48 |
1199664000000 | 168.08 |
1199750400000 | 168.81 |
1199836800000 | 166.57 |
1199923200000 | 164.31 |
1200009600000 | 164.31 |
1200268800000 | 165.04 |
1200355200000 | 161.63 |
1200441600000 | 160.82 |
1200528000000 | 160.21 |
1200614400000 | 158.15 |
1200873600000 | 150.35 |
1200960000000 | 154.27 |
1201046400000 | 149.85 |
1201132800000 | 156.92 |
1201219200000 | 157.02 |
1201478400000 | 156 |
1201564800000 | 158.72 |
1201651200000 | 158.57 |
1201737600000 | 157.78 |
1201824000000 | 161.43 |
1202083200000 | 161.87 |
1202169600000 | 156.8 |
1202256000000 | 157.53 |
1202342400000 | 155.01 |
1202428800000 | 154.81 |
1202688000000 | 153.17 |
1202774400000 | 157.65 |
1202860800000 | 158.67 |
1202947200000 | 159.49 |
1203033600000 | 157.11 |
1203292800000 | 159.5 |
1203379200000 | 160.45 |
1203465600000 | 158.67 |
1203552000000 | 159.63 |
1203638400000 | 157.78 |
1203897600000 | 160.82 |
1203984000000 | 163.45 |
1204070400000 | 163.12 |
1204156800000 | 159.88 |
1204243200000 | 157.76 |
1204502400000 | 155.79 |
1204588800000 | 153.53 |
1204675200000 | 156.94 |
1204761600000 | 154.74 |
1204848000000 | 152.82 |
1205107200000 | 150.54 |
1205193600000 | 152.29 |
1205280000000 | 154.05 |
1205366400000 | 151.59 |
1205452800000 | 150.05 |
1205712000000 | 144.52 |
1205798400000 | 149.34 |
1205884800000 | 147.54 |
1205971200000 | 147.37 |
1206403200000 | 152.82 |
1206489600000 | 152.37 |
1206576000000 | 154.99 |
1206662400000 | 154.49 |
1206921600000 | 153.92 |
1207008000000 | 158.77 |
1207094400000 | 160.63 |
1207180800000 | 158.39 |
1207267200000 | 158.81 |
1207526400000 | 160.14 |
1207612800000 | 158.97 |
1207699200000 | 158.09 |
1207785600000 | 157.36 |
1207872000000 | 156 |
1208131200000 | 154.54 |
1208217600000 | 155.02 |
1208304000000 | 157.82 |
1208390400000 | 157.18 |
1208476800000 | 160.74 |
1208736000000 | 158.83 |
1208822400000 | 157.83 |
1208908800000 | 158.04 |
1208995200000 | 157.72 |
1209081600000 | 159.89 |
1209340800000 | 161.12 |
1209427200000 | 159.94 |
1209513600000 | 161.51 |
1209600000000 | 161.63 |
1209686400000 | 165.09 |
1209945600000 | 164.87 |
1210032000000 | 163.73 |
1210118400000 | 165.19 |
1210204800000 | 164.98 |
1210291200000 | 163.69 |
1210550400000 | 164.28 |
1210636800000 | 163.88 |
1210723200000 | 164.5 |
1210809600000 | 164.2 |
1210896000000 | 164.86 |
1211155200000 | 165.52 |
1211241600000 | 162.77 |
1211328000000 | 160.59 |
1211414400000 | 161.5 |
1211500800000 | 159.78 |
1211760000000 | 159.9 |
1211846400000 | 159.14 |
1211932800000 | 160.65 |
1212019200000 | 161.02 |
1212105600000 | 161.64 |
1212364800000 | 159.66 |
1212451200000 | 160.45 |
1212537600000 | 159.49 |
1212624000000 | 159.65 |
1212710400000 | 156.88 |
1212969600000 | 155.36 |
1213056000000 | 154.34 |
1213142400000 | 151.83 |
1213228800000 | 152.61 |
1213315200000 | 153.6 |
1213574400000 | 152.78 |
1213660800000 | 153.08 |
1213747200000 | 150.13 |
1213833600000 | 148.63 |
1213920000000 | 146.39 |
1214179200000 | 145.05 |
1214265600000 | 144.08 |
1214352000000 | 146.17 |
1214438400000 | 142.14 |
1214524800000 | 141.3 |
1214784000000 | 141.45 |
1214870400000 | 138.71 |
1214956800000 | 139.76 |
1215043200000 | 140.91 |
1215129600000 | 138.32 |
1215388800000 | 139.9 |
1215475200000 | 137.88 |
1215561600000 | 140.91 |
1215648000000 | 138.3 |
1215734400000 | 134.45 |
1215993600000 | 135.87 |
1216080000000 | 132.08 |
1216166400000 | 134.17 |
1216252800000 | 138.58 |
1216339200000 | 142.27 |
1216598400000 | 143.68 |
1216684800000 | 142.28 |
1216771200000 | 145.74 |
1216857600000 | 143.41 |
1216944000000 | 140.89 |
1217203200000 | 138.69 |
1217289600000 | 138.67 |
1217376000000 | 141.76 |
1217462400000 | 141.62 |
1217548800000 | 140.08 |
1217808000000 | 139.26 |
1217894400000 | 144.24 |
1217980800000 | 145.85 |
1218067200000 | 144.77 |
1218153600000 | 146.26 |
1218412800000 | 148.77 |
1218499200000 | 148.72 |
1218585600000 | 144.48 |
1218672000000 | 145.29 |
1218758400000 | 146.29 |
1219017600000 | 145.73 |
1219104000000 | 141.04 |
1219190400000 | 141.43 |
1219276800000 | 139.64 |
1219363200000 | 143.14 |
1219622400000 | 142.33 |
1219708800000 | 142.38 |
1219795200000 | 142.23 |
1219881600000 | 144.68 |
1219968000000 | 145.21 |
1220227200000 | 145.56 |
1220313600000 | 148 |
1220400000000 | 146.41 |
1220486400000 | 142.1 |
1220572800000 | 139.19 |
1220832000000 | 144.29 |
1220918400000 | 143.59 |
1221004800000 | 141.73 |
1221091200000 | 140.31 |
1221177600000 | 142.17 |
1221436800000 | 136.91 |
1221523200000 | 134.48 |
1221609600000 | 131.58 |
1221696000000 | 129.99 |
1221782400000 | 142.25 |
1222041600000 | 140.12 |
1222128000000 | 137.25 |
1222214400000 | 136.94 |
1222300800000 | 139.82 |
1222387200000 | 137.57 |
1222646400000 | 130.46 |
1222732800000 | 132.74 |
1222819200000 | 133.44 |
1222905600000 | 133.46 |
1222992000000 | 136.48 |
1223251200000 | 128.01 |
1223337600000 | 127.24 |
1223424000000 | 120.24 |
1223510400000 | 117.72 |
1223596800000 | 109.6 |
1223856000000 | 119.1 |
1223942400000 | 121.97 |
1224028800000 | 116.29 |
1224115200000 | 112.07 |
1224201600000 | 114.76 |
1224460800000 | 118.59 |
1224547200000 | 117.41 |
1224633600000 | 112.32 |
1224720000000 | 112.69 |
1224806400000 | 107.36 |
1225065600000 | 102.86 |
1225152000000 | 104.03 |
1225238400000 | 112.32 |
1225324800000 | 114.06 |
1225411200000 | 116.11 |
1225670400000 | 117.73 |
1225756800000 | 122.51 |
1225843200000 | 121.06 |
1225929600000 | 115.28 |
1226016000000 | 117.62 |
1226275200000 | 118.6 |
1226361600000 | 115.29 |
1226448000000 | 112.41 |
1226534400000 | 112.29 |
1226620800000 | 112.75 |
1226880000000 | 110.53 |
1226966400000 | 111.12 |
1227052800000 | 106.75 |
1227139200000 | 104.59 |
1227225600000 | 102.39 |
1227484800000 | 108.5 |
1227571200000 | 109.88 |
1227657600000 | 110.12 |
1227744000000 | 111.17 |
1227830400000 | 112.09 |
1228089600000 | 106.91 |
1228176000000 | 109.53 |
1228262400000 | 110.51 |
1228348800000 | 109.69 |
1228435200000 | 107.01 |
1228694400000 | 111.99 |
1228780800000 | 113.58 |
1228867200000 | 114.25 |
1228953600000 | 113.78 |
1229040000000 | 110.87 |
1229299200000 | 110.8 |
1229385600000 | 110.45 |
1229472000000 | 109.75 |
1229558400000 | 110.77 |
1229644800000 | 109.95 |
1229904000000 | 108.82 |
1229990400000 | 108.23 |
1230076800000 | 108.15 |
1230508800000 | 107.47 |
1230595200000 | 109.17 |
1230681600000 | 109.29 |
1230854400000 | 113.43 |
1231113600000 | 116.61 |
1231200000000 | 119.95 |
1231286400000 | 119.01 |
1231372800000 | 118.45 |
1231459200000 | 119.65 |
1231718400000 | 118.58 |
1231804800000 | 115.34 |
1231891200000 | 109.96 |
1231977600000 | 108.51 |
1232064000000 | 109.16 |
1232323200000 | 104.9 |
1232409600000 | 101.79 |
1232496000000 | 102.04 |
1232582400000 | 101.62 |
1232668800000 | 100.17 |
1232928000000 | 104.62 |
1233014400000 | 104.94 |
1233100800000 | 110.1 |
1233187200000 | 107.45 |
1233273600000 | 107.7 |
1233532800000 | 104.04 |
1233619200000 | 106.12 |
1233705600000 | 110.21 |
1233792000000 | 110.99 |
1233878400000 | 114.55 |
1234137600000 | 116.1 |
1234224000000 | 112.19 |
1234310400000 | 110.67 |
1234396800000 | 109.45 |
1234483200000 | 108.89 |
1234742400000 | 107.08 |
1234828800000 | 103.9 |
1234915200000 | 103.37 |
1235001600000 | 102.99 |
1235088000000 | 99.62 |
1235347200000 | 98.9 |
1235433600000 | 97.38 |
1235520000000 | 97.7 |
1235606400000 | 100.85 |
1235692800000 | 98.46 |
1235952000000 | 93.76 |
1236038400000 | 92.79 |
1236124800000 | 95.24 |
1236211200000 | 90.23 |
1236297600000 | 88.48 |
1236556800000 | 86.77 |
1236643200000 | 91.76 |
1236729600000 | 91.1 |
1236816000000 | 92.02 |
1236902400000 | 92.73 |
1237161600000 | 94.9 |
1237248000000 | 94.81 |
1237334400000 | 94.65 |
1237420800000 | 97.03 |
1237507200000 | 98.44 |
1237766400000 | 101.54 |
1237852800000 | 101.67 |
1237939200000 | 101.76 |
1238025600000 | 102.32 |
1238112000000 | 102.18 |
1238371200000 | 98.08 |
1238457600000 | 101.04 |
1238544000000 | 103.95 |
1238630400000 | 109.52 |
1238716800000 | 110.12 |
1238976000000 | 109.31 |
1239062400000 | 107.86 |
1239148800000 | 108.1 |
1239235200000 | 111.25 |
1239667200000 | 115.03 |
1239753600000 | 114.08 |
1239840000000 | 116.29 |
1239926400000 | 119.27 |
1240185600000 | 113.79 |
1240272000000 | 113.02 |
1240358400000 | 115.18 |
1240444800000 | 115.14 |
1240531200000 | 117.45 |
1240790400000 | 116.95 |
1240876800000 | 115.06 |
1240963200000 | 118.38 |
1241049600000 | 122.34 |
1241136000000 | 121.89 |
1241395200000 | 124.28 |
1241481600000 | 126.48 |
1241568000000 | 127.88 |
1241654400000 | 127.31 |
1241740800000 | 128.57 |
1242000000000 | 126.08 |
1242086400000 | 124.78 |
1242172800000 | 119.46 |
1242259200000 | 121.04 |
1242345600000 | 123.26 |
1242604800000 | 126.47 |
1242691200000 | 128.14 |
1242777600000 | 128.56 |
1242864000000 | 126.08 |
1242950400000 | 125.86 |
1243209600000 | 125.9 |
1243296000000 | 126.24 |
1243382400000 | 127.99 |
1243468800000 | 125.98 |
1243555200000 | 126.67 |
1243814400000 | 130.87 |
1243900800000 | 130.76 |
1243987200000 | 129.35 |
1244073600000 | 128.82 |
1244160000000 | 130.76 |
1244419200000 | 129.42 |
1244505600000 | 130.2 |
1244592000000 | 131.53 |
1244678400000 | 133.64 |
1244764800000 | 133.31 |
1245024000000 | 128.56 |
1245110400000 | 128.53 |
1245196800000 | 124.57 |
1245283200000 | 124.85 |
1245369600000 | 126.32 |
1245628800000 | 124.25 |
1245715200000 | 123.64 |
1245801600000 | 125.36 |
1245888000000 | 125.08 |
1245974400000 | 125.16 |
1246233600000 | 126.73 |
1246320000000 | 126.31 |
1246406400000 | 128.09 |
1246492800000 | 126.03 |
1246579200000 | 125.7 |
1246838400000 | 124.74 |
1246924800000 | 124.14 |
1247011200000 | 122.59 |
1247097600000 | 123.07 |
1247184000000 | 122.04 |
1247443200000 | 124.04 |
1247529600000 | 125.37 |
1247616000000 | 127.53 |
1247702400000 | 127.76 |
1247788800000 | 128.14 |
1248048000000 | 129.48 |
1248134400000 | 130.26 |
1248220800000 | 130.86 |
1248307200000 | 132.51 |
1248393600000 | 132.8 |
1248652800000 | 133.09 |
1248739200000 | 132.36 |
1248825600000 | 133.77 |
1248912000000 | 135.97 |
1248998400000 | 135.86 |
1249257600000 | 137.41 |
1249344000000 | 136.82 |
1249430400000 | 137.54 |
1249516800000 | 138.18 |
1249603200000 | 139.46 |
1249862400000 | 139.44 |
1249948800000 | 137.68 |
1250035200000 | 138.45 |
1250121600000 | 139.2 |
1250208000000 | 138.69 |
1250467200000 | 136.27 |
1250553600000 | 137.67 |
1250640000000 | 137.36 |
1250726400000 | 139.25 |
1250812800000 | 142.01 |
1251072000000 | 143.26 |
1251158400000 | 144.09 |
1251244800000 | 143.54 |
1251331200000 | 143.02 |
1251417600000 | 144.71 |
1251676800000 | 143.81 |
1251763200000 | 141.49 |
1251849600000 | 140.95 |
1251936000000 | 140.86 |
1252022400000 | 142.81 |
1252281600000 | 144.82 |
1252368000000 | 145.7 |
1252454400000 | 146.87 |
1252540800000 | 147.35 |
1252627200000 | 147.67 |
1252886400000 | 147.31 |
1252972800000 | 147.33 |
1253059200000 | 148.88 |
1253145600000 | 149.74 |
1253232000000 | 149.08 |
1253491200000 | 148.35 |
1253577600000 | 149.28 |
1253664000000 | 149.51 |
1253750400000 | 147.19 |
1253836800000 | 146.18 |
1254096000000 | 148.29 |
1254182400000 | 148.7 |
1254268800000 | 147.97 |
1254355200000 | 146.5 |
1254441600000 | 144.32 |
1254700800000 | 145.92 |
1254787200000 | 148.22 |
1254873600000 | 148.07 |
1254960000000 | 149.26 |
1255046400000 | 149.31 |
1255305600000 | 149.75 |
1255392000000 | 148.28 |
1255478400000 | 150.21 |
1255564800000 | 150.73 |
1255651200000 | 150.31 |
1255910400000 | 151.85 |
1255996800000 | 151.61 |
1256083200000 | 151.87 |
1256169600000 | 150.41 |
1256256000000 | 149.1 |
1256515200000 | 147.93 |
1256601600000 | 148.19 |
1256688000000 | 145.36 |
1256774400000 | 147.55 |
1256860800000 | 145.68 |
1257120000000 | 145.14 |
1257206400000 | 144.11 |
1257292800000 | 146.48 |
1257379200000 | 147.37 |
1257465600000 | 148.13 |
1257724800000 | 150.34 |
1257811200000 | 150.19 |
1257897600000 | 150.48 |
1257984000000 | 150.66 |
1258070400000 | 151.43 |
1258329600000 | 153 |
1258416000000 | 152.45 |
1258502400000 | 152.42 |
1258588800000 | 150.1 |
1258675200000 | 148.74 |
1258934400000 | 151.01 |
1259020800000 | 150.46 |
1259107200000 | 150.79 |
1259193600000 | 146.8 |
1259280000000 | 147.93 |
1259539200000 | 145.67 |
1259625600000 | 149.55 |
1259712000000 | 150.36 |
1259798400000 | 150.31 |
1259884800000 | 151.43 |
1260144000000 | 151.07 |
1260230400000 | 149.35 |
1260316800000 | 147.71 |
1260403200000 | 148.33 |
1260489600000 | 149.05 |
1260748800000 | 149.7 |
1260835200000 | 149.9 |
1260921600000 | 151.37 |
1261008000000 | 149.92 |
1261094400000 | 150.26 |
1261353600000 | 151.98 |
1261440000000 | 152.78 |
1261526400000 | 153.11 |
1261612800000 | 153.27 |
1261958400000 | 153.66 |
1262044800000 | 153.96 |
1262131200000 | 154.28 |
1262217600000 | 154.3 |
1262563200000 | 157.1 |
1262649600000 | 157.47 |
1262736000000 | 157.18 |
1262822400000 | 156.77 |
1262908800000 | 157.67 |
1263168000000 | 157.54 |
1263254400000 | 156.26 |
1263340800000 | 156.95 |
1263427200000 | 157.51 |
1263513600000 | 156.52 |
1263772800000 | 157.15 |
1263859200000 | 158.72 |
1263945600000 | 156.87 |
1264032000000 | 155.78 |
1264118400000 | 154.25 |
1264377600000 | 154.08 |
1264464000000 | 154.19 |
1264550400000 | 153.52 |
1264636800000 | 152.81 |
1264723200000 | 153.8 |
1264982400000 | 154.43 |
1265068800000 | 155.74 |
1265155200000 | 154.17 |
1265241600000 | 150.43 |
1265328000000 | 148.1 |
1265587200000 | 148.15 |
1265673600000 | 148.11 |
1265760000000 | 149.61 |
1265846400000 | 149.27 |
1265932800000 | 148.5 |
1266192000000 | 148.69 |
1266278400000 | 149.4 |
1266364800000 | 151.5 |
1266451200000 | 152.67 |
1266537600000 | 153.89 |
1266796800000 | 153.8 |
1266883200000 | 152.4 |
1266969600000 | 152.18 |
1267056000000 | 149.96 |
1267142400000 | 151.53 |
1267401600000 | 153.44 |
1267488000000 | 154.42 |
