Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
BENCHMARK INDICES
STOXX Global 1800 ex Japan
Index Description
STOXX calculates several ex region, ex country and ex sector indices. This means that from the main index a specific region, country or sector is excluded. The sector classification is based on ICB Classification (www.icbenchmark.com.) Some examples: a) Blue-chip ex sector: the EURO STOXX 50 ex Financial Index excludes all companies assigned to the ICB code 8000 b) Benchmark ex region: the STOXX Global 1800 ex Europe Index excludes all companies from Europe c) Benchmark ex country: the STOXX Europe 600 ex UK Index excludes companies from the United Kingdom d) Size ex sector: the STOXX Europe Large 200 ex Banks Index excludes all companies assigned to the ICB code 8300
Key facts
- Transparent and rules-based methodology
- Buffer rule aims to reduce turnover
- Weighted by free-float market cap
Descriptive Statistics
Index | Market Cap (USD bn) | Components (USD bn) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
STOXX Global 1800 ex Japan | 68,457.4 | 63,137.9 | 45.4 | 15.7 | 3,230.8 | 1.3 | 5.1 | 0.0 | 2.6 |
STOXX Global 1800 | 74,209.4 | 68,107.4 | 37.8 | 12.1 | 3,230.8 | 1.3 | 4.7 | 0.0 | 2.6 |
Supersector weighting (top 10)
Technology | 28.3 |
---|---|
Health Care | 12.0 |
Industrial Goods and Services | 11.6 |
Retail | 6.0 |
Banks | 5.9 |
Energy | 4.7 |
Financial Services | 4.6 |
Food, Beverage and Tobacco | 3.3 |
Insurance | 3.1 |
Utilities | 2.9 |
Country weighting
USA | 75.1 |
---|---|
UK | 4.5 |
France | 3.2 |
Canada | 2.8 |
Switzerland | 2.7 |
Germany | 2.3 |
Australia | 2.3 |
Netherlands | 1.4 |
Denmark | 1.1 |
Sweden | 0.9 |
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
STOXX Global 1800 ex Japan | 1.6 | 14.0 | 19.0 | 23.2 | 82.3 | N/A | N/A | 19.2 | 7.3 | 12.9 |
STOXX Global 1800 | 1.9 | 13.9 | 18.7 | 22.5 | 78.8 | N/A | N/A | 18.9 | 7.1 | 12.5 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
STOXX Global 1800 ex Japan | N/A | N/A | 10.7 | 15.8 | 19.2 | N/A | N/A | 1.3 | 0.3 | 0.6 |
STOXX Global 1800 | N/A | N/A | 10.2 | 14.9 | 17.9 | N/A | N/A | 1.3 | 0.3 | 0.6 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
STOXX Global 1800 ex Japan | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | 1.8 | 1.4 | 1.3 | 1.6 | 2.0 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
STOXX Global 1800 ex Japan | 1.0 | 1.0 | 1.0 | 1.1 | 1.1 | -2.0 | 0.2 | 0.2 | 0.2 | 0.3 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Gross Return), all data as of July 31, 2024
BENCHMARK INDICES
STOXX Global 1800 ex Japan
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 Global 1800 ex Japan | 25.4 | 20.2 | 23.2 | 23.2 | 3.7 | 2.3 | 0.8 | 25.2 |
STOXX Global 1800 | 24.4 | 19.7 | 22.4 | 22.4 | 3.3 | 2.3 | 0.8 | 25.2 |
Performance and annual returns
STOXX Global 1800 ex Japan | |
---|---|
1073001600000 | 66.55 |
1073260800000 | 67.37 |
1073347200000 | 67.57 |
1073433600000 | 67.47 |
1073520000000 | 67.95 |
1073606400000 | 67.75 |
1073865600000 | 67.84 |
1073952000000 | 67.64 |
1074038400000 | 67.98 |
1074124800000 | 67.87 |
1074211200000 | 68.02 |
1074470400000 | 68.04 |
1074556800000 | 68.33 |
1074643200000 | 68.88 |
1074729600000 | 68.92 |
1074816000000 | 68.83 |
1075075200000 | 68.95 |
1075161600000 | 68.67 |
1075248000000 | 68.12 |
1075334400000 | 67.66 |
1075420800000 | 67.58 |
1075680000000 | 67.78 |
1075766400000 | 67.98 |
1075852800000 | 67.48 |
1075939200000 | 67.67 |
1076025600000 | 68.56 |
1076284800000 | 68.76 |
1076371200000 | 69.01 |
1076457600000 | 69.5 |
1076544000000 | 69.6 |
1076630400000 | 69.29 |
1076889600000 | 69.36 |
1076976000000 | 70.06 |
1077062400000 | 69.89 |
1077148800000 | 69.69 |
1077235200000 | 69.18 |
1077494400000 | 69.07 |
1077580800000 | 69 |
1077667200000 | 69.05 |
1077753600000 | 68.93 |
1077840000000 | 68.99 |
1078099200000 | 69.7 |
1078185600000 | 69.28 |
1078272000000 | 68.91 |
1078358400000 | 69.29 |
1078444800000 | 69.81 |
1078704000000 | 69.47 |
1078790400000 | 69.03 |
1078876800000 | 67.95 |
1078963200000 | 66.72 |
1079049600000 | 67.16 |
1079308800000 | 66.2 |
1079395200000 | 66.8 |
1079481600000 | 67.37 |
1079568000000 | 67.32 |
1079654400000 | 66.9 |
1079913600000 | 65.97 |
1080000000000 | 65.85 |
1080086400000 | 65.53 |
1080172800000 | 66.4 |
1080259200000 | 66.3 |
1080518400000 | 67.19 |
1080604800000 | 67.47 |
1080691200000 | 67.61 |
1080777600000 | 68.29 |
1080864000000 | 68.64 |
1081123200000 | 68.84 |
1081209600000 | 68.75 |
1081296000000 | 68.66 |
1081382400000 | 68.59 |
1081814400000 | 67.79 |
1081900800000 | 67.3 |
1081987200000 | 67.32 |
1082073600000 | 67.86 |
1082332800000 | 67.98 |
1082419200000 | 67.24 |
1082505600000 | 67.13 |
1082592000000 | 67.82 |
1082678400000 | 67.89 |
1082937600000 | 67.85 |
1083024000000 | 68.01 |
1083110400000 | 66.93 |
1083196800000 | 66.56 |
1083283200000 | 66.22 |
1083542400000 | 66.67 |
1083628800000 | 67.17 |
1083715200000 | 67.44 |
1083801600000 | 66.76 |
1083888000000 | 65.81 |
1084147200000 | 64.57 |
1084233600000 | 65.06 |
1084320000000 | 65.12 |
1084406400000 | 65.16 |
1084492800000 | 65.02 |
1084752000000 | 64.5 |
1084838400000 | 64.89 |
1084924800000 | 65.39 |
1085011200000 | 65.05 |
1085097600000 | 65.42 |
1085356800000 | 65.55 |
1085443200000 | 66.37 |
1085529600000 | 66.64 |
1085616000000 | 67.37 |
1085702400000 | 67.19 |
1085961600000 | 67.25 |
1086048000000 | 67.13 |
1086134400000 | 67.45 |
1086220800000 | 67.11 |
1086307200000 | 67.51 |
1086566400000 | 68.52 |
1086652800000 | 68.55 |
1086739200000 | 67.78 |
1086825600000 | 68.02 |
1086912000000 | 67.85 |
1087171200000 | 67.23 |
1087257600000 | 67.63 |
1087344000000 | 67.82 |
1087430400000 | 67.86 |
1087516800000 | 68.17 |
1087776000000 | 67.94 |
1087862400000 | 67.86 |
1087948800000 | 68.32 |
1088035200000 | 68.52 |
1088121600000 | 68.2 |
1088380800000 | 68.41 |
1088467200000 | 68.26 |
1088553600000 | 68.42 |
1088640000000 | 67.95 |
1088726400000 | 67.94 |
1088985600000 | 67.89 |
1089072000000 | 67.44 |
1089158400000 | 67.7 |
1089244800000 | 67.48 |
1089331200000 | 67.6 |
1089590400000 | 67.59 |
1089676800000 | 67.49 |
1089763200000 | 67.42 |
1089849600000 | 66.97 |
1089936000000 | 67 |
1090195200000 | 66.85 |
1090281600000 | 67.07 |
1090368000000 | 66.43 |
1090454400000 | 66.28 |
1090540800000 | 65.63 |
1090800000000 | 65.37 |
1090886400000 | 65.77 |
1090972800000 | 65.83 |
1091059200000 | 66.36 |
1091145600000 | 66.41 |
1091404800000 | 66.56 |
1091491200000 | 66.46 |
1091577600000 | 66.21 |
1091664000000 | 65.57 |
1091750400000 | 64.87 |
1092009600000 | 64.72 |
1092096000000 | 65.46 |
1092182400000 | 65.01 |
1092268800000 | 64.54 |
1092355200000 | 64.76 |
1092614400000 | 65.5 |
1092700800000 | 65.59 |
1092787200000 | 66.06 |
1092873600000 | 66.15 |
1092960000000 | 66.33 |
1093219200000 | 66.3 |
1093305600000 | 66.13 |
1093392000000 | 66.5 |
1093478400000 | 66.65 |
1093564800000 | 66.84 |
1093824000000 | 66.48 |
1093910400000 | 66.7 |
1093996800000 | 67.01 |
1094083200000 | 67.51 |
1094169600000 | 67.28 |
1094428800000 | 67.42 |
1094515200000 | 67.73 |
1094601600000 | 67.63 |
1094688000000 | 67.64 |
1094774400000 | 68.19 |
1095033600000 | 68.4 |
1095120000000 | 68.53 |
1095206400000 | 67.9 |
1095292800000 | 68.15 |
1095379200000 | 68.5 |
1095638400000 | 68.18 |
1095724800000 | 68.8 |
1095811200000 | 68.09 |
1095897600000 | 67.86 |
1095984000000 | 67.92 |
1096243200000 | 67.56 |
1096329600000 | 67.97 |
1096416000000 | 68.25 |
1096502400000 | 68.34 |
1096588800000 | 69.32 |
1096848000000 | 69.45 |
1096934400000 | 69.56 |
1097020800000 | 69.84 |
1097107200000 | 69.38 |
1097193600000 | 69.23 |
1097452800000 | 69.24 |
1097539200000 | 68.82 |
1097625600000 | 68.46 |
1097712000000 | 68.2 |
1097798400000 | 68.51 |
1098057600000 | 68.7 |
1098144000000 | 68.53 |
1098230400000 | 68.53 |
1098316800000 | 68.81 |
1098403200000 | 68.43 |
1098662400000 | 68.27 |
1098748800000 | 68.95 |
1098835200000 | 69.79 |
1098921600000 | 69.98 |
1099008000000 | 70.01 |
1099267200000 | 70.26 |
1099353600000 | 70.41 |
1099440000000 | 71.23 |
1099526400000 | 72 |
1099612800000 | 72.36 |
1099872000000 | 72.34 |
1099958400000 | 72.25 |
1100044800000 | 72.31 |
1100131200000 | 72.9 |
1100217600000 | 73.5 |
1100476800000 | 73.49 |
1100563200000 | 73.12 |
1100649600000 | 73.73 |
1100736000000 | 73.68 |
1100822400000 | 73.18 |
1101081600000 | 73.29 |
1101168000000 | 73.44 |
1101254400000 | 73.78 |
1101340800000 | 74.16 |
1101427200000 | 74.2 |
1101686400000 | 74.09 |
1101772800000 | 73.79 |
1101859200000 | 74.77 |
1101945600000 | 74.79 |
1102032000000 | 74.94 |
1102291200000 | 74.9 |
1102377600000 | 74.47 |
1102464000000 | 74.22 |
1102550400000 | 74.25 |
1102636800000 | 74.23 |
1102896000000 | 74.99 |
1102982400000 | 75.19 |
1103068800000 | 75.6 |
1103155200000 | 75.31 |
1103241600000 | 74.77 |
1103500800000 | 75.25 |
1103587200000 | 75.53 |
1103673600000 | 75.85 |
1103760000000 | 76.13 |
1103846400000 | 76.18 |
1104105600000 | 76.23 |
1104192000000 | 76.54 |
1104278400000 | 76.5 |
1104364800000 | 76.64 |
1104451200000 | 76.54 |
1104710400000 | 76.01 |
1104796800000 | 75.19 |
1104883200000 | 74.75 |
1104969600000 | 74.81 |
1105056000000 | 74.66 |
1105315200000 | 74.93 |
1105401600000 | 74.6 |
1105488000000 | 74.9 |
1105574400000 | 74.46 |
1105660800000 | 74.6 |
1105920000000 | 74.7 |
1106006400000 | 75.01 |
1106092800000 | 74.65 |
1106179200000 | 74.03 |
1106265600000 | 73.84 |
1106524800000 | 73.76 |
1106611200000 | 73.91 |
1106697600000 | 74.43 |
1106784000000 | 74.5 |
1106870400000 | 74.21 |
1107129600000 | 74.84 |
1107216000000 | 75.29 |
1107302400000 | 75.6 |
1107388800000 | 75.3 |
1107475200000 | 76.04 |
1107734400000 | 75.93 |
1107820800000 | 75.87 |
1107907200000 | 75.52 |
1107993600000 | 75.98 |