1267574400000 | 155.34 |
1267660800000 | 156.08 |
1267747200000 | 157.93 |
1268006400000 | 158.31 |
1268092800000 | 158.25 |
1268179200000 | 158.98 |
1268265600000 | 158.78 |
1268352000000 | 159.52 |
1268611200000 | 158.72 |
1268697600000 | 160.49 |
1268784000000 | 161.63 |
1268870400000 | 161.26 |
1268956800000 | 160.86 |
1269216000000 | 160.63 |
1269302400000 | 161.94 |
1269388800000 | 162.3 |
1269475200000 | 163.73 |
1269561600000 | 163.89 |
1269820800000 | 164.17 |
1269907200000 | 164.48 |
1269993600000 | 163.93 |
1270080000000 | 165.71 |
1270512000000 | 167.18 |
1270598400000 | 167.38 |
1270684800000 | 166.47 |
1270771200000 | 168.02 |
1271030400000 | 167.94 |
1271116800000 | 167.48 |
1271203200000 | 168.38 |
1271289600000 | 169.35 |
1271376000000 | 167.22 |
1271635200000 | 165.61 |
1271721600000 | 167.96 |
1271808000000 | 167.34 |
1271894400000 | 165.86 |
1271980800000 | 166.66 |
1272240000000 | 167.19 |
1272326400000 | 162.26 |
1272412800000 | 159.71 |
1272499200000 | 162.25 |
1272585600000 | 162.39 |
1272844800000 | 163.12 |
1272931200000 | 159.38 |
1273017600000 | 157.51 |
1273104000000 | 155.74 |
1273190400000 | 149.37 |
1273449600000 | 159.46 |
1273536000000 | 158.9 |
1273622400000 | 162.45 |
1273708800000 | 162.66 |
1273795200000 | 157.45 |
1274054400000 | 156.79 |
1274140800000 | 158.82 |
1274227200000 | 154.76 |
1274313600000 | 151.82 |
1274400000000 | 150.91 |
1274659200000 | 150.93 |
1274745600000 | 146.83 |
1274832000000 | 149.98 |
1274918400000 | 154.74 |
1275004800000 | 154.87 |
1275264000000 | 155.68 |
1275350400000 | 155.37 |
1275436800000 | 156.45 |
1275523200000 | 158.2 |
1275609600000 | 155.85 |
1275868800000 | 154.77 |
1275955200000 | 152.6 |
1276041600000 | 155.03 |
1276128000000 | 157.45 |
1276214400000 | 158.61 |
1276473600000 | 160.37 |
1276560000000 | 161.88 |
1276646400000 | 161.91 |
1276732800000 | 161.94 |
1276819200000 | 162.55 |
1277078400000 | 163.14 |
1277164800000 | 163.15 |
1277251200000 | 162.28 |
1277337600000 | 160.61 |
1277424000000 | 160.64 |
1277683200000 | 161.88 |
1277769600000 | 159.34 |
1277856000000 | 159.01 |
1277942400000 | 156.61 |
1278028800000 | 156.43 |
1278288000000 | 156.91 |
1278374400000 | 159.49 |
1278460800000 | 161.24 |
1278547200000 | 162.44 |
1278633600000 | 162.79 |
1278892800000 | 163.45 |
1278979200000 | 165.72 |
1279065600000 | 165.87 |
1279152000000 | 165.08 |
1279238400000 | 162.69 |
1279497600000 | 161.92 |
1279584000000 | 161.25 |
1279670400000 | 163.26 |
1279756800000 | 165.94 |
1279843200000 | 167.13 |
1280102400000 | 167.45 |
1280188800000 | 167.39 |
1280275200000 | 166.67 |
1280361600000 | 166.47 |
1280448000000 | 165.87 |
1280707200000 | 168.86 |
1280793600000 | 169.05 |
1280880000000 | 169.08 |
1280966400000 | 168.39 |
1281052800000 | 166.88 |
1281312000000 | 168.79 |
1281398400000 | 167.59 |
1281484800000 | 165.63 |
1281571200000 | 165.79 |
1281657600000 | 166.86 |
1281916800000 | 166.99 |
1282003200000 | 168.41 |
1282089600000 | 168.22 |
1282176000000 | 166.51 |
1282262400000 | 165.67 |
1282521600000 | 167.08 |
1282608000000 | 165.01 |
1282694400000 | 165.22 |
1282780800000 | 165.8 |
1282867200000 | 167.51 |
1283126400000 | 167.64 |
1283212800000 | 167.3 |
1283299200000 | 170.21 |
1283385600000 | 170.06 |
1283472000000 | 170.69 |
1283731200000 | 170.82 |
1283817600000 | 170.9 |
1283904000000 | 172.62 |
1283990400000 | 173.75 |
1284076800000 | 173.89 |
1284336000000 | 174.47 |
1284422400000 | 174.7 |
1284508800000 | 174.5 |
1284595200000 | 173.59 |
1284681600000 | 173.34 |
1284940800000 | 175.19 |
1285027200000 | 174.54 |
1285113600000 | 172.27 |
1285200000000 | 172.63 |
1285286400000 | 173.69 |
1285545600000 | 173.1 |
1285632000000 | 173.4 |
1285718400000 | 172.59 |
1285804800000 | 171.82 |
1285891200000 | 171.91 |
1286150400000 | 171.5 |
1286236800000 | 172.82 |
1286323200000 | 173.51 |
1286409600000 | 174.05 |
1286496000000 | 173.81 |
1286755200000 | 174.56 |
1286841600000 | 173.97 |
1286928000000 | 175.22 |
1287014400000 | 175.33 |
1287100800000 | 175.18 |
1287360000000 | 175.76 |
1287446400000 | 175.39 |
1287532800000 | 175.37 |
1287619200000 | 176.5 |
1287705600000 | 175.91 |
1287964800000 | 176.14 |
1288051200000 | 177.52 |
1288137600000 | 176.74 |
1288224000000 | 177.96 |
1288310400000 | 178.71 |
1288569600000 | 179.25 |
1288656000000 | 179.53 |
1288742400000 | 179.21 |
1288828800000 | 180.66 |
1288915200000 | 181.48 |
1289174400000 | 181 |
1289260800000 | 181.64 |
1289347200000 | 181.39 |
1289433600000 | 180.82 |
1289520000000 | 180.54 |
1289779200000 | 181.71 |
1289865600000 | 178.4 |
1289952000000 | 179 |
1290038400000 | 180.17 |
1290124800000 | 179.72 |
1290384000000 | 178.79 |
1290470400000 | 176.61 |
1290556800000 | 177.85 |
1290643200000 | 178.38 |
1290729600000 | 178.48 |
1290988800000 | 175.98 |
1291075200000 | 175.77 |
1291161600000 | 178.03 |
1291248000000 | 180.05 |
1291334400000 | 179.72 |
1291593600000 | 180.44 |
1291680000000 | 181.79 |
1291766400000 | 182.44 |
1291852800000 | 183.08 |
1291939200000 | 183.42 |
1292198400000 | 183.62 |
1292284800000 | 184.05 |
1292371200000 | 183.41 |
1292457600000 | 183.97 |
1292544000000 | 182.86 |
1292803200000 | 184.59 |
1292889600000 | 185.26 |
1292976000000 | 185.93 |
1293062400000 | 186.5 |
1293148800000 | 186.01 |
1293408000000 | 184.86 |
1293494400000 | 185.45 |
1293580800000 | 186.23 |
1293667200000 | 184.13 |
1293753600000 | 183.68 |
1294012800000 | 184.29 |
1294099200000 | 186.38 |
1294185600000 | 187.14 |
1294272000000 | 188.2 |
1294358400000 | 188.63 |
1294617600000 | 187.38 |
1294704000000 | 187.76 |
1294790400000 | 189.02 |
1294876800000 | 187.3 |
1294963200000 | 187.15 |
1295222400000 | 187.46 |
1295308800000 | 188.86 |
1295395200000 | 186.91 |
1295481600000 | 184.76 |
1295568000000 | 185.16 |
1295827200000 | 186.17 |
1295913600000 | 185.19 |
1296000000000 | 185.99 |
1296086400000 | 186.32 |
1296172800000 | 185.6 |
1296432000000 | 185.4 |
1296518400000 | 188.19 |
1296604800000 | 187.77 |
1296691200000 | 188.66 |
1296777600000 | 190 |
1297036800000 | 191.24 |
1297123200000 | 190.71 |
1297209600000 | 190.85 |
1297296000000 | 190.62 |
1297382400000 | 191.23 |
1297641600000 | 191.86 |
1297728000000 | 191.69 |
1297814400000 | 192.45 |
1297900800000 | 192.91 |
1297987200000 | 193.16 |
1298246400000 | 191.28 |
1298332800000 | 190.04 |
1298419200000 | 188.97 |
1298505600000 | 187.68 |
1298592000000 | 189.78 |
1298851200000 | 191.98 |
1298937600000 | 191.32 |
1299024000000 | 190.19 |
1299110400000 | 190.28 |
1299196800000 | 190.66 |
1299456000000 | 190.14 |
1299542400000 | 190.86 |
1299628800000 | 191.28 |
1299715200000 | 189.08 |
1299801600000 | 186.3 |
1300060800000 | 184.28 |
1300147200000 | 180.96 |
1300233600000 | 179.45 |
1300320000000 | 182.22 |
1300406400000 | 182.52 |
1300665600000 | 185.24 |
1300752000000 | 184.81 |
1300838400000 | 185.46 |
1300924800000 | 186.04 |
1301011200000 | 186.36 |
1301270400000 | 186.34 |
1301356800000 | 186.49 |
1301443200000 | 187.6 |
1301529600000 | 186.06 |
1301616000000 | 188.56 |
1301875200000 | 188.68 |
1301961600000 | 188.96 |
1302048000000 | 188.53 |
1302134400000 | 187.6 |
1302220800000 | 187.96 |
1302480000000 | 187.66 |
1302566400000 | 185.3 |
1302652800000 | 186.56 |
1302739200000 | 186.38 |
1302825600000 | 187.21 |
1303084800000 | 185.22 |
1303171200000 | 185.77 |
1303257600000 | 188.07 |
1303344000000 | 189 |
1303776000000 | 189.82 |
1303862400000 | 190.95 |
1303948800000 | 191.6 |
1304035200000 | 192.06 |
1304294400000 | 192.66 |
1304380800000 | 191.81 |
1304467200000 | 190.46 |
1304553600000 | 190.59 |
1304640000000 | 191.82 |
1304899200000 | 192.04 |
1304985600000 | 193.46 |
1305072000000 | 194.89 |
1305158400000 | 193.46 |
1305244800000 | 192.03 |
1305504000000 | 191.87 |
1305590400000 | 190.99 |
1305676800000 | 191.01 |
1305763200000 | 192.31 |
1305849600000 | 193.03 |
1306108800000 | 190.73 |
1306195200000 | 190.42 |
1306281600000 | 191.4 |
1306368000000 | 191.97 |
1306454400000 | 193.01 |
1306713600000 | 192.95 |
1306800000000 | 193.31 |
1306886400000 | 191.86 |
1306972800000 | 190.32 |
1307059200000 | 189.33 |
1307318400000 | 188.46 |
1307404800000 | 188.5 |
1307491200000 | 187.01 |
1307577600000 | 188.63 |
1307664000000 | 187.02 |
1307923200000 | 187.57 |
1308009600000 | 188.22 |
1308096000000 | 187.01 |
1308182400000 | 186.08 |
1308268800000 | 185.69 |
1308528000000 | 184.32 |
1308614400000 | 186.34 |
1308700800000 | 185.78 |
1308787200000 | 183.99 |
1308873600000 | 183 |
1309132800000 | 183.11 |
1309219200000 | 183.34 |
1309305600000 | 186.35 |
1309392000000 | 188.08 |
1309478400000 | 189.19 |
1309737600000 | 189.21 |
1309824000000 | 189.43 |
1309910400000 | 188.71 |
1309996800000 | 189.27 |
1310083200000 | 188.45 |
1310342400000 | 185.63 |
1310428800000 | 184.03 |
1310515200000 | 185.52 |
1310601600000 | 184.25 |
1310688000000 | 183.89 |
1310947200000 | 180.91 |
1311033600000 | 182.4 |
1311120000000 | 184.73 |
1311206400000 | 186.72 |
1311292800000 | 187.85 |
1311552000000 | 187.3 |
1311638400000 | 186.87 |
1311724800000 | 184.98 |
1311811200000 | 185.32 |
1311897600000 | 184.86 |
1312156800000 | 182.33 |
1312243200000 | 179.75 |
1312329600000 | 178.13 |
1312416000000 | 172.79 |
1312502400000 | 169.55 |
1312761600000 | 163.66 |
1312848000000 | 164.46 |
1312934400000 | 161.37 |
1313020800000 | 165 |
1313107200000 | 170.63 |
1313366400000 | 171.16 |
1313452800000 | 168.34 |
1313539200000 | 168.85 |
1313625600000 | 162.93 |
1313712000000 | 161.3 |
1313971200000 | 163.42 |
1314057600000 | 164.63 |
1314144000000 | 167.23 |
1314230400000 | 165.48 |
1314316800000 | 163.85 |
1314576000000 | 166.02 |
1314662400000 | 167.72 |
1314748800000 | 171.2 |
1314835200000 | 172.67 |
1314921600000 | 169.83 |
1315180800000 | 164.86 |
1315267200000 | 162.98 |
1315353600000 | 167.25 |
1315440000000 | 168.4 |
1315526400000 | 165.06 |
1315785600000 | 160.73 |
1315872000000 | 161.11 |
1315958400000 | 162.81 |
1316044800000 | 165.68 |
1316131200000 | 167 |
1316390400000 | 163.68 |
1316476800000 | 165.76 |
1316563200000 | 163.78 |
1316649600000 | 157.06 |
1316736000000 | 156.85 |
1316995200000 | 159.48 |
1317081600000 | 166.03 |
1317168000000 | 164.93 |
1317254400000 | 166.08 |
1317340800000 | 164.4 |
1317600000000 | 162.87 |
1317686400000 | 158.6 |
1317772800000 | 162.34 |
1317859200000 | 166.72 |
1317945600000 | 168.02 |
1318204800000 | 170.15 |
1318291200000 | 169.14 |
1318377600000 | 172.27 |
1318464000000 | 171.19 |
1318550400000 | 172.82 |
1318809600000 | 171.26 |
1318896000000 | 170.09 |
1318982400000 | 171.06 |
1319068800000 | 168.62 |
1319155200000 | 172.44 |
1319414400000 | 174.44 |
1319500800000 | 172.99 |
1319587200000 | 173.23 |
1319673600000 | 178.42 |
1319760000000 | 176.97 |
1320019200000 | 173.62 |
1320105600000 | 167.27 |
1320192000000 | 168.55 |
1320278400000 | 172.93 |
1320364800000 | 170.71 |
1320624000000 | 171.02 |
1320710400000 | 171.55 |
1320796800000 | 168.75 |
1320883200000 | 168.24 |
1320969600000 | 172.35 |
1321228800000 | 169.87 |
1321315200000 | 168.84 |
1321401600000 | 168.29 |
1321488000000 | 166.18 |
1321574400000 | 165.14 |
1321833600000 | 159.86 |
1321920000000 | 158.88 |
1322006400000 | 156.54 |
1322092800000 | 156.07 |
1322179200000 | 156.79 |
1322438400000 | 163.59 |
1322524800000 | 164.92 |
1322611200000 | 169.96 |
1322697600000 | 168.79 |
1322784000000 | 169.64 |
1323043200000 | 171.16 |
1323129600000 | 169.96 |
1323216000000 | 169.45 |
1323302400000 | 166.23 |
1323388800000 | 168.5 |
1323648000000 | 165.23 |
1323734400000 | 165.19 |
1323820800000 | 162 |
1323907200000 | 163.96 |
1323993600000 | 163.86 |
1324252800000 | 164.18 |
1324339200000 | 166.85 |
1324425600000 | 166.1 |
1324512000000 | 167.42 |
1324598400000 | 168.93 |
1324944000000 | 168.83 |
1325030400000 | 167.81 |
1325116800000 | 169.21 |
1325203200000 | 170.78 |
1325462400000 | 173.03 |
1325548800000 | 174.65 |
1325635200000 | 173.53 |
1325721600000 | 170.57 |
1325808000000 | 170.45 |
1326067200000 | 169.85 |
1326153600000 | 173.02 |
1326240000000 | 172.8 |
1326326400000 | 173.64 |
1326412800000 | 173.17 |
1326672000000 | 173.93 |
1326758400000 | 175.26 |
1326844800000 | 174.76 |
1326931200000 | 177.31 |
1327017600000 | 177.04 |
1327276800000 | 177.36 |
1327363200000 | 176.8 |
1327449600000 | 176.38 |
1327536000000 | 178.42 |
1327622400000 | 177.46 |
1327881600000 | 175.45 |
1327968000000 | 177.37 |
1328054400000 | 180.35 |
1328140800000 | 180.37 |
1328227200000 | 182.61 |
1328486400000 | 182.2 |
1328572800000 | 182.48 |
1328659200000 | 182.96 |
1328745600000 | 183.02 |
1328832000000 | 180.98 |
1329091200000 | 182.17 |
1329177600000 | 182.36 |
1329264000000 | 182.98 |
1329350400000 | 182.45 |
1329436800000 | 183.76 |
1329696000000 | 185.22 |
1329782400000 | 184.04 |
1329868800000 | 182.65 |
1329955200000 | 182.11 |
1330041600000 | 182.86 |
1330300800000 | 182.83 |
1330387200000 | 182.71 |
1330473600000 | 183.06 |
1330560000000 | 184.38 |
1330646400000 | 184.56 |
1330905600000 | 183.5 |
1330992000000 | 179.03 |
1331078400000 | 179.85 |
1331164800000 | 182.14 |
1331251200000 | 182.26 |
1331510400000 | 181.85 |
1331596800000 | 184.79 |
1331683200000 | 185.7 |
1331769600000 | 186.08 |
1331856000000 | 186.41 |
1332115200000 | 186.73 |
1332201600000 | 186.13 |
1332288000000 | 185.62 |
1332374400000 | 184.53 |
1332460800000 | 184.3 |
1332720000000 | 185.92 |
1332806400000 | 185.16 |
1332892800000 | 183.61 |
1332979200000 | 181.89 |
1333065600000 | 183.81 |
1333324800000 | 186.07 |
1333411200000 | 184.63 |
1333497600000 | 181.42 |
1333584000000 | 181.15 |
1334016000000 | 178.41 |
1334102400000 | 179.79 |
1334188800000 | 181.2 |
1334275200000 | 179.11 |
1334534400000 | 179.42 |
1334620800000 | 182.63 |
1334707200000 | 180.97 |
1334793600000 | 181.01 |
1334880000000 | 182.48 |
1335139200000 | 179.57 |