1108080000000 | 76.52 |
1108339200000 | 76.82 |
1108425600000 | 77.04 |
1108512000000 | 76.95 |
1108598400000 | 76.83 |
1108684800000 | 76.93 |
1108944000000 | 76.92 |
1109030400000 | 76.38 |
1109116800000 | 76.38 |
1109203200000 | 76.74 |
1109289600000 | 77.5 |
1109548800000 | 77.35 |
1109635200000 | 77.6 |
1109721600000 | 77.47 |
1109808000000 | 77.52 |
1109894400000 | 78.45 |
1110153600000 | 78.45 |
1110240000000 | 78.47 |
1110326400000 | 77.86 |
1110412800000 | 77.77 |
1110499200000 | 77.63 |
1110758400000 | 77.68 |
1110844800000 | 77.46 |
1110931200000 | 77.02 |
1111017600000 | 77.01 |
1111104000000 | 76.85 |
1111363200000 | 76.34 |
1111449600000 | 75.99 |
1111536000000 | 75.4 |
1111622400000 | 75.4 |
1112054400000 | 74.99 |
1112140800000 | 75.64 |
1112227200000 | 75.76 |
1112313600000 | 75.56 |
1112572800000 | 75.25 |
1112659200000 | 75.7 |
1112745600000 | 75.95 |
1112832000000 | 76.44 |
1112918400000 | 76.03 |
1113177600000 | 76.21 |
1113264000000 | 76.2 |
1113350400000 | 75.83 |
1113436800000 | 75.09 |
1113523200000 | 74.15 |
1113782400000 | 73.93 |
1113868800000 | 74.5 |
1113955200000 | 73.9 |
1114041600000 | 74.79 |
1114128000000 | 74.72 |
1114387200000 | 75 |
1114473600000 | 74.48 |
1114560000000 | 74.3 |
1114646400000 | 73.7 |
1114732800000 | 74.26 |
1114992000000 | 74.44 |
1115078400000 | 74.58 |
1115164800000 | 75.44 |
1115251200000 | 75.49 |
1115337600000 | 75.4 |
1115596800000 | 75.57 |
1115683200000 | 75.02 |
1115769600000 | 75.03 |
1115856000000 | 74.51 |
1115942400000 | 74.13 |
1116201600000 | 74.37 |
1116288000000 | 74.74 |
1116374400000 | 75.55 |
1116460800000 | 75.9 |
1116547200000 | 75.69 |
1116806400000 | 76.12 |
1116892800000 | 76.16 |
1116979200000 | 75.98 |
1117065600000 | 76.32 |
1117152000000 | 76.45 |
1117411200000 | 76.49 |
1117497600000 | 75.92 |
1117584000000 | 76.56 |
1117670400000 | 76.7 |
1117756800000 | 76.36 |
1118016000000 | 76.39 |
1118102400000 | 76.67 |
1118188800000 | 76.68 |
1118275200000 | 76.63 |
1118361600000 | 76.54 |
1118620800000 | 76.56 |
1118707200000 | 76.74 |
1118793600000 | 76.94 |
1118880000000 | 77.25 |
1118966400000 | 77.88 |
1119225600000 | 77.68 |
1119312000000 | 77.69 |
1119398400000 | 77.77 |
1119484800000 | 77.2 |
1119571200000 | 76.71 |
1119830400000 | 76.59 |
1119916800000 | 77.07 |
1120003200000 | 77.06 |
1120089600000 | 76.72 |
1120176000000 | 76.7 |
1120435200000 | 76.64 |
1120521600000 | 76.98 |
1120608000000 | 76.85 |
1120694400000 | 76.52 |
1120780800000 | 77.4 |
1121040000000 | 78.18 |
1121126400000 | 78.53 |
1121212800000 | 78.47 |
1121299200000 | 78.73 |
1121385600000 | 78.6 |
1121644800000 | 78.34 |
1121731200000 | 78.62 |
1121817600000 | 78.87 |
1121904000000 | 78.88 |
1121990400000 | 79.2 |
1122249600000 | 79 |
1122336000000 | 78.96 |
1122422400000 | 79.32 |
1122508800000 | 79.84 |
1122595200000 | 79.63 |
1122854400000 | 79.89 |
1122940800000 | 80.5 |
1123027200000 | 80.76 |
1123113600000 | 80.34 |
1123200000000 | 79.74 |
1123459200000 | 79.87 |
1123545600000 | 80.29 |
1123632000000 | 80.63 |
1123718400000 | 81.09 |
1123804800000 | 80.76 |
1124064000000 | 80.69 |
1124150400000 | 79.99 |
1124236800000 | 79.87 |
1124323200000 | 79.34 |
1124409600000 | 79.59 |
1124668800000 | 79.96 |
1124755200000 | 79.56 |
1124841600000 | 79.25 |
1124928000000 | 79.27 |
1125014400000 | 78.9 |
1125273600000 | 79.09 |
1125360000000 | 78.81 |
1125446400000 | 79.8 |
1125532800000 | 80.55 |
1125619200000 | 80.57 |
1125878400000 | 80.66 |
1125964800000 | 81.4 |
1126051200000 | 81.59 |
1126137600000 | 81.31 |
1126224000000 | 81.86 |
1126483200000 | 81.52 |
1126569600000 | 80.97 |
1126656000000 | 81.03 |
1126742400000 | 80.83 |
1126828800000 | 81.4 |
1127088000000 | 81.12 |
1127174400000 | 80.87 |
1127260800000 | 80.29 |
1127347200000 | 80.13 |
1127433600000 | 80.08 |
1127692800000 | 80.42 |
1127779200000 | 80.27 |
1127865600000 | 80.56 |
1127952000000 | 80.94 |
1128038400000 | 81.25 |
1128297600000 | 81.07 |
1128384000000 | 80.7 |
1128470400000 | 79.61 |
1128556800000 | 79.32 |
1128643200000 | 79.35 |
1128902400000 | 78.98 |
1128988800000 | 78.8 |
1129075200000 | 78.38 |
1129161600000 | 77.76 |
1129248000000 | 78.5 |
1129507200000 | 78.58 |
1129593600000 | 77.77 |
1129680000000 | 78.09 |
1129766400000 | 77.48 |
1129852800000 | 77.56 |
1130112000000 | 78.55 |
1130198400000 | 78.69 |
1130284800000 | 78.56 |
1130371200000 | 77.85 |
1130457600000 | 78.48 |
1130716800000 | 79.25 |
1130803200000 | 79.18 |
1130889600000 | 79.97 |
1130976000000 | 80.52 |
1131062400000 | 80.03 |
1131321600000 | 80.15 |
1131408000000 | 79.96 |
1131494400000 | 79.96 |
1131580800000 | 80.38 |
1131667200000 | 80.76 |
1131926400000 | 80.71 |
1132012800000 | 80.38 |
1132099200000 | 80.3 |
1132185600000 | 81.06 |
1132272000000 | 81.39 |
1132531200000 | 81.87 |
1132617600000 | 82.1 |
1132704000000 | 82.62 |
1132790400000 | 82.63 |
1132876800000 | 82.66 |
1133136000000 | 82.18 |
1133222400000 | 82.16 |
1133308800000 | 81.78 |
1133395200000 | 82.66 |
1133481600000 | 82.91 |
1133740800000 | 82.88 |
1133827200000 | 83.14 |
1133913600000 | 82.75 |
1134000000000 | 82.96 |
1134086400000 | 83.1 |
1134345600000 | 83.48 |
1134432000000 | 83.72 |
1134518400000 | 84.09 |
1134604800000 | 83.73 |
1134691200000 | 83.93 |
1134950400000 | 83.59 |
1135036800000 | 83.41 |
1135123200000 | 83.54 |
1135209600000 | 83.83 |
1135296000000 | 83.88 |
1135641600000 | 83.44 |
1135728000000 | 83.67 |
1135814400000 | 83.53 |
1135900800000 | 82.99 |
1136160000000 | 83.1 |
1136246400000 | 84.62 |
1136332800000 | 85.49 |
1136419200000 | 85.38 |
1136505600000 | 86.23 |
1136764800000 | 86.3 |
1136851200000 | 86.1 |
1136937600000 | 86.56 |
1137024000000 | 86.31 |
1137110400000 | 86.18 |
1137369600000 | 86.4 |
1137456000000 | 85.84 |
1137542400000 | 85.36 |
1137628800000 | 85.93 |
1137715200000 | 84.81 |
1137974400000 | 85.33 |
1138060800000 | 85.36 |
1138147200000 | 85.58 |
1138233600000 | 86.21 |
1138320000000 | 86.74 |
1138579200000 | 86.7 |
1138665600000 | 86.71 |
1138752000000 | 87.01 |
1138838400000 | 86.22 |
1138924800000 | 85.69 |
1139184000000 | 85.77 |
1139270400000 | 85.1 |
1139356800000 | 85.37 |
1139443200000 | 85.67 |
1139529600000 | 85.54 |
1139788800000 | 85.44 |
1139875200000 | 85.82 |
1139961600000 | 86.09 |
1140048000000 | 86.61 |
1140134400000 | 86.75 |
1140393600000 | 86.98 |
1140480000000 | 86.81 |
1140566400000 | 87.28 |
1140652800000 | 87.2 |
1140739200000 | 87.25 |
1140998400000 | 87.53 |
1141084800000 | 86.77 |
1141171200000 | 87.5 |
1141257600000 | 87.38 |
1141344000000 | 87.37 |
1141603200000 | 87.15 |
1141689600000 | 86.43 |
1141776000000 | 86.35 |
1141862400000 | 86.36 |
1141948800000 | 86.83 |
1142208000000 | 87.37 |
1142294400000 | 88.23 |
1142380800000 | 88.62 |
1142467200000 | 89.05 |
1142553600000 | 89.14 |
1142812800000 | 89.11 |
1142899200000 | 88.59 |
1142985600000 | 89 |
1143072000000 | 88.6 |
1143158400000 | 88.94 |
1143417600000 | 88.68 |
1143504000000 | 88.34 |
1143590400000 | 88.6 |
1143676800000 | 89.24 |
1143763200000 | 88.71 |
1144022400000 | 89.18 |
1144108800000 | 89.74 |
1144195200000 | 90.21 |
1144281600000 | 90.2 |
1144368000000 | 89.21 |
1144627200000 | 89.39 |
1144713600000 | 88.71 |
1144800000000 | 88.61 |
1144886400000 | 88.73 |
1145318400000 | 90.27 |
1145404800000 | 90.99 |
1145491200000 | 90.98 |
1145577600000 | 91.36 |
1145836800000 | 91.12 |
1145923200000 | 90.96 |
1146009600000 | 91.33 |
1146096000000 | 91.58 |
1146182400000 | 91.65 |
1146441600000 | 91.67 |
1146528000000 | 92.35 |
1146614400000 | 91.82 |
1146700800000 | 92.33 |
1146787200000 | 93.44 |
1147046400000 | 93.43 |
1147132800000 | 93.76 |
1147219200000 | 93.65 |
1147305600000 | 92.93 |
1147392000000 | 91.7 |
1147651200000 | 90.97 |
1147737600000 | 91 |
1147824000000 | 89.03 |
1147910400000 | 88.47 |
1147996800000 | 88.36 |
1148256000000 | 87.45 |
1148342400000 | 88.14 |
1148428800000 | 87.48 |
1148515200000 | 88.6 |
1148601600000 | 89.45 |
1148860800000 | 89.61 |
1148947200000 | 88.43 |
1149033600000 | 88.98 |
1149120000000 | 89.69 |
1149206400000 | 90.26 |
1149465600000 | 89.14 |
1149552000000 | 87.97 |
1149638400000 | 87.7 |
1149724800000 | 86.43 |
1149811200000 | 86.88 |
1150070400000 | 85.79 |
1150156800000 | 84.32 |
1150243200000 | 84.78 |
1150329600000 | 86.65 |
1150416000000 | 86.39 |
1150675200000 | 85.85 |
1150761600000 | 86.03 |
1150848000000 | 86.79 |
1150934400000 | 86.55 |
1151020800000 | 86.42 |
1151280000000 | 86.7 |
1151366400000 | 86.17 |
1151452800000 | 86.28 |
1151539200000 | 88.07 |
1151625600000 | 89.21 |
1151884800000 | 89.84 |
1151971200000 | 89.98 |
1152057600000 | 88.92 |
1152144000000 | 89.49 |
1152230400000 | 89.31 |
1152489600000 | 89.22 |
1152576000000 | 89.16 |
1152662400000 | 88.55 |
1152748800000 | 87.39 |
1152835200000 | 86.54 |
1153094400000 | 85.94 |
1153180800000 | 85.88 |
1153267200000 | 87.71 |
1153353600000 | 87.58 |
1153440000000 | 86.98 |
1153699200000 | 88.27 |
1153785600000 | 88.75 |
1153872000000 | 88.87 |
1153958400000 | 89.36 |
1154044800000 | 90.24 |
1154304000000 | 90.05 |
1154390400000 | 89.51 |
1154476800000 | 90.39 |
1154563200000 | 90.17 |
1154649600000 | 90.75 |
1154908800000 | 90.17 |
1154995200000 | 90.01 |
1155081600000 | 90.19 |
1155168000000 | 89.83 |
1155254400000 | 89.67 |
1155513600000 | 89.92 |
1155600000000 | 91.04 |
1155686400000 | 91.88 |
1155772800000 | 92.06 |
1155859200000 | 92.01 |
1156118400000 | 92.12 |
1156204800000 | 92.03 |
1156291200000 | 91.62 |
1156377600000 | 91.73 |
1156464000000 | 91.6 |
1156723200000 | 92.14 |
1156809600000 | 92.23 |
1156896000000 | 92.7 |
1156982400000 | 92.56 |
1157068800000 | 93.06 |
1157328000000 | 93.42 |
1157414400000 | 93.25 |
1157500800000 | 92.22 |
1157587200000 | 91.43 |
1157673600000 | 91.52 |
1157932800000 | 91.28 |