1335225600000 | 182.08 |
1335312000000 | 183.38 |
1335398400000 | 183.19 |
1335484800000 | 184.71 |
1335744000000 | 183.81 |
1335830400000 | 184.45 |
1335916800000 | 184.48 |
1336003200000 | 185.25 |
1336089600000 | 183.38 |
1336348800000 | 184.76 |
1336435200000 | 183.1 |
1336521600000 | 182.08 |
1336608000000 | 183.46 |
1336694400000 | 184.13 |
1336953600000 | 181.52 |
1337040000000 | 180.2 |
1337126400000 | 179.67 |
1337212800000 | 178.86 |
1337299200000 | 177.22 |
1337558400000 | 177.37 |
1337644800000 | 180.78 |
1337731200000 | 177.63 |
1337817600000 | 179.24 |
1337904000000 | 180.24 |
1338163200000 | 180.18 |
1338249600000 | 180.19 |
1338336000000 | 178.5 |
1338422400000 | 178.26 |
1338508800000 | 175.68 |
1338768000000 | 174.63 |
1338854400000 | 174.75 |
1338940800000 | 178.49 |
1339027200000 | 179.52 |
1339113600000 | 180.77 |
1339372800000 | 180.54 |
1339459200000 | 181.08 |
1339545600000 | 180.56 |
1339632000000 | 181.7 |
1339718400000 | 182.79 |
1339977600000 | 182.94 |
1340064000000 | 185.86 |
1340150400000 | 187.42 |
1340236800000 | 186.69 |
1340323200000 | 186.02 |
1340582400000 | 183.32 |
1340668800000 | 183.34 |
1340755200000 | 185.91 |
1340841600000 | 185.4 |
1340928000000 | 189.93 |
1341187200000 | 192.53 |
1341273600000 | 194.1 |
1341360000000 | 193.85 |
1341446400000 | 193.69 |
1341532800000 | 192.04 |
1341792000000 | 191.76 |
1341878400000 | 193.7 |
1341964800000 | 194.14 |
1342051200000 | 192.22 |
1342137600000 | 195.52 |
1342396800000 | 196.32 |
1342483200000 | 195.52 |
1342569600000 | 197.23 |
1342656000000 | 199.17 |
1342742400000 | 196.68 |
1343001600000 | 191.54 |
1343088000000 | 191.3 |
1343174400000 | 191.43 |
1343260800000 | 196.2 |
1343347200000 | 197.87 |
1343606400000 | 200.34 |
1343692800000 | 198.25 |
1343779200000 | 198.84 |
1343865600000 | 196.43 |
1343952000000 | 201.05 |
1344211200000 | 202.23 |
1344297600000 | 203.85 |
1344384000000 | 203.93 |
1344470400000 | 204.39 |
1344556800000 | 204.55 |
1344816000000 | 204.01 |
1344902400000 | 205.84 |
1344988800000 | 206.01 |
1345075200000 | 206.34 |
1345161600000 | 208.04 |
1345420800000 | 207.25 |
1345507200000 | 207.48 |
1345593600000 | 205.57 |
1345680000000 | 203.85 |
1345766400000 | 204.28 |
1346025600000 | 205.04 |
1346112000000 | 203.43 |
1346198400000 | 203.83 |
1346284800000 | 202.77 |
1346371200000 | 203.6 |
1346630400000 | 204.8 |
1346716800000 | 203.44 |
1346803200000 | 203.72 |
1346889600000 | 207.34 |
1346976000000 | 208.18 |
1347235200000 | 207.82 |
1347321600000 | 208.15 |
1347408000000 | 209.9 |
1347494400000 | 209.48 |
1347580800000 | 212.05 |
1347840000000 | 210.88 |
1347926400000 | 209.58 |
1348012800000 | 210.41 |
1348099200000 | 210.72 |
1348185600000 | 211.54 |
1348444800000 | 211.39 |
1348531200000 | 212.06 |
1348617600000 | 208.86 |
1348704000000 | 209.92 |
1348790400000 | 207.87 |
1349049600000 | 209.5 |
1349136000000 | 209.21 |
1349222400000 | 209.26 |
1349308800000 | 209.17 |
1349395200000 | 210.83 |
1349654400000 | 208.88 |
1349740800000 | 208.24 |
1349827200000 | 207.41 |
1349913600000 | 208.76 |
1350000000000 | 207.78 |
1350259200000 | 209.13 |
1350345600000 | 211.39 |
1350432000000 | 211.49 |
1350518400000 | 211.96 |
1350604800000 | 210.4 |
1350864000000 | 209.67 |
1350950400000 | 206.69 |
1351036800000 | 207.13 |
1351123200000 | 208.47 |
1351209600000 | 208.66 |
1351468800000 | 207.54 |
1351555200000 | 208.61 |
1351641600000 | 209.17 |
1351728000000 | 211.89 |
1351814400000 | 212.04 |
1352073600000 | 210.83 |
1352160000000 | 211.9 |
1352246400000 | 210.06 |
1352332800000 | 210.02 |
1352419200000 | 209.07 |
1352678400000 | 208.83 |
1352764800000 | 208.77 |
1352851200000 | 207.84 |
1352937600000 | 206.03 |
1353024000000 | 204.2 |
1353283200000 | 207.51 |
1353369600000 | 208.19 |
1353456000000 | 208.81 |
1353542400000 | 209.59 |
1353628800000 | 210.39 |
1353888000000 | 209.39 |
1353974400000 | 209.47 |
1354060800000 | 209.81 |
1354147200000 | 211.89 |
1354233600000 | 211.72 |
1354492800000 | 212.08 |
1354579200000 | 212.37 |
1354665600000 | 213.19 |
1354752000000 | 214.72 |
1354838400000 | 215.3 |
1355097600000 | 215.25 |
1355184000000 | 216.1 |
1355270400000 | 216.97 |
1355356800000 | 216.11 |
1355443200000 | 215.66 |
1355702400000 | 215.46 |
1355788800000 | 216.38 |
1355875200000 | 218 |
1355961600000 | 218.35 |
1356048000000 | 217.77 |
1356307200000 | 217.38 |
1356566400000 | 217.22 |
1356652800000 | 215.71 |
1356912000000 | 216.05 |
1357084800000 | 220.09 |
1357171200000 | 221.28 |
1357257600000 | 222.04 |
1357516800000 | 221.27 |
1357603200000 | 221.64 |
1357689600000 | 222.46 |
1357776000000 | 221.06 |
1357862400000 | 221.11 |
1358121600000 | 220.19 |
1358208000000 | 219.52 |
1358294400000 | 219.35 |
1358380800000 | 220.28 |
1358467200000 | 219.68 |
1358726400000 | 220.33 |
1358812800000 | 220.44 |
1358899200000 | 219.91 |
1358985600000 | 220.08 |
1359072000000 | 220.27 |
1359331200000 | 220.27 |
1359417600000 | 220.71 |
1359504000000 | 220.83 |
1359590400000 | 219.83 |
1359676800000 | 220.32 |
1359936000000 | 218.36 |
1360022400000 | 220.48 |
1360108800000 | 219.72 |
1360195200000 | 220.11 |
1360281600000 | 221.78 |
1360540800000 | 221.12 |
1360627200000 | 222.12 |
1360713600000 | 223.74 |
1360800000000 | 223.97 |
1360886400000 | 223.54 |
1361145600000 | 223.34 |
1361232000000 | 225.79 |
1361318400000 | 225.05 |
1361404800000 | 223.3 |
1361491200000 | 225.88 |
1361750400000 | 225.04 |
1361836800000 | 222.99 |
1361923200000 | 225.03 |
1362009600000 | 227.77 |
1362096000000 | 227.46 |
1362355200000 | 227.94 |
1362441600000 | 230.89 |
1362528000000 | 230.92 |
1362614400000 | 230.48 |
1362700800000 | 231.86 |
1362960000000 | 231 |
1363046400000 | 231.38 |
1363132800000 | 231.86 |
1363219200000 | 233.9 |
1363305600000 | 233.23 |
1363564800000 | 233.58 |
1363651200000 | 233.79 |
1363737600000 | 233.98 |
1363824000000 | 233.43 |
1363910400000 | 233.75 |
1364169600000 | 233.64 |
1364256000000 | 233.69 |
1364342400000 | 232.45 |
1364428800000 | 233.68 |
1364860800000 | 236.74 |
1364947200000 | 235.45 |
1365033600000 | 233.15 |
1365120000000 | 230.17 |
1365379200000 | 230.28 |
1365465600000 | 230.85 |
1365552000000 | 235.21 |
1365638400000 | 236.96 |
1365724800000 | 237.11 |
1365984000000 | 236.02 |
1366070400000 | 233.77 |
1366156800000 | 232.08 |
1366243200000 | 232.49 |
1366329600000 | 233.05 |
1366588800000 | 234.67 |
1366675200000 | 239.1 |
1366761600000 | 241.08 |
1366848000000 | 243.21 |
1366934400000 | 242.51 |
1367193600000 | 244.05 |
1367280000000 | 243.89 |
1367366400000 | 244.22 |
1367452800000 | 244.82 |
1367539200000 | 246.81 |
1367798400000 | 247.21 |
1367884800000 | 246.28 |
1367971200000 | 247.58 |
1368057600000 | 247.53 |
1368144000000 | 248.01 |
1368403200000 | 248.44 |
1368489600000 | 249.22 |
1368576000000 | 250.87 |
1368662400000 | 250.89 |
1368748800000 | 250.92 |
1369008000000 | 251.71 |
1369094400000 | 251.24 |
1369180800000 | 250.75 |
1369267200000 | 245.56 |
1369353600000 | 245.48 |
1369612800000 | 246.02 |
1369699200000 | 248.26 |
1369785600000 | 244.14 |
1369872000000 | 243.88 |
1369958400000 | 242.19 |
1370217600000 | 240.53 |
1370304000000 | 241.45 |
1370390400000 | 238.61 |
1370476800000 | 235.72 |
1370563200000 | 238.16 |
1370822400000 | 238.49 |
1370908800000 | 234.94 |
1370995200000 | 234.87 |
1371081600000 | 234.25 |
1371168000000 | 235.8 |
1371427200000 | 237.49 |
1371513600000 | 238.01 |
1371600000000 | 238.08 |
1371686400000 | 232.8 |
1371772800000 | 229.84 |
1372032000000 | 224.99 |
1372118400000 | 228.45 |
1372204800000 | 233.08 |
1372291200000 | 234.23 |
1372377600000 | 233.87 |
1372636800000 | 236.48 |
1372723200000 | 236.51 |
1372809600000 | 235.5 |
1372896000000 | 239.63 |
1372982400000 | 237.4 |
1373241600000 | 241.51 |
1373328000000 | 242.48 |
1373414400000 | 243.28 |
1373500800000 | 244.14 |
1373587200000 | 243.32 |
1373846400000 | 244.19 |
1373932800000 | 242.92 |
1374019200000 | 243.53 |
1374105600000 | 246.5 |
1374192000000 | 247.35 |
1374451200000 | 247.22 |
1374537600000 | 247.29 |
1374624000000 | 248.07 |
1374710400000 | 247.54 |
1374796800000 | 247.52 |
1375056000000 | 247.84 |
1375142400000 | 248.61 |
1375228800000 | 248.28 |
1375315200000 | 250.5 |
1375401600000 | 252.32 |
1375660800000 | 253.38 |
1375747200000 | 251.38 |
1375833600000 | 251.1 |
1375920000000 | 252.61 |
1376006400000 | 253.23 |
1376265600000 | 252.64 |
1376352000000 | 253.18 |
1376438400000 | 253.56 |
1376524800000 | 250.73 |
1376611200000 | 251.75 |
1376870400000 | 250.94 |
1376956800000 | 248.22 |
1377043200000 | 246.74 |
1377129600000 | 248.65 |
1377216000000 | 250.09 |
1377475200000 | 249.6 |
1377561600000 | 245.13 |
1377648000000 | 243.88 |
1377734400000 | 244.89 |
1377820800000 | 242.39 |
1378080000000 | 246.92 |
1378166400000 | 245.91 |
1378252800000 | 245.87 |
1378339200000 | 247.6 |
1378425600000 | 248.34 |
1378684800000 | 248.73 |
1378771200000 | 251.66 |
1378857600000 | 252.91 |
1378944000000 | 252.72 |
1379030400000 | 253 |
1379289600000 | 254.52 |
1379376000000 | 253.94 |
1379462400000 | 254.3 |
1379548800000 | 254.49 |
1379635200000 | 254 |
1379894400000 | 253.34 |
1379980800000 | 254.63 |
1380067200000 | 255.03 |
1380153600000 | 255.57 |
1380240000000 | 255.41 |
1380499200000 | 253.92 |
1380585600000 | 256.37 |
1380672000000 | 256.11 |
1380758400000 | 254.89 |
1380844800000 | 256.02 |
1381104000000 | 255.63 |
1381190400000 | 254.74 |
1381276800000 | 255.09 |
1381363200000 | 259.01 |
1381449600000 | 260 |
1381708800000 | 261.24 |
1381795200000 | 263.39 |
1381881600000 | 265.62 |
1381968000000 | 266.6 |
1382054400000 | 268.18 |
1382313600000 | 268.72 |
1382400000000 | 269.23 |
1382486400000 | 267.75 |
1382572800000 | 269.64 |
1382659200000 | 269.2 |
1382918400000 | 268.45 |
1383004800000 | 269.9 |
1383091200000 | 269.09 |
1383177600000 | 269.84 |
1383264000000 | 269.62 |
1383523200000 | 271.04 |
1383609600000 | 269.95 |
1383696000000 | 271.76 |
1383782400000 | 270.11 |
1383868800000 | 270.26 |
1384128000000 | 271.94 |
1384214400000 | 270.11 |
1384300800000 | 268.29 |
1384387200000 | 270.35 |
1384473600000 | 270.68 |
1384732800000 | 272.21 |
1384819200000 | 270.28 |
1384905600000 | 269.14 |
1384992000000 | 269 |
1385078400000 | 269.48 |
1385337600000 | 271.12 |
1385424000000 | 270.62 |
1385510400000 | 272.23 |
1385596800000 | 272.74 |
1385683200000 | 272.13 |
1385942400000 | 271.61 |
1386028800000 | 267.7 |
1386115200000 | 266.29 |
1386201600000 | 264.15 |
1386288000000 | 264.93 |
1386547200000 | 266.11 |
1386633600000 | 265.33 |
1386720000000 | 264.17 |
1386806400000 | 263 |
1386892800000 | 262.82 |
1387152000000 | 265.06 |
1387238400000 | 263.93 |
1387324800000 | 266.35 |
1387411200000 | 270.56 |
1387497600000 | 271.94 |
1387756800000 | 274.01 |
1387843200000 | 275.42 |
1388102400000 | 277.45 |
1388361600000 | 277.63 |
1388448000000 | 278.26 |
1388620800000 | 276.03 |
1388707200000 | 277.32 |
1388966400000 | 277.74 |
1389052800000 | 279.64 |
1389139200000 | 279.69 |
1389225600000 | 280.52 |
1389312000000 | 282.08 |
1389571200000 | 281.91 |
1389657600000 | 282.95 |
1389744000000 | 285.91 |
1389830400000 | 285.3 |
1389916800000 | 287.04 |
1390176000000 | 286.44 |
1390262400000 | 285.9 |
1390348800000 | 285.78 |
1390435200000 | 284.3 |
1390521600000 | 278.68 |
1390780800000 | 276.49 |
1390867200000 | 278.83 |
1390953600000 | 277.82 |
1391040000000 | 279.77 |
1391126400000 | 278.2 |
1391385600000 | 275.31 |
1391472000000 | 274.78 |
1391558400000 | 275.82 |
1391644800000 | 280.52 |
1391731200000 | 281.89 |
1391990400000 | 282.1 |
1392076800000 | 285.28 |
1392163200000 | 286.93 |
1392249600000 | 286.77 |
1392336000000 | 288.46 |
1392595200000 | 289.75 |
1392681600000 | 289.16 |
1392768000000 | 290.15 |
1392854400000 | 290.27 |
1392940800000 | 292.1 |
1393200000000 | 294.44 |
1393286400000 | 295.02 |
1393372800000 | 293.93 |
1393459200000 | 294.32 |
1393545600000 | 295.68 |
1393804800000 | 290.08 |
1393891200000 | 294.37 |
1393977600000 | 295.18 |
1394064000000 | 295.67 |
1394150400000 | 293.01 |
1394409600000 | 292.75 |
1394496000000 | 293.1 |
1394582400000 | 291.35 |
1394668800000 | 288.78 |
1394755200000 | 285.87 |
1395014400000 | 289.99 |
1395100800000 | 291.37 |
1395187200000 | 291.16 |
1395273600000 | 290.22 |
1395360000000 | 289.38 |
1395619200000 | 286.5 |
1395705600000 | 289.45 |
1395792000000 | 291.84 |
1395878400000 | 292.44 |
1395964800000 | 294.21 |
1396224000000 | 294.36 |
1396310400000 | 295.96 |
1396396800000 | 295.7 |
1396483200000 | 295.14 |
1396569600000 | 296.48 |
1396828800000 | 294.27 |
1396915200000 | 291.49 |
1397001600000 | 293.6 |
1397088000000 | 291.84 |
1397174400000 | 288.11 |
1397433600000 | 287.93 |
1397520000000 | 285.87 |
1397606400000 | 290.18 |
1397692800000 | 292.28 |
1398124800000 | 296.45 |
1398211200000 | 295.38 |
1398297600000 | 297.14 |
1398384000000 | 294.97 |
1398643200000 | 296.57 |
1398729600000 | 300.43 |
1398816000000 | 300.54 |
1398902400000 | 300.94 |
1398988800000 | 302.74 |
1399248000000 | 303.37 |
1399334400000 | 302.98 |
1399420800000 | 303.28 |
1399507200000 | 305.25 |
1399593600000 | 304.68 |
1399852800000 | 307 |
1399939200000 | 307.33 |
1400025600000 | 306.33 |
1400112000000 | 303.92 |
1400198400000 | 304.81 |
1400457600000 | 304.4 |
1400544000000 | 304.55 |
1400630400000 | 306.35 |
1400716800000 | 306.67 |
1400803200000 | 307.82 |
1401062400000 | 309.11 |
1401148800000 | 309.57 |
1401235200000 | 309.48 |
1401321600000 | 309.12 |
1401408000000 | 309.48 |
1401667200000 | 311.25 |
1401753600000 | 308.92 |
1401840000000 | 308.96 |
1401926400000 | 311.13 |
1402012800000 | 314.91 |
1402272000000 | 316.18 |
1402358400000 | 316.91 |
1402444800000 | 314.54 |
1402531200000 | 315.3 |
1402617600000 | 314.6 |
1402876800000 | 313.01 |
1402963200000 | 313.21 |
1403049600000 | 313.86 |