1158019200000 | 92.25 |
1158105600000 | 92.59 |
1158192000000 | 92.72 |
1158278400000 | 92.65 |
1158537600000 | 92.91 |
1158624000000 | 92.63 |
1158710400000 | 93.18 |
1158796800000 | 93.15 |
1158883200000 | 92.8 |
1159142400000 | 93.06 |
1159228800000 | 93.75 |
1159315200000 | 94.19 |
1159401600000 | 94.3 |
1159488000000 | 94.08 |
1159747200000 | 94.13 |
1159833600000 | 94.03 |
1159920000000 | 94.77 |
1160006400000 | 95.23 |
1160092800000 | 94.82 |
1160352000000 | 94.95 |
1160438400000 | 95.15 |
1160524800000 | 95.04 |
1160611200000 | 95.83 |
1160697600000 | 96.01 |
1160956800000 | 96.37 |
1161043200000 | 95.8 |
1161129600000 | 96.15 |
1161216000000 | 96.47 |
1161302400000 | 96.71 |
1161561600000 | 97.02 |
1161648000000 | 97.04 |
1161734400000 | 97.55 |
1161820800000 | 98.06 |
1161907200000 | 97.66 |
1162166400000 | 97.55 |
1162252800000 | 97.73 |
1162339200000 | 97.47 |
1162425600000 | 97.33 |
1162512000000 | 97.22 |
1162771200000 | 98.29 |
1162857600000 | 98.87 |
1162944000000 | 98.84 |
1163030400000 | 98.59 |
1163116800000 | 98.83 |
1163376000000 | 98.87 |
1163462400000 | 99.13 |
1163548800000 | 99.52 |
1163635200000 | 99.7 |
1163721600000 | 99.55 |
1163980800000 | 99.58 |
1164067200000 | 99.84 |
1164153600000 | 100.37 |
1164240000000 | 100.37 |
1164326400000 | 100.33 |
1164585600000 | 99.08 |
1164672000000 | 99.17 |
1164758400000 | 100.3 |
1164844800000 | 100.44 |
1164931200000 | 100.22 |
1165190400000 | 100.92 |
1165276800000 | 101.37 |
1165363200000 | 101.4 |
1165449600000 | 101.34 |
1165536000000 | 101.49 |
1165795200000 | 101.55 |
1165881600000 | 101.68 |
1165968000000 | 101.96 |
1166054400000 | 102.6 |
1166140800000 | 102.58 |
1166400000000 | 102.28 |
1166486400000 | 102.42 |
1166572800000 | 102.6 |
1166659200000 | 102.25 |
1166745600000 | 101.75 |
1167177600000 | 102.52 |
1167264000000 | 102.59 |
1167350400000 | 102.36 |
1167696000000 | 103.19 |
1167782400000 | 102.8 |
1167868800000 | 102.3 |
1167955200000 | 101.31 |
1168214400000 | 101.44 |
1168300800000 | 101.5 |
1168387200000 | 101.13 |
1168473600000 | 102.03 |
1168560000000 | 102.75 |
1168819200000 | 103.09 |
1168905600000 | 102.86 |
1168992000000 | 102.84 |
1169078400000 | 102.65 |
1169164800000 | 103.12 |
1169424000000 | 102.79 |
1169510400000 | 103.25 |
1169596800000 | 103.89 |
1169683200000 | 103.14 |
1169769600000 | 102.57 |
1170028800000 | 102.7 |
1170115200000 | 103.29 |
1170201600000 | 103.56 |
1170288000000 | 104.51 |
1170374400000 | 104.67 |
1170633600000 | 104.51 |
1170720000000 | 104.8 |
1170806400000 | 105.26 |
1170892800000 | 104.94 |
1170979200000 | 104.61 |
1171238400000 | 104.03 |
1171324800000 | 104.74 |
1171411200000 | 105.92 |
1171497600000 | 106.08 |
1171584000000 | 105.91 |
1171843200000 | 106.13 |
1171929600000 | 106.21 |
1172016000000 | 105.84 |
1172102400000 | 105.9 |
1172188800000 | 106.01 |
1172448000000 | 106.16 |
1172534400000 | 103.02 |
1172620800000 | 102.43 |
1172707200000 | 101.75 |
1172793600000 | 100.94 |
1173052800000 | 99.51 |
1173139200000 | 100.88 |
1173225600000 | 101.2 |
1173312000000 | 102.11 |
1173398400000 | 102.27 |
1173657600000 | 102.53 |
1173744000000 | 100.97 |
1173830400000 | 100.24 |
1173916800000 | 101.37 |
1174003200000 | 101.35 |
1174262400000 | 102.61 |
1174348800000 | 103.29 |
1174435200000 | 104.53 |
1174521600000 | 105.38 |
1174608000000 | 105.46 |
1174867200000 | 105.33 |
1174953600000 | 104.96 |
1175040000000 | 104.29 |
1175126400000 | 104.92 |
1175212800000 | 104.8 |
1175472000000 | 105.31 |
1175558400000 | 106.35 |
1175644800000 | 106.6 |
1175731200000 | 107.04 |
1176163200000 | 107.5 |
1176249600000 | 107.1 |
1176336000000 | 107.52 |
1176422400000 | 108.07 |
1176681600000 | 109.39 |
1176768000000 | 109.61 |
1176854400000 | 109.51 |
1176940800000 | 109.24 |
1177027200000 | 110.35 |
1177286400000 | 110.09 |
1177372800000 | 109.84 |
1177459200000 | 110.92 |
1177545600000 | 110.75 |
1177632000000 | 110.68 |
1177891200000 | 110.24 |
1177977600000 | 110.15 |
1178064000000 | 110.89 |
1178150400000 | 111.27 |
1178236800000 | 111.91 |
1178496000000 | 112.28 |
1178582400000 | 111.56 |
1178668800000 | 111.98 |
1178755200000 | 110.76 |
1178841600000 | 111.56 |
1179100800000 | 111.49 |
1179187200000 | 111.74 |
1179273600000 | 112.11 |
1179360000000 | 111.99 |
1179446400000 | 112.78 |
1179705600000 | 112.83 |
1179792000000 | 112.8 |
1179878400000 | 113.23 |
1179964800000 | 112.05 |
1180051200000 | 112.43 |
1180310400000 | 112.51 |
1180396800000 | 112.8 |
1180483200000 | 113.05 |
1180569600000 | 113.6 |
1180656000000 | 114.18 |
1180915200000 | 114.46 |
1181001600000 | 114 |
1181088000000 | 112.62 |
1181174400000 | 110.89 |
1181260800000 | 111.15 |
1181520000000 | 111.6 |
1181606400000 | 110.63 |
1181692800000 | 111.63 |
1181779200000 | 112.69 |
1181865600000 | 113.91 |
1182124800000 | 113.88 |
1182211200000 | 113.92 |
1182297600000 | 113.26 |
1182384000000 | 113.15 |
1182470400000 | 112.34 |
1182729600000 | 112.06 |
1182816000000 | 111.53 |
1182902400000 | 111.67 |
1182988800000 | 112.33 |
1183075200000 | 112.7 |
1183334400000 | 113.67 |
1183420800000 | 114.27 |
1183507200000 | 114.55 |
1183593600000 | 114.27 |
1183680000000 | 114.92 |
1183939200000 | 115.2 |
1184025600000 | 114.12 |
1184112000000 | 114.45 |
1184198400000 | 116.22 |
1184284800000 | 116.74 |
1184544000000 | 116.66 |
1184630400000 | 116.52 |
1184716800000 | 115.99 |
1184803200000 | 116.82 |
1184889600000 | 115.7 |
1185148800000 | 116.16 |
1185235200000 | 114.23 |
1185321600000 | 113.64 |
1185408000000 | 110.85 |
1185494400000 | 109.2 |
1185753600000 | 109.81 |
1185840000000 | 110.11 |
1185926400000 | 109.56 |
1186012800000 | 110.28 |
1186099200000 | 108.42 |
1186358400000 | 109.3 |
1186444800000 | 110.19 |
1186531200000 | 112.35 |
1186617600000 | 109.43 |
1186704000000 | 107.81 |
1186963200000 | 108.56 |
1187049600000 | 106.76 |
1187136000000 | 105.27 |
1187222400000 | 103.42 |
1187308800000 | 106.04 |
1187568000000 | 106.67 |
1187654400000 | 106.76 |
1187740800000 | 108.36 |
1187827200000 | 108.82 |
1187913600000 | 109.81 |
1188172800000 | 109.52 |
1188259200000 | 107.3 |
1188345600000 | 108.77 |
1188432000000 | 109.05 |
1188518400000 | 110.41 |
1188777600000 | 110.53 |
1188864000000 | 111.43 |
1188950400000 | 110.23 |
1189036800000 | 110.78 |
1189123200000 | 109.07 |
1189382400000 | 108.61 |
1189468800000 | 110.35 |
1189555200000 | 110.76 |
1189641600000 | 111.65 |
1189728000000 | 111.23 |
1189987200000 | 110.22 |
1190073600000 | 112.57 |
1190160000000 | 114.64 |
1190246400000 | 114.47 |
1190332800000 | 115 |
1190592000000 | 114.84 |
1190678400000 | 114.47 |
1190764800000 | 115.14 |
1190851200000 | 116.03 |
1190937600000 | 116.14 |
1191196800000 | 117.42 |
1191283200000 | 117.4 |
1191369600000 | 117.13 |
1191456000000 | 117.23 |
1191542400000 | 118.44 |
1191801600000 | 117.87 |
1191888000000 | 118.76 |
1191974400000 | 119.06 |
1192060800000 | 119.36 |
1192147200000 | 119.45 |
1192406400000 | 118.69 |
1192492800000 | 117.49 |
1192579200000 | 118.15 |
1192665600000 | 118.12 |
1192752000000 | 116.05 |
1193011200000 | 115.07 |
1193097600000 | 116.65 |
1193184000000 | 116.17 |
1193270400000 | 117 |
1193356800000 | 118.6 |
1193616000000 | 119.51 |
1193702400000 | 118.87 |
1193788800000 | 120.34 |
1193875200000 | 117.91 |
1193961600000 | 117.69 |
1194220800000 | 116.83 |
1194307200000 | 118.15 |
1194393600000 | 116.58 |
1194480000000 | 116.08 |
1194566400000 | 114.24 |
1194825600000 | 112.63 |
1194912000000 | 114.72 |
1194998400000 | 115.1 |
1195084800000 | 113.27 |
1195171200000 | 113.12 |
1195430400000 | 111.18 |
1195516800000 | 112.27 |
1195603200000 | 110.07 |
1195689600000 | 110.43 |
1195776000000 | 111.99 |
1196035200000 | 110.78 |
1196121600000 | 111.41 |
1196208000000 | 114.06 |
1196294400000 | 114.5 |
1196380800000 | 115.32 |
1196640000000 | 114.73 |
1196726400000 | 113.89 |
1196812800000 | 115.3 |
1196899200000 | 116.22 |
1196985600000 | 116.66 |
1197244800000 | 117.58 |
1197331200000 | 115.84 |
1197417600000 | 116.23 |
1197504000000 | 114.79 |
1197590400000 | 113.51 |
1197849600000 | 111.36 |
1197936000000 | 111.7 |
1198022400000 | 111.46 |
1198108800000 | 111.74 |
1198195200000 | 113.63 |
1198454400000 | 114.41 |
1198713600000 | 114.2 |
1198800000000 | 114.65 |
1199059200000 | 114.05 |
1199232000000 | 113 |
1199318400000 | 112.8 |
1199404800000 | 110.62 |
1199664000000 | 110.28 |
1199750400000 | 109.54 |
1199836800000 | 109.57 |
1199923200000 | 109.77 |
1200009600000 | 108.7 |
1200268800000 | 109.85 |
1200355200000 | 107.04 |
1200441600000 | 105.44 |
1200528000000 | 103.63 |
1200614400000 | 102.67 |
1200873600000 | 99.48 |
1200960000000 | 99.89 |
1201046400000 | 100 |
1201132800000 | 103.21 |
1201219200000 | 102.74 |
1201478400000 | 103.41 |
1201564800000 | 104.31 |
1201651200000 | 103.73 |
1201737600000 | 104.73 |
1201824000000 | 106.54 |
1202083200000 | 106.16 |
1202169600000 | 102.42 |
1202256000000 | 102 |
1202342400000 | 101.22 |
1202428800000 | 101.33 |
1202688000000 | 101.2 |
1202774400000 | 103.19 |
1202860800000 | 103.86 |
1202947200000 | 103.55 |
1203033600000 | 102.96 |
1203292800000 | 103.55 |
1203379200000 | 104.01 |
1203465600000 | 103.59 |
1203552000000 | 103.64 |
1203638400000 | 103.79 |
1203897600000 | 105.42 |
1203984000000 | 106.68 |
1204070400000 | 107.34 |
1204156800000 | 106.36 |
1204243200000 | 104.12 |
1204502400000 | 103.4 |
1204588800000 | 102.65 |
1204675200000 | 103.84 |
1204761600000 | 102.38 |
1204848000000 | 101.26 |
1205107200000 | 99.74 |
1205193600000 | 102.12 |
1205280000000 | 102.77 |
1205366400000 | 102.65 |
1205452800000 | 101.19 |
1205712000000 | 98.84 |
1205798400000 | 102.51 |
1205884800000 | 100.46 |
1205971200000 | 100.67 |
1206403200000 | 102.92 |
1206489600000 | 102.76 |
1206576000000 | 102.8 |
1206662400000 | 102.02 |