1403136000000 | 315.21 |
1403222400000 | 314.72 |
1403481600000 | 314.16 |
1403568000000 | 313.34 |
1403654400000 | 310.23 |
1403740800000 | 311.54 |
1403827200000 | 310.74 |
1404086400000 | 309.83 |
1404172800000 | 312.33 |
1404259200000 | 312.39 |
1404345600000 | 314.17 |
1404432000000 | 313.24 |
1404691200000 | 311.04 |
1404777600000 | 308.12 |
1404864000000 | 306.6 |
1404950400000 | 303.48 |
1405036800000 | 305 |
1405296000000 | 307.27 |
1405382400000 | 306.52 |
1405468800000 | 309.88 |
1405555200000 | 307.54 |
1405641600000 | 307.52 |
1405900800000 | 306.94 |
1405987200000 | 310.52 |
1406073600000 | 311.48 |
1406160000000 | 313.17 |
1406246400000 | 311.73 |
1406505600000 | 311.5 |
1406592000000 | 312.55 |
1406678400000 | 310.5 |
1406764800000 | 306.6 |
1406851200000 | 302.88 |
1407110400000 | 302.86 |
1407196800000 | 303.03 |
1407283200000 | 299.61 |
1407369600000 | 296.91 |
1407456000000 | 294.6 |
1407715200000 | 297.94 |
1407801600000 | 297.96 |
1407888000000 | 298.83 |
1407974400000 | 300.5 |
1408060800000 | 299.98 |
1408320000000 | 302.42 |
1408406400000 | 303.38 |
1408492800000 | 303.56 |
1408579200000 | 306.6 |
1408665600000 | 305.89 |
1408924800000 | 308.55 |
1409011200000 | 310.41 |
1409097600000 | 311.52 |
1409184000000 | 310.07 |
1409270400000 | 310.69 |
1409529600000 | 311.11 |
1409616000000 | 310.68 |
1409702400000 | 311.67 |
1409788800000 | 314.55 |
1409875200000 | 314.47 |
1410134400000 | 312.62 |
1410220800000 | 310.81 |
1410307200000 | 309.87 |
1410393600000 | 309.78 |
1410480000000 | 309.74 |
1410739200000 | 308.2 |
1410825600000 | 307.33 |
1410912000000 | 308.77 |
1410998400000 | 311 |
1411084800000 | 313.15 |
1411344000000 | 313.97 |
1411430400000 | 310.43 |
1411516800000 | 312.08 |
1411603200000 | 310.08 |
1411689600000 | 312.12 |
1411948800000 | 311.4 |
1412035200000 | 313.6 |
1412121600000 | 311.27 |
1412208000000 | 304.79 |
1412294400000 | 307.55 |
1412553600000 | 307.28 |
1412640000000 | 303.31 |
1412726400000 | 301.69 |
1412812800000 | 300.16 |
1412899200000 | 297.79 |
1413158400000 | 297.18 |
1413244800000 | 296.56 |
1413331200000 | 289.08 |
1413417600000 | 287.28 |
1413504000000 | 293.87 |
1413763200000 | 293.71 |
1413849600000 | 298.66 |
1413936000000 | 301.59 |
1414022400000 | 304.07 |
1414108800000 | 304.22 |
1414368000000 | 302.67 |
1414454400000 | 306.79 |
1414540800000 | 306.51 |
1414627200000 | 307.82 |
1414713600000 | 313.1 |
1414972800000 | 309.71 |
1415059200000 | 309.29 |
1415145600000 | 314.21 |
1415232000000 | 313 |
1415318400000 | 311.51 |
1415577600000 | 314.02 |
1415664000000 | 316 |
1415750400000 | 312.28 |
1415836800000 | 312.78 |
1415923200000 | 313.15 |
1416182400000 | 314.02 |
1416268800000 | 316.29 |
1416355200000 | 316.25 |
1416441600000 | 315.01 |
1416528000000 | 319.73 |
1416787200000 | 320.39 |
1416873600000 | 321.42 |
1416960000000 | 321.38 |
1417046400000 | 323.18 |
1417132800000 | 323.13 |
1417392000000 | 322.16 |
1417478400000 | 324.17 |
1417564800000 | 325.48 |
1417651200000 | 321.71 |
1417737600000 | 325.8 |
1417996800000 | 325.1 |
1418083200000 | 319.56 |
1418169600000 | 319.51 |
1418256000000 | 319.52 |
1418342400000 | 312.59 |
1418601600000 | 306.69 |
1418688000000 | 310.29 |
1418774400000 | 312.32 |
1418860800000 | 319.98 |
1418947200000 | 321.57 |
1419206400000 | 323.45 |
1419292800000 | 325.59 |
1419379200000 | 325.54 |
1419811200000 | 324.99 |
1419897600000 | 322.71 |
1419984000000 | 323.64 |
1420156800000 | 322.91 |
1420416000000 | 317.9 |
1420502400000 | 316.24 |
1420588800000 | 317.61 |
1420675200000 | 323.19 |
1420761600000 | 321.84 |
1421020800000 | 322.2 |
1421107200000 | 327.66 |
1421193600000 | 324.13 |
1421280000000 | 331.35 |
1421366400000 | 337.06 |
1421625600000 | 336.89 |
1421712000000 | 339.36 |
1421798400000 | 340.71 |
1421884800000 | 347.22 |
1421971200000 | 353.15 |
1422230400000 | 354.87 |
1422316800000 | 352.46 |
1422403200000 | 354.16 |
1422489600000 | 354.13 |
1422576000000 | 351.23 |
1422835200000 | 350.41 |
1422921600000 | 353.16 |
1423008000000 | 353.82 |
1423094400000 | 353.98 |
1423180800000 | 354.65 |
1423440000000 | 350.68 |
1423526400000 | 354.51 |
1423612800000 | 353.59 |
1423699200000 | 355.18 |
1423785600000 | 355.99 |
1424044800000 | 354.37 |
1424131200000 | 354.67 |
1424217600000 | 356.5899 |
1424304000000 | 357.7 |
1424390400000 | 357.8399 |
1424649600000 | 361.0899 |
1424736000000 | 363.92 |
1424822400000 | 364.04 |
1424908800000 | 366.05 |
1424995200000 | 367.15 |
1425254400000 | 366.66 |
1425340800000 | 363.48 |
1425427200000 | 364.94 |
1425513600000 | 368.69 |
1425600000000 | 365.94 |
1425859200000 | 364.49 |
1425945600000 | 362.46 |
1426032000000 | 367.48 |
1426118400000 | 366.8399 |
1426204800000 | 368.32 |
1426464000000 | 370.82 |
1426550400000 | 369.31 |
1426636800000 | 371.1 |
1426723200000 | 372.86 |
1426809600000 | 376.05 |
1427068800000 | 374.57 |
1427155200000 | 374.95 |
1427241600000 | 372.38 |
1427328000000 | 368.22 |
1427414400000 | 368.89 |
1427673600000 | 371.41 |
1427760000000 | 369.95 |
1427846400000 | 371.0899 |
1427932800000 | 370.81 |
1428364800000 | 375.95 |
1428451200000 | 377.72 |
1428537600000 | 381.04 |
1428624000000 | 384.66 |
1428883200000 | 385.89 |
1428969600000 | 385.7 |
1429056000000 | 387.16 |
1429142400000 | 386.06 |
1429228800000 | 380.41 |
1429488000000 | 382.64 |
1429574400000 | 386.0299 |
1429660800000 | 385.73 |
1429747200000 | 384.33 |
1429833600000 | 385.05 |
1430092800000 | 386.29 |
1430179200000 | 381.57 |
1430265600000 | 375.24 |
1430352000000 | 372.7799 |
1430438400000 | 369.69 |
1430697600000 | 370.56 |
1430784000000 | 365.24 |
1430870400000 | 362.02 |
1430956800000 | 363.47 |
1431043200000 | 375.52 |
1431302400000 | 378.17 |
1431388800000 | 373.19 |
1431475200000 | 373.81 |
1431561600000 | 374.77 |
1431648000000 | 375.2 |
1431907200000 | 376.33 |
1431993600000 | 382.71 |
1432080000000 | 383.15 |
1432166400000 | 384.96 |
1432252800000 | 384.39 |
1432512000000 | 382.99 |
1432598400000 | 381.02 |
1432684800000 | 386.26 |
1432771200000 | 385.38 |
1432857600000 | 380.88 |
1433116800000 | 382.08 |
1433203200000 | 376.7 |
1433289600000 | 375.06 |
1433376000000 | 372.68 |
1433462400000 | 369.85 |
1433721600000 | 366.7 |
1433808000000 | 365.45 |
1433894400000 | 371.07 |
1433980800000 | 373.92 |
1434067200000 | 371.37 |
1434326400000 | 366.73 |
1434412800000 | 369.5 |
1434499200000 | 367.51 |
1434585600000 | 367.93 |
1434672000000 | 369.63 |
1434931200000 | 373.48 |
1435017600000 | 377.75 |
1435104000000 | 376.06 |
1435190400000 | 376.01 |
1435276800000 | 377.23 |
1435536000000 | 370.0899 |
1435622400000 | 367.1 |
1435708800000 | 371.37 |
1435795200000 | 371.07 |
1435881600000 | 369.85 |
1436140800000 | 367.64 |
1436227200000 | 363.64 |
1436313600000 | 361.24 |
1436400000000 | 368.16 |
1436486400000 | 375.02 |
1436745600000 | 383.86 |
1436832000000 | 384.92 |
1436918400000 | 387.4 |
1437004800000 | 391.97 |
1437091200000 | 393.29 |
1437350400000 | 393.51 |
1437436800000 | 389.16 |
1437523200000 | 388.92 |
1437609600000 | 385.55 |
1437696000000 | 384.04 |
1437955200000 | 375.94 |
1438041600000 | 380.65 |
1438128000000 | 384.4 |
1438214400000 | 386.94 |
1438300800000 | 386.81 |
1438560000000 | 390.52 |
1438646400000 | 391.95 |
1438732800000 | 395.02 |
1438819200000 | 392.04 |
1438905600000 | 387.17 |
1439164800000 | 389.55 |
1439251200000 | 385.41 |
1439337600000 | 377.64 |
1439424000000 | 382.24 |
1439510400000 | 383.35 |
1439769600000 | 384.2799 |
1439856000000 | 386.1 |
1439942400000 | 381.36 |
1440028800000 | 373.91 |
1440115200000 | 363.0299 |
1440374400000 | 344.54 |
1440460800000 | 359.0299 |
1440547200000 | 355.11 |
1440633600000 | 364.94 |
1440720000000 | 366.3 |
1440979200000 | 367.1 |
1441065600000 | 357.89 |
1441152000000 | 359.93 |
1441238400000 | 367.19 |
1441324800000 | 359.55 |
1441584000000 | 361.13 |
1441670400000 | 367.85 |
1441756800000 | 372.25 |
1441843200000 | 370.83 |
1441929600000 | 367.37 |
1442188800000 | 366.26 |
1442275200000 | 367.37 |
1442361600000 | 372.18 |
1442448000000 | 371.69 |
1442534400000 | 368.43 |
1442793600000 | 371.66 |
1442880000000 | 362.25 |
1442966400000 | 363.01 |
1443052800000 | 356.31 |
1443139200000 | 365.22 |
1443398400000 | 359.76 |
1443484800000 | 354.24 |
1443571200000 | 361.69 |
1443657600000 | 360.5299 |
1443744000000 | 360.79 |
1444003200000 | 369.5 |
1444089600000 | 370.14 |
1444176000000 | 370.45 |
1444262400000 | 370.57 |
1444348800000 | 369.77 |
1444608000000 | 368.88 |
1444694400000 | 364.92 |
1444780800000 | 363.24 |
1444867200000 | 368.32 |
1444953600000 | 369.66 |
1445212800000 | 371.86 |
1445299200000 | 371.45 |
1445385600000 | 369.92 |
1445472000000 | 377.55 |
1445558400000 | 386.08 |
1445817600000 | 384.11 |
1445904000000 | 380.71 |
1445990400000 | 383.68 |
1446076800000 | 385.25 |
1446163200000 | 385.27 |
1446422400000 | 386.65 |
1446508800000 | 388.37 |
1446595200000 | 389.56 |
1446681600000 | 386.79 |
1446768000000 | 389.16 |
1447027200000 | 387.3 |
1447113600000 | 389.13 |
1447200000000 | 393.3399 |
1447286400000 | 388.93 |
1447372800000 | 387.19 |
1447632000000 | 389.91 |
1447718400000 | 399.02 |
1447804800000 | 398.37 |
1447891200000 | 398.88 |
1447977600000 | 399.9 |
1448236800000 | 398.58 |
1448323200000 | 393.14 |
1448409600000 | 399.41 |
1448496000000 | 401.42 |
1448582400000 | 402.06 |
1448841600000 | 404.4 |
1448928000000 | 404.41 |
1449014400000 | 403.26 |
1449100800000 | 391.93 |
1449187200000 | 392.05 |
1449446400000 | 394.15 |
1449532800000 | 388.43 |
1449619200000 | 387.8399 |
1449705600000 | 386.98 |
1449792000000 | 380.65 |
1450051200000 | 375.14 |
1450137600000 | 383.55 |
1450224000000 | 384.43 |
1450310400000 | 388.1 |
1450396800000 | 385.8 |
1450656000000 | 382.61 |
1450742400000 | 381.11 |
1450828800000 | 389.32 |
1450915200000 | 388.7799 |
1451260800000 | 387.8399 |
1451347200000 | 392.2 |
1451433600000 | 391.16 |
1451520000000 | 389.0899 |
1451865600000 | 381.5299 |
1451952000000 | 383.72 |
1452038400000 | 379.6 |
1452124800000 | 372.04 |
1452211200000 | 369.2 |
1452470400000 | 369.04 |
1452556800000 | 370.55 |
1452643200000 | 370.86 |
1452729600000 | 363.24 |
1452816000000 | 354.12 |
1453075200000 | 352.37 |
1453161600000 | 355.55 |
1453248000000 | 345.54 |
1453334400000 | 349.93 |
1453420800000 | 359.81 |
1453680000000 | 359.72 |
1453766400000 | 361.87 |
1453852800000 | 364.38 |
1453939200000 | 362.49 |
1454025600000 | 370.18 |
1454284800000 | 371.96 |
1454371200000 | 366.17 |
1454457600000 | 361.36 |
1454544000000 | 358.86 |
1454630400000 | 353.6 |
1454889600000 | 339.71 |
1454976000000 | 335.63 |
1455062400000 | 342.43 |
1455148800000 | 329.93 |
1455235200000 | 338.36 |
1455494400000 | 347.97 |
1455580800000 | 345.6 |
1455667200000 | 355.77 |
1455753600000 | 359.21 |
1455840000000 | 355.98 |
1456099200000 | 357.97 |
1456185600000 | 354.55 |
1456272000000 | 348.19 |
1456358400000 | 354.77 |
1456444800000 | 359.37 |
1456704000000 | 361.2799 |
1456790400000 | 365.98 |
1456876800000 | 365.49 |
1456963200000 | 365.48 |
1457049600000 | 367.07 |
1457308800000 | 365.97 |
1457395200000 | 361.66 |
1457481600000 | 364.33 |
1457568000000 | 356.83 |
1457654400000 | 364.61 |
1457913600000 | 367.4 |
1458000000000 | 363.36 |
1458086400000 | 365.8399 |
1458172800000 | 369.39 |
1458259200000 | 370.13 |
1458518400000 | 369.11 |
1458604800000 | 368.17 |
1458691200000 | 367.55 |
1458777600000 | 363.95 |
1459209600000 | 366.46 |
1459296000000 | 370.5899 |
1459382400000 | 366.65 |
1459468800000 | 362.85 |
1459728000000 | 364.3399 |
1459814400000 | 358.32 |
1459900800000 | 360.87 |
1459987200000 | 358.5 |
1460073600000 | 361.71 |
1460332800000 | 361.49 |
1460419200000 | 363.3 |
1460505600000 | 369.7 |
1460592000000 | 368.7799 |
1460678400000 | 367.04 |
1460937600000 | 367.38 |
1461024000000 | 371.2799 |
1461110400000 | 372.22 |
1461196800000 | 369.75 |
1461283200000 | 369.85 |
1461542400000 | 369.86 |
1461628800000 | 371.66 |
1461715200000 | 372.44 |
1461801600000 | 372.67 |
1461888000000 | 367.54 |
1462147200000 | 367.01 |
1462233600000 | 363.27 |
1462320000000 | 359.73 |
1462406400000 | 361.82 |
1462492800000 | 359.7799 |
1462752000000 | 362.55 |
1462838400000 | 364.26 |
1462924800000 | 362.07 |
1463011200000 | 362.92 |
1463097600000 | 363.29 |
1463356800000 | 363.5299 |
1463443200000 | 365.8 |
1463529600000 | 369.92 |
1463616000000 | 367.2799 |
1463702400000 | 371.26 |
1463961600000 | 371.49 |
1464048000000 | 378.99 |
1464134400000 | 382.79 |
1464220800000 | 383.23 |
1464307200000 | 384.62 |
1464566400000 | 384.4 |
1464652800000 | 382.7 |
1464739200000 | 377.46 |
1464825600000 | 377.49 |
1464912000000 | 374.08 |
1465171200000 | 374.21 |
1465257600000 | 377.32 |
1465344000000 | 375.36 |
1465430400000 | 372.0299 |
1465516800000 | 362.92 |
1465776000000 | 356.2799 |
1465862400000 | 348.93 |
1465948800000 | 351.12 |
1466035200000 | 348.04 |
1466121600000 | 354.16 |
1466380800000 | 369.15 |
1466467200000 | 371.1 |
1466553600000 | 373.24 |
1466640000000 | 378.71 |
1466726400000 | 346.14 |
1466985600000 | 324.48 |
1467072000000 | 333.2 |
1467158400000 | 345.7799 |
1467244800000 | 348.75 |
1467331200000 | 352.5 |
1467590400000 | 347.41 |
1467676800000 | 337.66 |
1467763200000 | 331.67 |
1467849600000 | 337.13 |
1467936000000 | 343.79 |
1468195200000 | 350.99 |
1468281600000 | 356 |
1468368000000 | 355.14 |
1468454400000 | 358.56 |
1468540800000 | 357.26 |
1468800000000 | 358.5 |
1468886400000 | 357.46 |
1468972800000 | 360.72 |
1469059200000 | 360.39 |
1469145600000 | 359.57 |
1469404800000 | 361.06 |
1469491200000 | 360.08 |
1469577600000 | 363.5 |
1469664000000 | 358.64 |
1469750400000 | 360.83 |
1470009600000 | 357.56 |
1470096000000 | 356.92 |
1470182400000 | 356.82 |
1470268800000 | 359.63 |
1470355200000 | 363.49 |
1470614400000 | 365.17 |
1470700800000 | 367.91 |