1206921600000 | 102.39 |
1207008000000 | 104.89 |
1207094400000 | 105.59 |
1207180800000 | 105.71 |
1207267200000 | 106.3 |
1207526400000 | 106.75 |
1207612800000 | 106.03 |
1207699200000 | 105.41 |
1207785600000 | 105.63 |
1207872000000 | 103.98 |
1208131200000 | 103.39 |
1208217600000 | 103.82 |
1208304000000 | 106.43 |
1208390400000 | 106.13 |
1208476800000 | 107.6 |
1208736000000 | 107.86 |
1208822400000 | 107.34 |
1208908800000 | 107.5 |
1208995200000 | 107.34 |
1209081600000 | 108.17 |
1209340800000 | 108.33 |
1209427200000 | 107.54 |
1209513600000 | 107.66 |
1209600000000 | 108.22 |
1209686400000 | 109.32 |
1209945600000 | 109.28 |
1210032000000 | 109.79 |
1210118400000 | 108.66 |
1210204800000 | 109 |
1210291200000 | 108.19 |
1210550400000 | 109.25 |
1210636800000 | 109.19 |
1210723200000 | 109.58 |
1210809600000 | 110.52 |
1210896000000 | 111.24 |
1211155200000 | 111.71 |
1211241600000 | 110.66 |
1211328000000 | 109.69 |
1211414400000 | 109.82 |
1211500800000 | 108.47 |
1211760000000 | 108.32 |
1211846400000 | 108.3 |
1211932800000 | 108.73 |
1212019200000 | 108.92 |
1212105600000 | 109.22 |
1212364800000 | 108.19 |
1212451200000 | 107.86 |
1212537600000 | 107.33 |
1212624000000 | 108.61 |
1212710400000 | 106.74 |
1212969600000 | 106.5 |
1213056000000 | 105.11 |
1213142400000 | 103.72 |
1213228800000 | 103.65 |
1213315200000 | 104.54 |
1213574400000 | 104.91 |
1213660800000 | 105 |
1213747200000 | 103.96 |
1213833600000 | 103.73 |
1213920000000 | 102.3 |
1214179200000 | 101.96 |
1214265600000 | 101.67 |
1214352000000 | 102.37 |
1214438400000 | 100.31 |
1214524800000 | 99.95 |
1214784000000 | 100.32 |
1214870400000 | 99.54 |
1214956800000 | 98.37 |
1215043200000 | 98.26 |
1215129600000 | 97.8 |
1215388800000 | 97.64 |
1215475200000 | 97.87 |
1215561600000 | 97.6 |
1215648000000 | 97.38 |
1215734400000 | 96.19 |
1215993600000 | 96 |
1216080000000 | 94.61 |
1216166400000 | 95.76 |
1216252800000 | 97.56 |
1216339200000 | 98 |
1216598400000 | 98.56 |
1216684800000 | 98.88 |
1216771200000 | 99.52 |
1216857600000 | 97.58 |
1216944000000 | 97.6 |
1217203200000 | 96.36 |
1217289600000 | 97.16 |
1217376000000 | 98.71 |
1217462400000 | 98.06 |
1217548800000 | 97.1 |
1217808000000 | 96.28 |
1217894400000 | 98.03 |
1217980800000 | 98.62 |
1218067200000 | 97.47 |
1218153600000 | 97.92 |
1218412800000 | 98.65 |
1218499200000 | 97.65 |
1218585600000 | 96.5 |
1218672000000 | 97.1 |
1218758400000 | 96.78 |
1219017600000 | 96.04 |
1219104000000 | 94.54 |
1219190400000 | 95.29 |
1219276800000 | 95.59 |
1219363200000 | 96.62 |
1219622400000 | 95.36 |
1219708800000 | 95.28 |
1219795200000 | 96.01 |
1219881600000 | 97.35 |
1219968000000 | 96.8 |
1220227200000 | 96.23 |
1220313600000 | 95.93 |
1220400000000 | 94.98 |
1220486400000 | 92.22 |
1220572800000 | 91.25 |
1220832000000 | 93.34 |
1220918400000 | 90.92 |
1221004800000 | 90.83 |
1221091200000 | 90.85 |
1221177600000 | 92.42 |
1221436800000 | 88.66 |
1221523200000 | 88.29 |
1221609600000 | 85.33 |
1221696000000 | 87.59 |
1221782400000 | 92.94 |
1222041600000 | 91.1 |
1222128000000 | 89.73 |
1222214400000 | 89.31 |
1222300800000 | 90.85 |
1222387200000 | 89.97 |
1222646400000 | 83.15 |
1222732800000 | 85.09 |
1222819200000 | 85.04 |
1222905600000 | 81.87 |
1222992000000 | 81.98 |
1223251200000 | 76.66 |
1223337600000 | 74.41 |
1223424000000 | 71.99 |
1223510400000 | 68.46 |
1223596800000 | 65.11 |
1223856000000 | 72.14 |
1223942400000 | 73.27 |
1224028800000 | 67.45 |
1224115200000 | 67.08 |
1224201600000 | 67.96 |
1224460800000 | 70.75 |
1224547200000 | 69.04 |
1224633600000 | 64.54 |
1224720000000 | 64.62 |
1224806400000 | 61.76 |
1225065600000 | 59.32 |
1225152000000 | 63.74 |
1225238400000 | 66.01 |
1225324800000 | 67.63 |
1225411200000 | 68.45 |
1225670400000 | 68.88 |
1225756800000 | 72.19 |
1225843200000 | 69.76 |
1225929600000 | 65.56 |
1226016000000 | 67.05 |
1226275200000 | 66.91 |
1226361600000 | 64.29 |
1226448000000 | 61.43 |
1226534400000 | 63.67 |
1226620800000 | 62.54 |
1226880000000 | 60.87 |
1226966400000 | 61.3 |
1227052800000 | 58.22 |
1227139200000 | 54.53 |
1227225600000 | 56.14 |
1227484800000 | 60.6 |
1227571200000 | 61.38 |
1227657600000 | 62.52 |
1227744000000 | 63.1 |
1227830400000 | 63.64 |
1228089600000 | 58.65 |
1228176000000 | 60.32 |
1228262400000 | 61.28 |
1228348800000 | 60.13 |
1228435200000 | 60.38 |
1228694400000 | 63.98 |
1228780800000 | 63.3 |
1228867200000 | 64.1 |
1228953600000 | 63.34 |
1229040000000 | 63.09 |
1229299200000 | 63.2 |
1229385600000 | 65.39 |
1229472000000 | 66 |
1229558400000 | 65.45 |
1229644800000 | 64.46 |
1229904000000 | 63.27 |
1229990400000 | 62.94 |
1230076800000 | 63.16 |
1230508800000 | 63.77 |
1230595200000 | 64.91 |
1230681600000 | 65.27 |
1230854400000 | 67.35 |
1231113600000 | 67.31 |
1231200000000 | 67.73 |
1231286400000 | 66.69 |
1231372800000 | 66.69 |
1231459200000 | 65.41 |