1470787200000 | 368.22 |
1470873600000 | 369.42 |
1470960000000 | 368.5899 |
1471219200000 | 368.05 |
1471305600000 | 365.52 |
1471392000000 | 361.39 |
1471478400000 | 364.97 |
1471564800000 | 360.79 |
1471824000000 | 362.15 |
1471910400000 | 366.02 |
1471996800000 | 367.26 |
1472083200000 | 364.3 |
1472169600000 | 365.71 |
1472428800000 | 365.0899 |
1472515200000 | 366.17 |
1472601600000 | 366.01 |
1472688000000 | 367.89 |
1472774400000 | 374.91 |
1473033600000 | 374.75 |
1473120000000 | 373.54 |
1473206400000 | 373.13 |
1473292800000 | 374.33 |
1473379200000 | 369.61 |
1473638400000 | 366.29 |
1473724800000 | 361.48 |
1473811200000 | 360.85 |
1473897600000 | 363.43 |
1473984000000 | 361.12 |
1474243200000 | 364.7799 |
1474329600000 | 365.27 |
1474416000000 | 365.98 |
1474502400000 | 371.52 |
1474588800000 | 369.12 |
1474848000000 | 363.92 |
1474934400000 | 363.65 |
1475020800000 | 366.37 |
1475107200000 | 368.23 |
1475193600000 | 369.16 |
1475452800000 | 369.98 |
1475539200000 | 372.63 |
1475625600000 | 370.2799 |
1475712000000 | 368.44 |
1475798400000 | 365.72 |
1476057600000 | 369.17 |
1476144000000 | 366.74 |
1476230400000 | 366.26 |
1476316800000 | 363.87 |
1476403200000 | 368.8399 |
1476662400000 | 365.48 |
1476748800000 | 370.62 |
1476835200000 | 372.08 |
1476921600000 | 372.81 |
1477008000000 | 372.5 |
1477267200000 | 373.3 |
1477353600000 | 373.12 |
1477440000000 | 370.82 |
1477526400000 | 370.57 |
1477612800000 | 369.63 |
1477872000000 | 369.15 |
1477958400000 | 365.95 |
1478044800000 | 360.7799 |
1478131200000 | 361.63 |
1478217600000 | 357.37 |
1478476800000 | 361.48 |
1478563200000 | 363.38 |
1478649600000 | 366.21 |
1478736000000 | 363.74 |
1478822400000 | 360.97 |
1479081600000 | 360.5299 |
1479168000000 | 362.35 |
1479254400000 | 362.15 |
1479340800000 | 363.99 |
1479427200000 | 362.38 |
1479686400000 | 363.93 |
1479772800000 | 366.58 |
1479859200000 | 365.7799 |
1479945600000 | 367.01 |
1480032000000 | 367.85 |
1480291200000 | 365.71 |
1480377600000 | 366.06 |
1480464000000 | 366.67 |
1480550400000 | 365.4 |
1480636800000 | 364.52 |
1480896000000 | 366.5899 |
1480982400000 | 369.75 |
1481068800000 | 372.83 |
1481155200000 | 376.05 |
1481241600000 | 379.8399 |
1481500800000 | 379.04 |
1481587200000 | 382.85 |
1481673600000 | 381.0299 |
1481760000000 | 382.17 |
1481846400000 | 382.96 |
1482105600000 | 381.9 |
1482192000000 | 384.32 |
1482278400000 | 383.52 |
1482364800000 | 382.8 |
1482451200000 | 383.6 |
1482796800000 | 384.2799 |
1482883200000 | 385.07 |
1482969600000 | 384.37 |
1483056000000 | 385.5899 |
1483315200000 | 388.0299 |
1483401600000 | 391.77 |
1483488000000 | 391.8 |
1483574400000 | 391.9 |
1483660800000 | 390.79 |
1483920000000 | 387.35 |
1484006400000 | 386.0299 |
1484092800000 | 386.73 |
1484179200000 | 385.36 |
1484265600000 | 389.35 |
1484524800000 | 386.19 |
1484611200000 | 385.96 |
1484697600000 | 385.8 |
1484784000000 | 385.9 |
1484870400000 | 385.82 |
1485129600000 | 384.12 |
1485216000000 | 385.87 |
1485302400000 | 390.39 |
1485388800000 | 390.82 |
1485475200000 | 389.93 |
1485734400000 | 385.54 |
1485820800000 | 384.22 |
1485907200000 | 387.12 |
1485993600000 | 385.11 |
1486080000000 | 388.1 |
1486339200000 | 385.6 |
1486425600000 | 387.08 |
1486512000000 | 387.9 |
1486598400000 | 389.97 |
1486684800000 | 389.9 |
1486944000000 | 391.36 |
1487030400000 | 391.63 |
1487116800000 | 392.35 |
1487203200000 | 390.83 |
1487289600000 | 389 |
1487548800000 | 390.13 |
1487635200000 | 392.08 |
1487721600000 | 390.95 |
1487808000000 | 390.95 |
1487894400000 | 387.26 |
1488153600000 | 386.63 |
1488240000000 | 388.17 |
1488326400000 | 392.92 |
1488412800000 | 393.3399 |
1488499200000 | 391.81 |
1488758400000 | 390.81 |
1488844800000 | 389.04 |
1488931200000 | 388.8399 |
1489017600000 | 390.25 |
1489104000000 | 390.67 |
1489363200000 | 391.68 |
1489449600000 | 389.07 |
1489536000000 | 391.33 |
1489622400000 | 393.7799 |
1489708800000 | 395.33 |
1489968000000 | 394.23 |
1490054400000 | 393.35 |
1490140800000 | 390.2799 |
1490227200000 | 393.51 |
1490313600000 | 391.67 |
1490572800000 | 390.39 |
1490659200000 | 392.89 |
1490745600000 | 394.0899 |
1490832000000 | 395.97 |
1490918400000 | 397.68 |
1491177600000 | 395.35 |
1491264000000 | 394.67 |
1491350400000 | 394.86 |
1491436800000 | 396.07 |
1491523200000 | 396.33 |
1491782400000 | 396.54 |
1491868800000 | 396.52 |
1491955200000 | 397.33 |
1492041600000 | 395.71 |
1492473600000 | 391.08 |
1492560000000 | 391.12 |
1492646400000 | 391.61 |
1492732800000 | 392.06 |
1492992000000 | 400.96 |
1493078400000 | 401.49 |
1493164800000 | 402.32 |
1493251200000 | 400.57 |
1493337600000 | 400.25 |
1493596800000 | 399.83 |
1493683200000 | 403.22 |
1493769600000 | 404.02 |
1493856000000 | 406.32 |
1493942400000 | 409.5299 |
1494201600000 | 410.2 |
1494288000000 | 411.58 |
1494374400000 | 412.64 |
1494460800000 | 409.81 |
1494547200000 | 411.19 |
1494806400000 | 412.44 |
1494892800000 | 412.85 |
1494979200000 | 407.94 |
1495065600000 | 405.81 |
1495152000000 | 409.02 |
1495411200000 | 409.33 |
1495497600000 | 410.71 |
1495584000000 | 411.01 |
1495670400000 | 410.2799 |
1495756800000 | 408.62 |
1496016000000 | 408.89 |
1496102400000 | 408.8 |
1496188800000 | 408.63 |
1496275200000 | 410.5899 |
1496361600000 | 409.95 |
1496620800000 | 409.13 |
1496707200000 | 407.72 |
1496793600000 | 407.71 |
1496880000000 | 408.19 |
1496966400000 | 409.8 |
1497225600000 | 407.71 |
1497312000000 | 409.74 |
1497398400000 | 408.08 |
1497484800000 | 405.92 |
1497571200000 | 407.47 |
1497830400000 | 410.73 |
1497916800000 | 407.7 |
1498003200000 | 406.93 |
1498089600000 | 406.15 |
1498176000000 | 404.72 |
1498435200000 | 405.38 |
1498521600000 | 403.08 |
1498608000000 | 403.32 |
1498694400000 | 400.5 |
1498780800000 | 398.8 |
1499040000000 | 404.05 |
1499126400000 | 403.66 |
1499212800000 | 404.22 |
1499299200000 | 402.97 |
1499385600000 | 402.71 |
1499644800000 | 403.95 |
1499731200000 | 401.98 |
1499817600000 | 406.46 |
1499904000000 | 408.19 |
1499990400000 | 408.4 |
1500249600000 | 409.12 |
1500336000000 | 405.32 |
1500422400000 | 408.2 |
1500508800000 | 406.07 |
1500595200000 | 402.95 |
1500854400000 | 402.16 |
1500940800000 | 404.29 |
1501027200000 | 406.1 |
1501113600000 | 406.05 |
1501200000000 | 402.5899 |
1501459200000 | 401.74 |
1501545600000 | 404.07 |
1501632000000 | 404.24 |
1501718400000 | 405.04 |
1501804800000 | 409.2 |
1502064000000 | 409.62 |
1502150400000 | 410.65 |
1502236800000 | 406.5 |
1502323200000 | 402.36 |
1502409600000 | 397.54 |
1502668800000 | 402.0899 |
1502755200000 | 401.93 |
1502841600000 | 403.75 |
1502928000000 | 401.04 |
1503014400000 | 399.64 |
1503273600000 | 397.68 |
1503360000000 | 399.74 |
1503446400000 | 398.2 |
1503532800000 | 398.88 |
1503619200000 | 398.86 |
1503878400000 | 396.65 |
1503964800000 | 392.12 |
1504051200000 | 395.11 |
1504137600000 | 397.7799 |
1504224000000 | 398.83 |
1504483200000 | 396.72 |
1504569600000 | 395.24 |
1504656000000 | 394.54 |
1504742400000 | 393.7799 |
1504828800000 | 393.8 |
1505088000000 | 399.75 |
1505174400000 | 401.27 |
1505260800000 | 401.48 |
1505347200000 | 401.24 |
1505433600000 | 399.5299 |
1505692800000 | 401.26 |
1505779200000 | 401.75 |
1505865600000 | 401.63 |
1505952000000 | 402.08 |
1506038400000 | 402.37 |
1506297600000 | 402.65 |
1506384000000 | 402.25 |
1506470400000 | 405.98 |
1506556800000 | 407.24 |
1506643200000 | 409.97 |
1506902400000 | 410.89 |
1506988800000 | 411.71 |
1507075200000 | 408.7799 |
1507161600000 | 410.95 |
1507248000000 | 409.64 |
1507507200000 | 410.12 |
1507593600000 | 410.38 |
1507680000000 | 410.61 |
1507766400000 | 411.3 |
1507852800000 | 411.73 |
1508112000000 | 411.51 |
1508198400000 | 410.51 |
1508284800000 | 411.2799 |
1508371200000 | 410.67 |
1508457600000 | 413.36 |
1508716800000 | 412.62 |
1508803200000 | 412 |
1508889600000 | 410.12 |
1508976000000 | 414.51 |
1509062400000 | 413.88 |
1509321600000 | 414.08 |
1509408000000 | 414.3399 |
1509494400000 | 416.06 |
1509580800000 | 414.72 |
1509667200000 | 413 |
1509926400000 | 413.9 |
1510012800000 | 413.65 |
1510099200000 | 412.98 |
1510185600000 | 410.14 |
1510272000000 | 410.25 |
1510531200000 | 407.69 |
1510617600000 | 405.7 |
1510704000000 | 403.49 |
1510790400000 | 405.71 |
1510876800000 | 403.83 |
1511136000000 | 404.31 |
1511222400000 | 405.37 |
1511308800000 | 404.45 |
1511395200000 | 404.52 |
1511481600000 | 403.37 |
1511740800000 | 401.94 |
1511827200000 | 404.0299 |
1511913600000 | 407.7799 |
1512000000000 | 407.87 |
1512086400000 | 404.42 |
1512345600000 | 408.83 |
1512432000000 | 408.17 |
1512518400000 | 407.07 |
1512604800000 | 407.17 |
1512691200000 | 410.0299 |
1512950400000 | 409.5899 |
1513036800000 | 411.48 |
1513123200000 | 410.05 |
1513209600000 | 408.57 |
1513296000000 | 408.13 |
1513555200000 | 411.88 |
1513641600000 | 410.43 |
1513728000000 | 407.83 |
1513814400000 | 408.91 |
1513900800000 | 409.2 |
1514332800000 | 409.52 |
1514419200000 | 408.99 |
1514505600000 | 408.42 |
1514851200000 | 408.73 |
1514937600000 | 409.8 |
1515024000000 | 413.63 |
1515110400000 | 416.33 |
1515369600000 | 415.92 |
1515456000000 | 417.66 |
1515542400000 | 415.77 |
1515628800000 | 414.96 |
1515715200000 | 416.42 |
1515974400000 | 416.31 |
1516060800000 | 417.93 |
1516147200000 | 417.46 |
1516233600000 | 418.31 |
1516320000000 | 419.57 |
1516579200000 | 421.23 |
1516665600000 | 421.67 |
1516752000000 | 420.57 |
1516838400000 | 418 |
1516924800000 | 418.57 |
1517184000000 | 417.8399 |
1517270400000 | 412.92 |
1517356800000 | 412.33 |
1517443200000 | 411.94 |
1517529600000 | 408.49 |
1517788800000 | 402.52 |
1517875200000 | 391.41 |
1517961600000 | 399.6 |
1518048000000 | 394.47 |
1518134400000 | 390.35 |
1518393600000 | 393.58 |
1518480000000 | 391.86 |
1518566400000 | 394.58 |
1518652800000 | 395.26 |
1518739200000 | 399.58 |
1518998400000 | 398.81 |
1519084800000 | 399.96 |
1519171200000 | 400.7 |
1519257600000 | 400.35 |
1519344000000 | 401.79 |
1519603200000 | 403.19 |
1519689600000 | 402.29 |
1519776000000 | 400.23 |
1519862400000 | 395.94 |
1519948800000 | 388.51 |
1520208000000 | 390.6 |
1520294400000 | 391.77 |
1520380800000 | 393.01 |
1520467200000 | 396.2799 |
1520553600000 | 397.71 |
1520812800000 | 398.68 |
1520899200000 | 395.14 |
1520985600000 | 391.67 |
1521072000000 | 393.4 |
1521158400000 | 393.94 |
1521417600000 | 390.5899 |
1521504000000 | 392.77 |
1521590400000 | 393.58 |
1521676800000 | 387.4 |
1521763200000 | 384.8399 |
1522022400000 | 383.5899 |
1522108800000 | 386.77 |
1522195200000 | 389.92 |
1522281600000 | 390.32 |
1522713600000 | 390.5299 |
1522800000000 | 389.58 |
1522886400000 | 396.3399 |
1522972800000 | 394.88 |
1523232000000 | 395.56 |
1523318400000 | 398.08 |
1523404800000 | 396.89 |
1523491200000 | 400.45 |
1523577600000 | 400.96 |
1523836800000 | 400.47 |
1523923200000 | 403.42 |
1524009600000 | 404.26 |
1524096000000 | 405.55 |
1524182400000 | 405.87 |
1524441600000 | 407.99 |
1524528000000 | 409.14 |
1524614400000 | 406.47 |
1524700800000 | 409.62 |
1524787200000 | 409.98 |
1525046400000 | 410.61 |
1525132800000 | 410.16 |
1525219200000 | 411.8399 |
1525305600000 | 409.67 |
1525392000000 | 411.25 |
1525651200000 | 413.96 |
1525737600000 | 414.3399 |
1525824000000 | 416.4 |
1525910400000 | 415.94 |
1525996800000 | 416.94 |
1526256000000 | 416.12 |
1526342400000 | 416.83 |
1526428800000 | 415.65 |
1526515200000 | 418.5899 |
1526601600000 | 417.5299 |
1526860800000 | 418.98 |
1526947200000 | 419.99 |
1527033600000 | 414.97 |
1527120000000 | 412.57 |
1527206400000 | 411.11 |
1527465600000 | 408.96 |
1527552000000 | 402.04 |
1527638400000 | 404.89 |
1527724800000 | 403.43 |
1527811200000 | 408.2 |
1528070400000 | 410.66 |
1528156800000 | 408.17 |
1528243200000 | 408.06 |
1528329600000 | 408.71 |
1528416000000 | 407.77 |
1528675200000 | 411.5 |
1528761600000 | 411.49 |
1528848000000 | 411.11 |
1528934400000 | 415.3399 |
1529020800000 | 410.33 |
1529280000000 | 408.3 |
1529366400000 | 406.65 |
1529452800000 | 406.21 |
1529539200000 | 401.81 |
1529625600000 | 406.74 |
1529884800000 | 400.0299 |
1529971200000 | 400.79 |
1530057600000 | 402.16 |
1530144000000 | 400.27 |
1530230400000 | 402.63 |
1530489600000 | 400.65 |
1530576000000 | 403.35 |
1530662400000 | 404.16 |
1530748800000 | 406.36 |
1530835200000 | 406.73 |
1531094400000 | 409.68 |
1531180800000 | 411.54 |
1531267200000 | 408.06 |
1531353600000 | 408.71 |
1531440000000 | 409.05 |
1531699200000 | 408.29 |
1531785600000 | 409.87 |
1531872000000 | 411.77 |
1531958400000 | 410.61 |
1532044800000 | 409.1 |
1532304000000 | 409.06 |
1532390400000 | 412.33 |
1532476800000 | 411.01 |
1532563200000 | 412.45 |
1532649600000 | 414.08 |
1532908800000 | 414.37 |
1532995200000 | 416.71 |
1533081600000 | 414 |
1533168000000 | 410.31 |
1533254400000 | 413.12 |
1533513600000 | 412.04 |
1533600000000 | 413.81 |
1533686400000 | 413.45 |
1533772800000 | 413.62 |
1533859200000 | 409.26 |
1534118400000 | 408.43 |
1534204800000 | 406.55 |
1534291200000 | 402.83 |
1534377600000 | 402.36 |
1534464000000 | 401.45 |
1534723200000 | 402.21 |
1534809600000 | 404.11 |
1534896000000 | 404.47 |
1534982400000 | 404.83 |
1535068800000 | 404.87 |
1535328000000 | 405.76 |
1535414400000 | 405.67 |
1535500800000 | 406.99 |
1535587200000 | 405.87 |
1535673600000 | 403.2 |
1535932800000 | 404.48 |
1536019200000 | 402.9 |
1536105600000 | 401.08 |
1536192000000 | 400.39 |
1536278400000 | 400.06 |
1536537600000 | 402.41 |
1536624000000 | 402.65 |
1536710400000 | 403.35 |
1536796800000 | 402.82 |
1536883200000 | 403.93 |
1537142400000 | 405.33 |
1537228800000 | 405.82 |
1537315200000 | 407.06 |
1537401600000 | 409.27 |
1537488000000 | 409.96 |
1537747200000 | 408.45 |
1537833600000 | 409.7799 |
1537920000000 | 410.43 |
1538006400000 | 411.39 |
1538092800000 | 408.27 |
1538352000000 | 406.91 |
1538438400000 | 404.61 |
1538524800000 | 406.29 |
1538611200000 | 403.73 |
1538697600000 | 401.32 |
1538956800000 | 398.15 |
1539043200000 | 399.46 |
1539129600000 | 394.51 |
1539216000000 | 385.99 |
1539302400000 | 384.39 |
1539561600000 | 384.75 |
1539648000000 | 390.94 |
1539734400000 | 389.76 |
1539820800000 | 388.6 |
1539907200000 | 388.25 |
1540166400000 | 386.95 |
1540252800000 | 381.36 |
1540339200000 | 379.55 |
1540425600000 | 380.66 |
1540512000000 | 378.48 |
1540771200000 | 382.95 |
1540857600000 | 383.41 |
1540944000000 | 389.37 |
1541030400000 | 392.05 |
1541116800000 | 392.87 |
1541376000000 | 392.65 |
1541462400000 | 393.25 |
1541548800000 | 396.17 |
1541635200000 | 399.0899 |
1541721600000 | 398.0299 |
1541980800000 | 395.19 |
1542067200000 | 395.55 |
1542153600000 | 394.02 |
1542240000000 | 386.38 |
1542326400000 | 385.38 |
1542585600000 | 383.35 |
1542672000000 | 378.22 |
1542758400000 | 381.86 |
1542844800000 | 379.73 |
1542931200000 | 380.83 |
1543190400000 | 385.41 |
1543276800000 | 384.64 |
1543363200000 | 383.5 |
1543449600000 | 383.12 |
1543536000000 | 381.39 |
1543795200000 | 384.45 |
1543881600000 | 381.82 |
1543968000000 | 379.93 |
1544054400000 | 368.87 |
1544140800000 | 372.23 |
1544400000000 | 363.8 |
1544486400000 | 369.15 |
1544572800000 | 375.66 |
1544659200000 | 374.73 |
1544745600000 | 373.51 |
1545004800000 | 370.4 |
1545091200000 | 367.1 |
1545177600000 | 370.7799 |
1545264000000 | 366.22 |
1545350400000 | 366.85 |
1545609600000 | 365.0299 |
1545868800000 | 357.83 |
1545955200000 | 364.65 |
1546214400000 | 366.3399 |
1546387200000 | 366.96 |
1546473600000 | 366.12 |
1546560000000 | 374.02 |
1546819200000 | 373.46 |
1546905600000 | 374.95 |
1546992000000 | 376.29 |
1547078400000 | 378.46 |
1547164800000 | 379.74 |
1547424000000 | 379.64 |
1547510400000 | 379.8 |
1547596800000 | 382.5899 |
1547683200000 | 383.37 |
1547769600000 | 389.47 |
1548028800000 | 388.21 |
1548115200000 | 386.9 |
1548201600000 | 387.94 |
1548288000000 | 390.68 |
1548374400000 | 391.52 |
1548633600000 | 388.3 |
1548720000000 | 392.05 |
1548806400000 | 393.16 |
1548892800000 | 393.13 |
1548979200000 | 393.89 |
1549238400000 | 394.1 |
1549324800000 | 397.6 |
1549411200000 | 397.88 |
1549497600000 | 393.94 |
1549584000000 | 391.36 |
1549843200000 | 393.44 |
1549929600000 | 393.83 |
1550016000000 | 395.35 |
1550102400000 | 392.51 |
1550188800000 | 395.42 |
1550448000000 | 396.87 |
1550534400000 | 398.0299 |
1550620800000 | 397.63 |
1550707200000 | 395.26 |
1550793600000 | 396.41 |
1551052800000 | 396.7799 |
1551139200000 | 398.95 |
1551225600000 | 397.74 |
1551312000000 | 397.7 |
1551398400000 | 398.23 |
1551657600000 | 398.93 |
1551744000000 | 398.51 |
1551830400000 | 398.8 |
1551916800000 | 398.39 |
1552003200000 | 395.64 |
1552262400000 | 398.47 |
1552348800000 | 398.86 |
1552435200000 | 401.36 |
1552521600000 | 405.47 |
1552608000000 | 406.37 |
1552867200000 | 407.85 |
1552953600000 | 409.7799 |
1553040000000 | 405.26 |
1553126400000 | 405.42 |
1553212800000 | 404.38 |
1553472000000 | 402.33 |
1553558400000 | 403.55 |
1553644800000 | 404.5899 |
1553731200000 | 402.58 |
1553817600000 | 403.87 |
1554076800000 | 407.15 |
1554163200000 | 408.48 |
1554249600000 | 412.86 |
1554336000000 | 411.35 |
1554422400000 | 410.35 |
1554681600000 | 409.7799 |
1554768000000 | 407 |
1554854400000 | 410.22 |
1554940800000 | 409.72 |
1555027200000 | 409.4 |
1555286400000 | 410.54 |
1555372800000 | 410.07 |
1555459200000 | 409.51 |
1555545600000 | 409.8399 |
1555977600000 | 410.08 |
1556064000000 | 409.04 |
1556150400000 | 408.27 |
1556236800000 | 409.01 |
1556496000000 | 408.06 |
1556582400000 | 408.44 |
1556668800000 | 408.36 |
1556755200000 | 405.91 |
1556841600000 | 407.12 |
1557100800000 | 404.69 |
1557187200000 | 401.73 |
1557273600000 | 398.21 |
1557360000000 | 395.23 |
1557446400000 | 397.42 |
1557705600000 | 393.76 |
1557792000000 | 396.5299 |
1557878400000 | 397.12 |
1557964800000 | 400.76 |
1558051200000 | 399.63 |
1558310400000 | 397.29 |
1558396800000 | 399.57 |
1558483200000 | 395.18 |
1558569600000 | 388.97 |
1558656000000 | 392.95 |
1558915200000 | 393.89 |
1559001600000 | 393.65 |
1559088000000 | 388.15 |
1559174400000 | 388.8399 |
1559260800000 | 387.71 |
1559520000000 | 388.44 |
1559606400000 | 390.71 |
1559692800000 | 392.91 |
1559779200000 | 394.06 |
1559865600000 | 398.1 |
1560124800000 | 397.25 |
1560211200000 | 398.94 |
1560297600000 | 398.04 |
1560384000000 | 399.96 |
1560470400000 | 399.35 |
1560729600000 | 397.58 |
1560816000000 | 403.26 |
1560902400000 | 401.4 |
1560988800000 | 401.16 |
1561075200000 | 401.11 |
1561334400000 | 401.12 |
1561420800000 | 399.85 |
1561507200000 | 399.36 |
1561593600000 | 400.1 |
1561680000000 | 401.24 |
1561939200000 | 404.64 |
1562025600000 | 407.36 |
1562112000000 | 410.58 |
1562198400000 | 411 |
1562284800000 | 407.56 |
1562544000000 | 406.6 |
1562630400000 | 405.47 |
1562716800000 | 403.82 |
1562803200000 | 404.19 |
1562889600000 | 405.85 |
1563148800000 | 406.27 |
1563235200000 | 405.5 |
1563321600000 | 404.16 |
1563408000000 | 404.5299 |
1563494400000 | 404.5899 |
1563753600000 | 403.92 |
1563840000000 | 405.79 |
1563926400000 | 405.8399 |
1564012800000 | 404.58 |
1564099200000 | 404.62 |
1564358400000 | 405.66 |
1564444800000 | 399.74 |
1564531200000 | 399.29 |
1564617600000 | 399.11 |
1564704000000 | 392.18 |
1564963200000 | 384.16 |
1565049600000 | 382.51 |
1565136000000 | 382.66 |
1565222400000 | 386.61 |
1565308800000 | 383.63 |
1565568000000 | 382.55 |
1565654400000 | 384.41 |
1565740800000 | 378.72 |
1565827200000 | 378.46 |
1565913600000 | 383.36 |
1566172800000 | 387.19 |
1566259200000 | 383.33 |
1566345600000 | 385.55 |
1566432000000 | 384.98 |
1566518400000 | 383.18 |
1566777600000 | 383.21 |
1566864000000 | 384.86 |
1566950400000 | 383.5299 |
1567036800000 | 383.87 |
1567123200000 | 387.22 |
1567382400000 | 388.18 |
1567468800000 | 386.3399 |
1567555200000 | 389.73 |
1567641600000 | 393.91 |
1567728000000 | 393.21 |
1567987200000 | 394.48 |
1568073600000 | 398.66 |
1568160000000 | 401.99 |
1568246400000 | 402.64 |
1568332800000 | 405.52 |
1568592000000 | 404.8399 |
1568678400000 | 403.55 |
1568764800000 | 404.14 |
1568851200000 | 407.1 |
1568937600000 | 409.67 |
1569196800000 | 405.82 |
1569283200000 | 404.74 |
1569369600000 | 402.82 |
1569456000000 | 404.29 |
1569542400000 | 406.72 |
1569801600000 | 407.57 |
1569888000000 | 403.47 |
1569974400000 | 393.1 |
1570060800000 | 391.63 |
1570147200000 | 393.83 |
1570406400000 | 395.98 |
1570492800000 | 392.15 |
1570579200000 | 392.61 |
1570665600000 | 396.85 |
1570752000000 | 410.62 |
1571011200000 | 406.74 |
1571097600000 | 412.4 |
1571184000000 | 410.8399 |
1571270400000 | 411.5 |
1571356800000 | 410.69 |
1571616000000 | 413.7 |
1571702400000 | 414.77 |
1571788800000 | 416.76 |
1571875200000 | 416.96 |
1571961600000 | 415.58 |
1572220800000 | 417.23 |
1572307200000 | 415.25 |
1572393600000 | 414.44 |
1572480000000 | 413.45 |
1572566400000 | 415.63 |
1572825600000 | 419.22 |
1572912000000 | 420.17 |
1572998400000 | 420.93 |
1573084800000 | 423.43 |
1573171200000 | 420.86 |
1573430400000 | 421.39 |
1573516800000 | 422.52 |
1573603200000 | 419.31 |
1573689600000 | 419.33 |
1573776000000 | 420.85 |
1574035200000 | 421.57 |
1574121600000 | 420.66 |
1574208000000 | 418.23 |
1574294400000 | 415.75 |
1574380800000 | 418.63 |
1574640000000 | 422.19 |
1574726400000 | 421.65 |
1574812800000 | 423.77 |
1574899200000 | 423.43 |
1574985600000 | 420.78 |
1575244800000 | 414.63 |
1575331200000 | 410.67 |
1575417600000 | 416.86 |
1575504000000 | 417.01 |
1575590400000 | 422.43 |
1575849600000 | 421.82 |
1575936000000 | 419.9 |
1576022400000 | 420.7 |
1576108800000 | 422.14 |
1576195200000 | 429.28 |
1576454400000 | 435.24 |
1576540800000 | 432.68 |
1576627200000 | 431 |
1576713600000 | 431.14 |
1576800000000 | 434 |
1577059200000 | 433.14 |
1577145600000 | 434.58 |
1577404800000 | 436.67 |
1577664000000 | 433.5 |
1577750400000 | 433.34 |
1577923200000 | 437.79 |
1578009600000 | 433.7 |
1578268800000 | 432.12 |
1578355200000 | 433.18 |
1578441600000 | 432.83 |
1578528000000 | 432.28 |
1578614400000 | 430.58 |
1578873600000 | 429.22 |
1578960000000 | 431.5 |
1579046400000 | 428.94 |
1579132800000 | 430.42 |
1579219200000 | 434.56 |
1579478400000 | 434.27 |
1579564800000 | 433.86 |
1579651200000 | 435.47 |
1579737600000 | 431.7 |
1579824000000 | 435.51 |
1580083200000 | 426.02 |
1580169600000 | 430.12 |
1580256000000 | 432.09 |
1580342400000 | 431.32 |
1580428800000 | 428.05 |
1580688000000 | 426.82 |
1580774400000 | 432.81 |
1580860800000 | 437.07 |
1580947200000 | 436.6 |
1581033600000 | 435.16 |
1581292800000 | 435.43 |
1581379200000 | 439.72 |
1581465600000 | 445.14 |
1581552000000 | 445.92 |
1581638400000 | 446.82 |
1581897600000 | 449.4 |
1581984000000 | 447.59 |
1582070400000 | 450.07 |
1582156800000 | 446.9 |
1582243200000 | 443.45 |
1582502400000 | 426.33 |
1582588800000 | 417.65 |
1582675200000 | 414.94 |
1582761600000 | 396.32 |
1582848000000 | 382.43 |
1583107200000 | 379.07 |
1583193600000 | 384.85 |
1583280000000 | 388.74 |
1583366400000 | 380.97 |
1583452800000 | 368.76 |
1583712000000 | 338.15 |
1583798400000 | 333.27 |
1583884800000 | 329.71 |
1583971200000 | 284.91 |
1584057600000 | 288.63 |
1584316800000 | 266.57 |
1584403200000 | 273.14 |
1584489600000 | 260.66 |
1584576000000 | 258.8 |
1584662400000 | 267.22 |
1584921600000 | 253.93 |
1585008000000 | 277.12 |
1585094400000 | 286.92 |
1585180800000 | 297.97 |
1585267200000 | 286.65 |
1585526400000 | 282.79 |
1585612800000 | 288.98 |
1585699200000 | 277.69 |
1585785600000 | 279.43 |
1585872000000 | 270.66 |
1586131200000 | 282.72 |
1586217600000 | 294.15 |
1586304000000 | 294.24 |
1586390400000 | 303.6 |
1586822400000 | 299.46 |
1586908800000 | 285.77 |
1586995200000 | 285.56 |
1587081600000 | 295.29 |
1587340800000 | 294.04 |
1587427200000 | 284.65 |
1587513600000 | 290.72 |
1587600000000 | 295.81 |
1587686400000 | 291.48 |
1587945600000 | 297.0899 |
1588032000000 | 307.67 |
1588118400000 | 318.36 |
1588204800000 | 310.56 |
1588291200000 | 306.79 |
1588550400000 | 296.29 |
1588636800000 | 302.51 |
1588723200000 | 298.55 |
1588809600000 | 301.9 |
1588896000000 | 304.57 |
1589155200000 | 301.5299 |
1589241600000 | 302.65 |
1589328000000 | 294.29 |
1589414400000 | 287.81 |
1589500800000 | 288.05 |
1589760000000 | 301.15 |
1589846400000 | 297.08 |
1589932800000 | 297.47 |
1590019200000 | 295.87 |
1590105600000 | 296.43 |
1590364800000 | 299.33 |
1590451200000 | 311.2799 |
1590537600000 | 317.22 |
1590624000000 | 321.2799 |
1590710400000 | 313.1 |
1590969600000 | 321.3 |
1591056000000 | 328.62 |
1591142400000 | 340.57 |
1591228800000 | 338.23 |
1591315200000 | 349.3 |
1591574400000 | 351.32 |
1591660800000 | 341.13 |
1591747200000 | 337.64 |
1591833600000 | 319.54 |
1591920000000 | 321.46 |
1592179200000 | 320.47 |
1592265600000 | 329.5899 |
1592352000000 | 330.13 |
1592438400000 | 328.08 |
1592524800000 | 328.0899 |
1592784000000 | 327.68 |
1592870400000 | 330.39 |
1592956800000 | 322.25 |
1593043200000 | 324.02 |
1593129600000 | 323.4 |
1593388800000 | 324.39 |
1593475200000 | 327.07 |
1593561600000 | 327.69 |
1593648000000 | 333.63 |
1593734400000 | 330.69 |
1593993600000 | 334.5299 |
1594080000000 | 333.32 |
1594166400000 | 331.37 |
1594252800000 | 327.5299 |
1594339200000 | 331.21 |
1594598400000 | 332.27 |
1594684800000 | 330.98 |
1594771200000 | 334.52 |
1594857600000 | 334.25 |
1594944000000 | 334.72 |
1595203200000 | 337.23 |
1595289600000 | 338.16 |
1595376000000 | 337.64 |
1595462400000 | 336.18 |
1595548800000 | 332.2 |
1595808000000 | 330.87 |
1595894400000 | 333.81 |
1595980800000 | 333.42 |
1596067200000 | 326.24 |
1596153600000 | 324.76 |
1596412800000 | 330.54 |
1596499200000 | 331.16 |
1596585600000 | 334.06 |
1596672000000 | 332.32 |
1596758400000 | 333.5899 |
1597017600000 | 335.5 |
1597104000000 | 338.63 |
1597190400000 | 345.86 |
1597276800000 | 343.88 |
1597363200000 | 341.66 |
1597622400000 | 342.35 |
1597708800000 | 340.57 |
1597795200000 | 340.97 |
1597881600000 | 338.17 |
1597968000000 | 337.61 |
1598227200000 | 341.27 |
1598313600000 | 338.81 |
1598400000000 | 342.2799 |
1598486400000 | 340.74 |
1598572800000 | 339.37 |
1598832000000 | 338.18 |
1598918400000 | 336.25 |
1599004800000 | 340.81 |
1599091200000 | 337.52 |
1599177600000 | 333.95 |
1599436800000 | 338.68 |
1599523200000 | 336.11 |
1599609600000 | 340.07 |
1599696000000 | 336.51 |
1599782400000 | 337.62 |
1600041600000 | 337.37 |
1600128000000 | 339.7799 |
1600214400000 | 343.21 |
1600300800000 | 341.9 |
1600387200000 | 339.08 |
1600646400000 | 329.11 |
1600732800000 | 327.17 |
1600819200000 | 329.79 |
1600905600000 | 326.36 |
1600992000000 | 326.39 |
1601251200000 | 332.48 |
1601337600000 | 329.74 |
1601424000000 | 329.46 |
1601510400000 | 331.69 |
1601596800000 | 333.47 |
1601856000000 | 334.95 |
1601942400000 | 334.87 |
1602028800000 | 333.92 |
1602115200000 | 336.04 |
1602201600000 | 336.89 |
1602460800000 | 339.94 |
1602547200000 | 338.87 |
1602633600000 | 339.92 |
1602720000000 | 333.36 |
1602806400000 | 335.27 |
1603065600000 | 333.9 |
1603152000000 | 332.57 |
1603238400000 | 330.68 |
1603324800000 | 330.3 |
1603411200000 | 331.98 |
1603670400000 | 327.8 |
1603756800000 | 324.21 |
1603843200000 | 316.31 |
1603929600000 | 315.04 |
1604016000000 | 316.2 |
1604275200000 | 320.07 |
1604361600000 | 326.93 |
1604448000000 | 330.5299 |
1604534400000 | 332.22 |
1604620800000 | 332.16 |
1604880000000 | 340.68 |
1604966400000 | 345.27 |
1605052800000 | 350.16 |
1605139200000 | 346.46 |
1605225600000 | 346.98 |
1605484800000 | 350.17 |
1605571200000 | 350.93 |
1605657600000 | 354.52 |
1605744000000 | 352.1 |
1605830400000 | 354.27 |
1606089600000 | 353.32 |
1606176000000 | 355.92 |
1606262400000 | 355.54 |
1606348800000 | 353.73 |
1606435200000 | 353.93 |
1606694400000 | 350.1 |
1606780800000 | 353.75 |
1606867200000 | 352.83 |
1606953600000 | 353.98 |
1607040000000 | 352.47 |
1607299200000 | 349.38 |
1607385600000 | 350.97 |
1607472000000 | 353.57 |
1607558400000 | 350.23 |
1607644800000 | 346.69 |
1607904000000 | 350 |
1607990400000 | 351.71 |
1608076800000 | 356.85 |
1608163200000 | 357.97 |
1608249600000 | 355.04 |
1608508800000 | 346.54 |
1608595200000 | 349.98 |
1608681600000 | 356.0899 |
1608768000000 | 357.19 |
1609113600000 | 358.6 |
1609200000000 | 361.3 |
1609286400000 | 359.02 |
1609372800000 | 357.87 |
1609718400000 | 361.36 |
1609804800000 | 360.08 |
1609891200000 | 366.55 |
1609977600000 | 368.54 |
1610064000000 | 369.51 |
1610323200000 | 366.5899 |
1610409600000 | 365.92 |
1610496000000 | 367.71 |
1610582400000 | 370.06 |
1610668800000 | 367.05 |
1610928000000 | 367.67 |
1611014400000 | 365.54 |
1611100800000 | 367.6 |
1611187200000 | 366.82 |
1611273600000 | 364.01 |
1611532800000 | 362.44 |
1611619200000 | 363.5 |
1611705600000 | 361.7 |
1611792000000 | 361.8 |
1611878400000 | 356.3 |
1612137600000 | 360.7799 |
1612224000000 | 362.83 |
1612310400000 | 365.23 |
1612396800000 | 365.5299 |
1612483200000 | 364.89 |
1612742400000 | 365.27 |
1612828800000 | 363.55 |
1612915200000 | 364.3 |
1613001600000 | 364.45 |
1613088000000 | 365.66 |
1613347200000 | 371.0899 |
1613433600000 | 370.25 |
1613520000000 | 368.11 |
1613606400000 | 364.72 |
1613692800000 | 366.26 |
1613952000000 | 365.33 |
1614038400000 | 365.81 |
1614124800000 | 367.64 |
1614211200000 | 366.72 |
1614297600000 | 360.31 |
1614556800000 | 366.51 |
1614643200000 | 367.92 |
1614729600000 | 367.89 |
1614816000000 | 369.0299 |
1614902400000 | 368.1 |
1615161600000 | 374.58 |
1615248000000 | 376.86 |
1615334400000 | 378.73 |
1615420800000 | 381.11 |
1615507200000 | 380.5899 |
1615766400000 | 379.17 |
1615852800000 | 382.38 |
1615939200000 | 378.65 |
1616025600000 | 380.32 |
1616112000000 | 379.67 |
1616371200000 | 378.05 |
1616457600000 | 377.32 |
1616544000000 | 379.75 |
1616630400000 | 379.24 |
1616716800000 | 383.05 |
1616976000000 | 383.92 |
1617062400000 | 386.68 |
1617148800000 | 384.45 |
1617235200000 | 385.54 |
1617667200000 | 388.11 |
1617753600000 | 389.08 |
1617840000000 | 389.22 |
1617926400000 | 388.2 |
1618185600000 | 387.16 |
1618272000000 | 386.27 |
1618358400000 | 387.27 |
1618444800000 | 387.07 |
1618531200000 | 390.79 |
1618790400000 | 391.58 |
1618876800000 | 384.22 |
1618963200000 | 384.35 |
1619049600000 | 385.61 |
1619136000000 | 386.15 |
1619395200000 | 388.29 |
1619481600000 | 386.62 |
1619568000000 | 386.95 |
1619654400000 | 386.76 |
1619740800000 | 385.2 |
1620000000000 | 386.7 |
1620086400000 | 384.2 |
1620172800000 | 391.4 |
1620259200000 | 392.77 |
1620345600000 | 395 |
1620604800000 | 397.7 |
1620691200000 | 389.95 |
1620777600000 | 392.29 |
1620864000000 | 390.48 |
1620950400000 | 395.55 |
1621209600000 | 396.25 |
1621296000000 | 396.73 |
1621382400000 | 390.1 |
1621468800000 | 393.1 |
1621555200000 | 395.5899 |
1621814400000 | 395.18 |
1621900800000 | 393.83 |
1621987200000 | 392.57 |
1622073600000 | 394.97 |
1622160000000 | 396.25 |
1622419200000 | 393.5299 |
1622505600000 | 397.94 |
1622592000000 | 398.73 |
1622678400000 | 398.21 |
1622764800000 | 397.92 |
1623024000000 | 398.15 |
1623110400000 | 397.98 |
1623196800000 | 395.77 |
1623283200000 | 395.93 |
1623369600000 | 398.72 |
1623628800000 | 400.68 |
1623715200000 | 399.62 |
1623801600000 | 399.52 |
1623888000000 | 397.64 |
1623974400000 | 389.92 |
1624233600000 | 393.38 |
1624320000000 | 394.3 |
1624406400000 | 392.02 |
1624492800000 | 393.87 |
1624579200000 | 395.05 |
1624838400000 | 390.8399 |
1624924800000 | 391.41 |
1625011200000 | 388.15 |
1625097600000 | 391.16 |
1625184000000 | 391.2799 |
1625443200000 | 394.93 |
1625529600000 | 389.85 |
1625616000000 | 392.2799 |
1625702400000 | 384.76 |
1625788800000 | 392.04 |
1626048000000 | 394.55 |
1626134400000 | 394.21 |
1626220800000 | 393.83 |
1626307200000 | 390.7 |
1626393600000 | 388.24 |
1626652800000 | 375.73 |
1626739200000 | 379.36 |
1626825600000 | 387.49 |
1626912000000 | 388.83 |
1626998400000 | 392.0299 |
1627257600000 | 395.26 |
1627344000000 | 393.89 |
1627430400000 | 394.2 |
1627516800000 | 396.43 |
1627603200000 | 392.41 |
1627862400000 | 393.5 |
1627948800000 | 394.98 |
1628035200000 | 396.7 |
1628121600000 | 397.38 |
1628208000000 | 400.3 |
1628467200000 | 401.32 |
1628553600000 | 403.44 |
1628640000000 | 405.55 |
1628726400000 | 406.2 |
1628812800000 | 406.96 |
1629072000000 | 404.8399 |
1629158400000 | 403.3 |
1629244800000 | 404.45 |
1629331200000 | 397.5899 |
1629417600000 | 398.05 |
1629676800000 | 402.87 |
1629763200000 | 403.43 |
1629849600000 | 404.2 |
1629936000000 | 402.16 |
1630022400000 | 403.82 |
1630281600000 | 403.2799 |
1630368000000 | 400.01 |
1630454400000 | 401.5299 |
1630540800000 | 403.35 |
1630627200000 | 401.21 |
1630886400000 | 402.63 |
1630972800000 | 401.06 |
1631059200000 | 398.93 |
1631145600000 | 398.73 |
1631232000000 | 396.21 |
1631491200000 | 400.35 |
1631577600000 | 398.83 |
1631664000000 | 397.5899 |
1631750400000 | 398.63 |
1631836800000 | 393.92 |
1632096000000 | 385.91 |
1632182400000 | 388.19 |
1632268800000 | 393.5 |
1632355200000 | 397.51 |
1632441600000 | 395.2799 |
1632700800000 | 398.86 |
1632787200000 | 392.21 |
1632873600000 | 394.06 |
1632960000000 | 395.43 |
1633046400000 | 394.57 |
1633305600000 | 395.39 |
1633392000000 | 400.8 |
1633478400000 | 396.54 |
1633564800000 | 400.58 |
1633651200000 | 401.77 |
1633910400000 | 402.31 |
1633996800000 | 403.6 |
1634083200000 | 402.95 |
1634169600000 | 407.67 |
1634256000000 | 409.8 |
1634515200000 | 408.45 |
1634601600000 | 409.79 |
1634688000000 | 411.68 |
1634774400000 | 410.3 |
1634860800000 | 412.51 |
1635120000000 | 413.6 |
1635206400000 | 415.97 |
1635292800000 | 413.74 |
1635379200000 | 411.95 |
1635465600000 | 410.46 |
1635724800000 | 413.32 |
1635811200000 | 412.44 |
1635897600000 | 414.27 |
1635984000000 | 413.75 |
1636070400000 | 414.94 |
1636329600000 | 414.91 |
1636416000000 | 412.72 |
1636502400000 | 415.3 |
1636588800000 | 416.62 |
1636675200000 | 415.3 |
1636934400000 | 416.31 |
1637020800000 | 415.04 |
1637107200000 | 414.33 |
1637193600000 | 411.74 |
1637280000000 | 407.39 |
1637539200000 | 411.52 |
1637625600000 | 410.21 |
1637712000000 | 411.86 |
1637798400000 | 413.49 |
1637884800000 | 396.2799 |
1638144000000 | 400.13 |
1638230400000 | 397.82 |
1638316800000 | 403.61 |
1638403200000 | 401.63 |
1638489600000 | 399.7799 |
1638748800000 | 405.02 |
1638835200000 | 411.67 |
1638921600000 | 408.82 |
1639008000000 | 407.35 |
1639094400000 | 406.31 |
1639353600000 | 404.66 |
1639440000000 | 405.04 |
1639526400000 | 403.81 |
1639612800000 | 407.99 |
1639699200000 | 406.91 |
1639958400000 | 400.91 |
1640044800000 | 407.76 |
1640131200000 | 409.3399 |
1640217600000 | 413.45 |
1640304000000 | 413.41 |
1640563200000 | 414.76 |
1640649600000 | 417.94 |
1640736000000 | 418.67 |
1640822400000 | 418.1 |
1640908800000 | 417.16 |
1641168000000 | 420.11 |
1641254400000 | 426.46 |
1641340800000 | 426.41 |
1641427200000 | 424.28 |
1641513600000 | 425.36 |
1641772800000 | 424.2 |
1641859200000 | 426.58 |
1641945600000 | 429.5 |
1642032000000 | 431.59 |
1642118400000 | 430.86 |
1642377600000 | 433.49 |
1642464000000 | 433.33 |
1642550400000 | 431.64 |
1642636800000 | 431 |
1642723200000 | 422.13 |
1642982400000 | 409.47 |
1643068800000 | 415.05 |
1643155200000 | 421.52 |
1643241600000 | 425.89 |
1643328000000 | 422.53 |
1643587200000 | 421.87 |
1643673600000 | 426.05 |
1643760000000 | 428.32 |
1643846400000 | 426.04 |
1643932800000 | 419.94 |
1644192000000 | 420.43 |
1644278400000 | 423.16 |
1644364800000 | 426.38 |
1644451200000 | 425.81 |
1644537600000 | 425.56 |
1644796800000 | 415.92 |
1644883200000 | 419.33 |
1644969600000 | 420.51 |
1645056000000 | 416.51 |
1645142400000 | 415.04 |
1645401600000 | 409.0899 |
1645488000000 | 406.88 |
1645574400000 | 406.13 |
1645660800000 | 388.73 |
1645747200000 | 402.9 |
1646006400000 | 401.17 |
1646092800000 | 392.64 |
1646179200000 | 394.7799 |
1646265600000 | 388.52 |
1646352000000 | 375.27 |
1646611200000 | 371.6 |
1646697600000 | 376.02 |
1646784000000 | 388.37 |
1646870400000 | 385.32 |
1646956800000 | 388.56 |
1647216000000 | 394.63 |
1647302400000 | 395.73 |
1647388800000 | 402.91 |
1647475200000 | 404.7 |
1647561600000 | 405.19 |
1647820800000 | 408.36 |
1647907200000 | 412.96 |
1647993600000 | 409 |
1648080000000 | 410.5899 |
1648166400000 | 413.36 |
1648425600000 | 414.74 |
1648512000000 | 415.98 |
1648598400000 | 417.7799 |
1648684800000 | 415.58 |
1648771200000 | 419.05 |
1649030400000 | 417.86 |
1649116800000 | 420.78 |
1649203200000 | 420.26 |
1649289600000 | 418.95 |
1649376000000 | 427.14 |
1649635200000 | 427.66 |
1649721600000 | 426.6 |
1649808000000 | 428.62 |
1649894400000 | 432.17 |
1650326400000 | 429.19 |
1650412800000 | 432.09 |
1650499200000 | 430.09 |
1650585600000 | 424.44 |
1650844800000 | 416.89 |
1650931200000 | 418.05 |
1651017600000 | 420.66 |
1651104000000 | 421.86 |
1651190400000 | 420.91 |
1651449600000 | 417.2799 |
1651536000000 | 421.58 |
1651622400000 | 419.07 |
1651708800000 | 416.66 |
1651795200000 | 409.96 |
1652054400000 | 401.38 |
1652140800000 | 404.63 |
1652227200000 | 410.54 |
1652313600000 | 408.27 |
1652400000000 | 414.5 |
1652659200000 | 418.14 |
1652745600000 | 423.61 |
1652832000000 | 423.39 |
1652918400000 | 418.3399 |
1653004800000 | 420.75 |
1653264000000 | 427.92 |
1653350400000 | 424.39 |
1653436800000 | 429.1 |
1653523200000 | 429.55 |
1653609600000 | 429.85 |
1653868800000 | 428.6 |
1653955200000 | 428.15 |
1654041600000 | 425.27 |
1654128000000 | 425.07 |
1654214400000 | 424.66 |
1654473600000 | 428.4 |
1654560000000 | 427.74 |
1654646400000 | 423.62 |
1654732800000 | 421.37 |
1654819200000 | 410.23 |
1655078400000 | 402.88 |
1655164800000 | 400 |
1655251200000 | 406.37 |
1655337600000 | 398.22 |
1655424000000 | 396.79 |
1655683200000 | 401.2 |
1655769600000 | 400.68 |
1655856000000 | 396.76 |
1655942400000 | 390.55 |
1656028800000 | 397.58 |
1656288000000 | 398.76 |
1656374400000 | 403.7799 |
1656460800000 | 399.54 |
1656547200000 | 393.33 |
1656633600000 | 392.72 |
1656892800000 | 395.68 |
1656979200000 | 382.8 |
1657065600000 | 383.45 |
1657152000000 | 392.55 |
1657238400000 | 395.2 |
1657497600000 | 392.5299 |
1657584000000 | 394.42 |
1657670400000 | 390.68 |
1657756800000 | 381.77 |
1657843200000 | 386.37 |
1658102400000 | 390.97 |
1658188800000 | 395.65 |
1658275200000 | 391.56 |
1658361600000 | 390.83 |
1658448000000 | 391.55 |
1658707200000 | 395.04 |
1658793600000 | 394.8399 |
1658880000000 | 397.14 |
1658966400000 | 397.43 |
1659052800000 | 403.44 |
1659312000000 | 401.49 |
1659398400000 | 401.68 |
1659484800000 | 403.17 |
1659571200000 | 401.73 |
1659657600000 | 404.54 |
1659916800000 | 407.12 |
1660003200000 | 409.18 |
1660089600000 | 412.06 |
1660176000000 | 413.33 |
1660262400000 | 414.94 |
1660521600000 | 413.3 |
1660608000000 | 417.45 |
1660694400000 | 414.33 |
1660780800000 | 415.81 |
1660867200000 | 412.36 |
1661126400000 | 410.4 |
1661212800000 | 410.33 |
1661299200000 | 408.21 |
1661385600000 | 409.62 |
1661472000000 | 405.02 |
1661731200000 | 403.04 |
1661817600000 | 399.42 |
1661904000000 | 395.8399 |
1661990400000 | 390.06 |
1662076800000 | 397.8399 |
1662336000000 | 395.83 |
1662422400000 | 395.55 |
1662508800000 | 392.04 |
1662595200000 | 392.15 |
1662681600000 | 399.17 |
1662940800000 | 404.99 |
1663027200000 | 401.43 |
1663113600000 | 398.95 |
1663200000000 | 397.95 |
1663286400000 | 392.95 |
1663545600000 | 393.19 |
1663632000000 | 387.66 |
1663718400000 | 389.7799 |
1663804800000 | 387.11 |
1663891200000 | 372.2799 |
1664150400000 | 367.55 |
1664236800000 | 366.24 |
1664323200000 | 361.7799 |
1664409600000 | 354.12 |
1664496000000 | 360.12 |
1664755200000 | 366.2 |
1664841600000 | 376.85 |
1664928000000 | 371.73 |
1665014400000 | 368.88 |
1665100800000 | 367.8 |
1665360000000 | 367.94 |
1665446400000 | 364.52 |
1665532800000 | 360.87 |
1665619200000 | 368.1 |
1665705600000 | 370.33 |
1665964800000 | 378.49 |
1666051200000 | 379.19 |
1666137600000 | 379.86 |
1666224000000 | 381.62 |
1666310400000 | 379.62 |
1666569600000 | 385.85 |
1666656000000 | 389.05 |
1666742400000 | 391.42 |
1666828800000 | 394.94 |
1666915200000 | 394.54 |
1667174400000 | 398.64 |
1667260800000 | 402.11 |
1667347200000 | 400.04 |
1667433600000 | 396.76 |
1667520000000 | 404.44 |
1667779200000 | 407.7799 |
1667865600000 | 410.13 |
1667952000000 | 407.89 |
1668038400000 | 415.02 |
1668124800000 | 416.15 |
1668384000000 | 417.93 |
1668470400000 | 419.61 |
1668556800000 | 416.33 |
1668643200000 | 415.07 |
1668729600000 | 420.24 |
1668988800000 | 418.89 |
1669075200000 | 423.76 |
1669161600000 | 426.34 |
1669248000000 | 429.21 |
1669334400000 | 429.29 |
1669593600000 | 424.36 |
1669680000000 | 426.12 |
1669766400000 | 427.99 |
1669852800000 | 428.5 |
1669939200000 | 426.97 |
1670198400000 | 426.95 |
1670284800000 | 426.23 |
1670371200000 | 421.29 |
1670457600000 | 419.4 |
1670544000000 | 423.46 |
1670803200000 | 420.02 |
1670889600000 | 424.01 |
1670976000000 | 422.43 |
1671062400000 | 414.82 |
1671148800000 | 411.12 |
1671408000000 | 413.07 |
1671494400000 | 412.85 |
1671580800000 | 422.59 |
1671667200000 | 417.63 |
1671753600000 | 419.57 |
1672099200000 | 419.3399 |
1672185600000 | 420.15 |
1672272000000 | 422.84 |
1672358400000 | 418.02 |
1672617600000 | 424.47 |
1672704000000 | 431.99 |
1672790400000 | 439.1 |
1672876800000 | 440.98 |
1672963200000 | 445.39 |
1673222400000 | 450.72 |
1673308800000 | 447.22 |
1673395200000 | 447.64 |
1673481600000 | 453.37 |
1673568000000 | 454.5 |
1673827200000 | 458.62 |
1673913600000 | 458 |
1674000000000 | 460.75 |
1674086400000 | 450.43 |
1674172800000 | 454.73 |
1674432000000 | 459.91 |
1674518400000 | 459.63 |
1674604800000 | 455.54 |
1674691200000 | 461.82 |
1674777600000 | 465.05 |
1675036800000 | 461.57 |
1675123200000 | 460.79 |
1675209600000 | 461.94 |
1675296000000 | 472.14 |
1675382400000 | 469.24 |
1675641600000 | 460.9 |
1675728000000 | 462.22 |
1675814400000 | 466.43 |
1675900800000 | 471.6 |
1675987200000 | 463.07 |
1676246400000 | 464.24 |
1676332800000 | 465.57 |
1676419200000 | 465.9 |
1676505600000 | 468.08 |
1676592000000 | 466.91 |
1676851200000 | 468.38 |
1676937600000 | 463.91 |
1677024000000 | 460.27 |
1677110400000 | 462.31 |
1677196800000 | 457.07 |
1677456000000 | 463.87 |
1677542400000 | 470.4 |
1677628800000 | 467.84 |
1677715200000 | 466.45 |
1677801600000 | 473.72 |
1678060800000 | 475.36 |
1678147200000 | 468.25 |
1678233600000 | 468.15 |
1678320000000 | 463.84 |
1678406400000 | 454.77 |
1678665600000 | 437.78 |
1678752000000 | 444.38 |
1678838400000 | 422.14 |
1678924800000 | 425.04 |
1679011200000 | 416.29 |
1679270400000 | 419.89 |
1679356800000 | 427.88 |
1679443200000 | 424.24 |
1679529600000 | 421.41 |
1679616000000 | 410.15 |
1679875200000 | 413.8399 |
1679961600000 | 413 |
1680048000000 | 421.11 |
1680134400000 | 431.81 |
1680220800000 | 432.88 |
1680480000000 | 434.13 |
1680566400000 | 433.41 |
1680652800000 | 425.55 |
1680739200000 | 431.06 |
1681171200000 | 438.3 |
1681257600000 | 441.74 |
1681344000000 | 442.11 |
1681430400000 | 447.5 |
1681689600000 | 449.18 |
1681776000000 | 452.45 |
1681862400000 | 451.98 |
1681948800000 | 448.21 |
1682035200000 | 446.75 |
1682294400000 | 448.39 |
1682380800000 | 442.04 |
1682467200000 | 442.32 |
1682553600000 | 446.64 |
1682640000000 | 451.24 |
1682899200000 | 451.41 |
1682985600000 | 443.54 |
1683072000000 | 444.08 |
1683158400000 | 438.45 |
1683244800000 | 448.67 |
1683504000000 | 449.25 |
1683590400000 | 446.48 |
1683676800000 | 444.96 |
1683763200000 | 443.32 |
1683849600000 | 445.31 |
1684108800000 | 449.02 |
1684195200000 | 446.13 |
1684281600000 | 445.93 |
1684368000000 | 448.59 |
1684454400000 | 450.19 |
1684713600000 | 451.09 |
1684800000000 | 453.61 |
1684886400000 | 441.41 |
1684972800000 | 438.59 |
1685059200000 | 441.29 |
1685318400000 | 439.77 |
1685404800000 | 437.52 |
1685491200000 | 429.81 |
1685577600000 | 436.29 |
1685664000000 | 450.4 |
1685923200000 | 447.95 |
1686009600000 | 451.97 |
1686096000000 | 452.62 |
1686182400000 | 454.18 |
1686268800000 | 456.34 |
1686528000000 | 455.4 |
1686614400000 | 457.84 |
1686700800000 | 462.63 |
1686787200000 | 460.61 |
1686873600000 | 461.44 |
1687132800000 | 457.46 |
1687219200000 | 453.47 |
1687305600000 | 451.42 |
1687392000000 | 445.01 |
1687478400000 | 438.35 |
1687737600000 | 440.88 |
1687824000000 | 440.92 |
1687910400000 | 443.34 |
1687996800000 | 445.48 |
1688083200000 | 450.22 |
1688342400000 | 456.15 |
1688428800000 | 457.74 |
1688515200000 | 453.41 |
1688601600000 | 441.42 |
1688688000000 | 444.77 |
1688947200000 | 446.4 |
1689033600000 | 453.34 |
1689120000000 | 464.25 |
1689206400000 | 466.82 |
1689292800000 | 462.07 |
1689552000000 | 460.32 |
1689638400000 | 467.74 |
1689724800000 | 474.33 |
1689811200000 | 475.54 |
1689897600000 | 473.21 |
1690156800000 | 476.23 |
1690243200000 | 479.69 |
1690329600000 | 478.44 |
1690416000000 | 480.72 |
1690502400000 | 479.8 |
1690761600000 | 481.53 |
1690848000000 | 475.58 |
1690934400000 | 469.3 |
1691020800000 | 470.32 |
1691107200000 | 473.04 |
1691366400000 | 473.6 |
1691452800000 | 464.81 |
1691539200000 | 468.87 |
1691625600000 | 472.35 |
1691712000000 | 467.39 |
1691971200000 | 465.5 |
1692057600000 | 461.61 |
1692144000000 | 460.02 |
1692230400000 | 457.53 |
1692316800000 | 452.76 |
1692576000000 | 450.68 |
1692662400000 | 453.95 |
1692748800000 | 452.79 |
1692835200000 | 450.95 |
1692921600000 | 450.02 |
1693180800000 | 453.4 |
1693267200000 | 460.17 |
1693353600000 | 462.92 |
1693440000000 | 461.58 |
1693526400000 | 461.39 |
1693785600000 | 460.99 |
1693872000000 | 459.13 |
1693958400000 | 455.21 |
1694044800000 | 450.73 |
1694131200000 | 452.73 |
1694390400000 | 458.95 |
1694476800000 | 458.77 |
1694563200000 | 460.8 |
1694649600000 | 469.08 |
1694736000000 | 468.58 |
1694995200000 | 459.96 |
1695081600000 | 460.64 |
1695168000000 | 468.14 |
1695254400000 | 463.93 |
1695340800000 | 462.48 |
1695600000000 | 458.71 |
1695686400000 | 458.03 |
1695772800000 | 458.21 |
1695859200000 | 457.72 |
1695945600000 | 462.23 |
1696204800000 | 453.7 |
1696291200000 | 444.36 |
1696377600000 | 441.31 |
1696464000000 | 443.8 |
1696550400000 | 449 |
1696809600000 | 447.04 |
1696896000000 | 458.47 |
1696982400000 | 458.23 |
1697068800000 | 457 |
1697155200000 | 449.1 |
1697414400000 | 454.52 |
1697500800000 | 454.31 |
1697587200000 | 446.4 |
1697673600000 | 438.29 |
1697760000000 | 430.63 |
1698019200000 | 429.08 |
1698105600000 | 428.94 |
1698192000000 | 426.48 |
1698278400000 | 428.95 |
1698364800000 | 429.8 |
1698624000000 | 432.46 |
1698710400000 | 436.61 |
1698796800000 | 436.47 |
1698883200000 | 448.99 |
1698969600000 | 455.67 |
1699228800000 | 451.96 |
1699315200000 | 448.23 |
1699401600000 | 445.83 |
1699488000000 | 451.99 |
1699574400000 | 446.27 |
1699833600000 | 449.9 |
1699920000000 | 463.78 |
1700006400000 | 467.7 |
1700092800000 | 459.69 |
1700179200000 | 467.13 |
1700438400000 | 467.87 |
1700524800000 | 463.37 |
1700611200000 | 462.33 |
1700697600000 | 464.17 |
1700784000000 | 466.97 |
1701043200000 | 465.88 |
1701129600000 | 465.72 |
1701216000000 | 468.82 |
1701302400000 | 466.89 |
1701388800000 | 474.32 |
1701648000000 | 472.72 |
1701734400000 | 475.7 |
1701820800000 | 480.17 |
1701907200000 | 479.29 |
1701993600000 | 482.21 |
1702252800000 | 483.51 |
1702339200000 | 478.3 |
1702425600000 | 476.77 |
1702512000000 | 494.74 |
1702598400000 | 493.72 |
1702857600000 | 494.46 |
1702944000000 | 495.34 |
1703030400000 | 497.82 |
1703116800000 | 496.81 |
1703203200000 | 499.17 |
1703635200000 | 501.33 |
1703721600000 | 498.2 |
1703808000000 | 499.04 |
1704153600000 | 500.24 |
1704240000000 | 495.27 |
1704326400000 | 500.19 |
1704412800000 | 499.52 |
1704672000000 | 501.11 |
1704758400000 | 496.86 |
1704844800000 | 494.08 |
1704931200000 | 487.78 |
1705017600000 | 490.74 |
1705276800000 | 488.64 |
1705363200000 | 486 |
1705449600000 | 478.13 |
1705536000000 | 481.58 |
1705622400000 | 478.26 |
1705881600000 | 484.32 |
1705968000000 | 484.87 |
1706054400000 | 490.29 |
1706140800000 | 488.57 |
1706227200000 | 493 |
1706486400000 | 491.69 |
1706572800000 | 492.78 |
1706659200000 | 494.97 |
1706745600000 | 489.51 |
1706832000000 | 490.02 |
1707091200000 | 484.74 |
1707177600000 | 488.34 |
1707264000000 | 484.23 |
1707350400000 | 482.2 |
1707436800000 | 480.48 |
1707696000000 | 486.73 |
1707782400000 | 480.35 |
1707868800000 | 482.55 |
1707955200000 | 487.13 |
1708041600000 | 490.56 |
1708300800000 | 489.68 |
1708387200000 | 489.55 |
1708473600000 | 489.7 |
1708560000000 | 489.78 |
1708646400000 | 489.78 |
1708905600000 | 485.84 |
1708992000000 | 487.94 |
1709078400000 | 485.04 |
1709164800000 | 485.88 |
1709251200000 | 493.04 |
1709510400000 | 490.41 |
1709596800000 | 489.61 |
1709683200000 | 494.09 |
1709769600000 | 498.82 |
1709856000000 | 500.8 |
1710115200000 | 499.9 |
1710201600000 | 505.39 |
1710288000000 | 505.56 |
1710374400000 | 504.73 |
1710460800000 | 505.99 |
1710720000000 | 505.09 |
1710806400000 | 505.86 |
1710892800000 | 509.41 |
1710979200000 | 517.6799 |
1711065600000 | 518.51 |
1711324800000 | 518.05 |
1711411200000 | 520.63 |
1711497600000 | 523.14 |
1711584000000 | 526.19 |
1712016000000 | 525 |
1712102400000 | 529.1799 |
1712188800000 | 534.9 |
1712275200000 | 529.95 |
1712534400000 | 534.39 |
1712620800000 | 534.08 |
1712707200000 | 532.53 |
1712793600000 | 529.76 |
1712880000000 | 532.66 |
1713139200000 | 531.33 |
1713225600000 | 518.8099 |
1713312000000 | 520.9 |
1713398400000 | 525.19 |
1713484800000 | 523.62 |
1713744000000 | 526.05 |
1713830400000 | 529.52 |
1713916800000 | 527.05 |
1714003200000 | 527.36 |
1714089600000 | 533.66 |
1714348800000 | 538.1 |
1714435200000 | 533.48 |
1714521600000 | 533.52 |
1714608000000 | 536.34 |
1714694400000 | 539.57 |
1714953600000 | 542.64 |
1715040000000 | 549.66 |
1715126400000 | 547.44 |
1715212800000 | 549.62 |
1715299200000 | 555.09 |
1715558400000 | 556.5599 |
1715644800000 | 560.63 |
1715731200000 | 564.1799 |
1715817600000 | 567.84 |
1715904000000 | 568.09 |
1716163200000 | 570.57 |
1716249600000 | 570.41 |
1716336000000 | 566.6799 |
1716422400000 | 565.46 |
1716508800000 | 566.87 |
1716768000000 | 569.62 |
1716854400000 | 567.64 |
1716940800000 | 559.74 |
1717027200000 | 565.86 |
1717113600000 | 566.67 |
1717372800000 | 569.54 |
1717459200000 | 561.52 |
1717545600000 | 559.8099 |
1717632000000 | 562.6799 |
1717718400000 | 558.01 |
1717977600000 | 558.1 |
1718064000000 | 548.2 |
1718150400000 | 555.51 |
1718236800000 | 547.92 |
1718323200000 | 541.38 |
1718582400000 | 541.33 |
1718668800000 | 548.07 |
1718755200000 | 546.3099 |
1718841600000 | 553.04 |
1718928000000 | 548.07 |
1719187200000 | 555.24 |
1719273600000 | 550.39 |
1719360000000 | 546.09 |
1719446400000 | 544.36 |
1719532800000 | 544.07 |
1719792000000 | 550.55 |
1719878400000 | 548.78 |
1719964800000 | 555.99 |
1720051200000 | 560.63 |
1720137600000 | 558.92 |
1720396800000 | 559.22 |
1720483200000 | 552.1799 |
1720569600000 | 556.99 |
1720656000000 | 561.46 |
1720742400000 | 562.76 |
1721001600000 | 559.57 |
1721088000000 | 553.4 |
1721174400000 | 557.0599 |
1721260800000 | 561.83 |
1721347200000 | 557.1799 |
1721606400000 | 561.66 |
1721692800000 | 560.95 |
1721779200000 | 559.6 |
1721865600000 | 555.8 |
1721952000000 | 557.6 |
1722211200000 | 559.17 |
1722297600000 | 562.41 |
1722384000000 | 561.24 |
1722470400000 | 549.87 |
1722556800000 | 532.95 |
1722816000000 | 516.62 |
1722902400000 | 517.28 |
1722988800000 | 527.99 |
1723075200000 | 526.24 |
1723161600000 | 529.53 |
1723420800000 | 532.88 |
1723507200000 | 534.13 |
1723593600000 | 538.47 |
1723680000000 | 543.65 |
1723766400000 | 547.02 |
1724025600000 | 551.8 |
1724112000000 | 545.67 |
1724198400000 | 547.04 |
1724284800000 | 547.45 |
1724371200000 | 553.37 |
1724630400000 | 554.28 |
1724716800000 | 553.45 |
1724803200000 | 552.64 |
1724889600000 | 552.53 |
1724976000000 | 555.76 |
1725235200000 | 557.49 |
1725321600000 | 547.74 |
1725408000000 | 545.77 |
1725494400000 | 550.54 |
1725580800000 | 540.74 |
1725840000000 | 541.67 |
1725926400000 | 536.95 |
1726012800000 | 533.86 |
1726099200000 | 539.27 |
1726185600000 | 544.2 |
1726444800000 | 544.78 |
1726531200000 | 547.8099 |
1726617600000 | 547.85 |
1726704000000 | 554.97 |
1726790400000 | 549.34 |
1727049600000 | 549.6 |
1727136000000 | 553.42 |
1727222400000 | 552.25 |
1727308800000 | 560.54 |
1727395200000 | 563.8099 |
1727654400000 | 554.85 |
1727740800000 | 548.62 |
1727827200000 | 548.67 |
1727913600000 | 543 |
1728000000000 | 550.1799 |
1728259200000 | 550.04 |
1728345600000 | 545.38 |
1728432000000 | 549.72 |
1728518400000 | 550.4299 |
1728604800000 | 552.03 |
1728864000000 | 552.83 |
1728950400000 | 552.88 |
1729036800000 | 553.41 |
1729123200000 | 554.08 |
1729209600000 | 555.92 |
1729468800000 | 550.5599 |
1729555200000 | 549.05 |
1729641600000 | 549.34 |
1729728000000 | 546.6 |
1729814400000 | 550.16 |
1730073600000 | 551.24 |
1730160000000 | 549.4 |
1730246400000 | 542.35 |
1730332800000 | 535.17 |
1730419200000 | 540.91 |
1730678400000 | 544.85 |
1730764800000 | 546.54 |
1730851200000 | 541.85 |
1730937600000 | 551.99 |
1731024000000 | 543.34 |
1731283200000 | 547.21 |
1731369600000 | 534.91 |
1731456000000 | 532.23 |
1731542400000 | 545.37 |
1731628800000 | 546.45 |
1731888000000 | 547.97 |
1731974400000 | 542.3099 |
1732060800000 | 541.15 |
1732147200000 | 543.71 |
1732233600000 | 547.2 |
1732492800000 | 549.5599 |
1732579200000 | 541.71 |
1732665600000 | 542.07 |
1732752000000 | 546.1799 |
1732838400000 | 547.33 |
1733097600000 | 547.59 |
1733184000000 | 548.02 |
1733270400000 | 551.09 |
1733356800000 | 558.1 |
1733443200000 | 558.44 |
1733702400000 | 562.07 |
1733788800000 | 560.94 |
1733875200000 | 559.3 |
1733961600000 | 557.6799 |
1734048000000 | 555.8 |
1734307200000 | 552.51 |
1734393600000 | 545.36 |
1734480000000 | 546.97 |
1734566400000 | 541.52 |
1734652800000 | 539.55 |
1734912000000 | 539.9 |
1734998400000 | 542.02 |
1735257600000 | 546.79 |
1735516800000 | 546.99 |
1735603200000 | 550.45 |
STOXX Europe Sharpe Ratio 50 | STOXX Europe 600 | |
---|---|---|
2018 | 6.0160382 | 10.7509484 |
2019 | -10.4553824 | -10.925712 |
2020 | 18.599865 | 27.2902832 |
2021 | -17.5382967 | -2.007555 |
2022 | 16.7060765 | 25.1248835 |
2023 | 0.2085649 | -10.7599722 |
2024 | 19.7127638 | 16.0648918 |
2025 | 10.4280977 | 8.8987463 |
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. |
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
INTESA SANPAOLO | Banks | Italy | 2.739% |
HSBC | Banks | UK | 2.730% |
BANKINTER | Banks | Spain | 2.506% |
LLOYDS BANKING GRP | Banks | UK | 2.506% |
BAWAG GROUP AG | Banks | Austria | 2.465% |
SKANDINAVISKA ENSKILDA BK A | Banks | Sweden | 2.415% |
FORTUM | Utilities | Finland | 2.404% |
PHOENIX GROUP HDG. | Insurance | UK | 2.393% |
SYDBANK | Banks | Denmark | 2.368% |
SWEDBANK | Banks | Sweden | 2.339% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of December 31, 2024
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
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.