1231718400000 | 63.74 |
1231804800000 | 63.12 |
1231891200000 | 60.86 |
1231977600000 | 60.47 |
1232064000000 | 61.34 |
1232323200000 | 60.81 |
1232409600000 | 57.98 |
1232496000000 | 59.17 |
1232582400000 | 58.58 |
1232668800000 | 58.44 |
1232928000000 | 59.85 |
1233014400000 | 60.38 |
1233100800000 | 62.41 |
1233187200000 | 60.64 |
1233273600000 | 59.4 |
1233532800000 | 58.77 |
1233619200000 | 59.94 |
1233705600000 | 60.18 |
1233792000000 | 60.69 |
1233878400000 | 62.19 |
1234137600000 | 62.81 |
1234224000000 | 60.38 |
1234310400000 | 60.18 |
1234396800000 | 59.8 |
1234483200000 | 59.84 |
1234742400000 | 59.3 |
1234828800000 | 56.73 |
1234915200000 | 56.51 |
1235001600000 | 56.46 |
1235088000000 | 55.19 |
1235347200000 | 54.07 |
1235433600000 | 55.06 |
1235520000000 | 54.63 |
1235606400000 | 54.77 |
1235692800000 | 53.57 |
1235952000000 | 50.82 |
1236038400000 | 50.3 |
1236124800000 | 51.72 |
1236211200000 | 49.8 |
1236297600000 | 49.73 |
1236556800000 | 49.19 |
1236643200000 | 52.12 |
1236729600000 | 52.37 |
1236816000000 | 53.75 |
1236902400000 | 54.42 |
1237161600000 | 55.04 |
1237248000000 | 55.93 |
1237334400000 | 56.66 |
1237420800000 | 57.52 |
1237507200000 | 56.66 |
1237766400000 | 59.7 |
1237852800000 | 59.06 |
1237939200000 | 59.43 |
1238025600000 | 60.37 |
1238112000000 | 59 |
1238371200000 | 56.71 |
1238457600000 | 58.02 |
1238544000000 | 58.83 |
1238630400000 | 61.39 |
1238716800000 | 61.52 |
1238976000000 | 61.1 |
1239062400000 | 59.85 |
1239148800000 | 60.19 |
1239235200000 | 62.03 |
1239667200000 | 61.94 |
1239753600000 | 62.16 |
1239840000000 | 63.12 |
1239926400000 | 63.41 |
1240185600000 | 60.79 |
1240272000000 | 61.51 |
1240358400000 | 61.59 |
1240444800000 | 62.05 |
1240531200000 | 63.55 |
1240790400000 | 62.99 |
1240876800000 | 62.38 |
1240963200000 | 64.04 |
1241049600000 | 64.48 |
1241136000000 | 64.72 |
1241395200000 | 66.83 |
1241481600000 | 66.88 |
1241568000000 | 67.88 |
1241654400000 | 67.5 |
1241740800000 | 68.97 |
1242000000000 | 68.04 |
1242086400000 | 68 |
1242172800000 | 66.24 |
1242259200000 | 66.56 |
1242345600000 | 66.38 |
1242604800000 | 67.9 |
1242691200000 | 68.7 |
1242777600000 | 69.08 |
1242864000000 | 67.81 |
1242950400000 | 68.19 |
1243209600000 | 68.28 |
1243296000000 | 69.49 |
1243382400000 | 68.98 |
1243468800000 | 69.31 |
1243555200000 | 70.39 |
1243814400000 | 72.36 |
1243900800000 | 72.78 |
1243987200000 | 71.44 |
1244073600000 | 71.76 |
1244160000000 | 71.55 |
1244419200000 | 70.91 |
1244505600000 | 71.5 |
1244592000000 | 71.82 |
1244678400000 | 72.55 |
1244764800000 | 72.3 |
1245024000000 | 70.23 |
1245110400000 | 69.72 |
1245196800000 | 68.94 |
1245283200000 | 69.61 |
1245369600000 | 70.06 |
1245628800000 | 67.93 |
1245715200000 | 68 |
1245801600000 | 69.07 |
1245888000000 | 69.51 |
1245974400000 | 69.89 |
1246233600000 | 70.62 |
1246320000000 | 69.98 |
1246406400000 | 70.75 |
1246492800000 | 68.7 |
1246579200000 | 68.66 |
1246838400000 | 68.14 |
1246924800000 | 67.34 |
1247011200000 | 66.74 |
1247097600000 | 67.21 |
1247184000000 | 66.73 |
1247443200000 | 68.01 |
1247529600000 | 68.79 |
1247616000000 | 71.06 |
1247702400000 | 71.65 |
1247788800000 | 71.8 |
1248048000000 | 72.95 |
1248134400000 | 73.38 |
1248220800000 | 73.37 |
1248307200000 | 75.03 |
1248393600000 | 75.11 |
1248652800000 | 75.49 |
1248739200000 | 75.07 |
1248825600000 | 74.73 |
1248912000000 | 75.95 |
1248998400000 | 76.29 |
1249257600000 | 77.96 |
1249344000000 | 78.03 |
1249430400000 | 77.71 |
1249516800000 | 77.53 |
1249603200000 | 77.98 |
1249862400000 | 77.64 |
1249948800000 | 76.61 |
1250035200000 | 77.52 |
1250121600000 | 78.42 |
1250208000000 | 77.71 |
1250467200000 | 75.52 |
1250553600000 | 76.43 |
1250640000000 | 76.84 |
1250726400000 | 77.79 |
1250812800000 | 79.34 |
1251072000000 | 79.78 |
1251158400000 | 80 |
1251244800000 | 79.56 |
1251331200000 | 79.52 |
1251417600000 | 80.17 |
1251676800000 | 79.45 |
1251763200000 | 77.92 |
1251849600000 | 77.4 |
1251936000000 | 77.93 |
1252022400000 | 78.97 |
1252281600000 | 79.73 |
1252368000000 | 80.72 |
1252454400000 | 81.38 |
1252540800000 | 81.9 |
1252627200000 | 82.24 |
1252886400000 | 82.33 |
1252972800000 | 82.51 |
1253059200000 | 84.01 |
1253145600000 | 84.28 |
1253232000000 | 84.03 |
1253491200000 | 83.43 |
1253577600000 | 84.34 |
1253664000000 | 83.95 |
1253750400000 | 82.58 |
1253836800000 | 82.13 |
1254096000000 | 83.27 |
1254182400000 | 83.18 |
1254268800000 | 83.16 |
1254355200000 | 81.3 |
1254441600000 | 80.39 |
1254700800000 | 81.36 |
1254787200000 | 83.07 |
1254873600000 | 83.09 |
1254960000000 | 84.2 |
1255046400000 | 84.37 |
1255305600000 | 84.89 |
1255392000000 | 84.53 |
1255478400000 | 86.27 |
1255564800000 | 86.61 |
1255651200000 | 85.84 |
1255910400000 | 86.95 |
1255996800000 | 86.54 |
1256083200000 | 86.39 |
1256169600000 | 86.44 |
1256256000000 | 85.75 |
1256515200000 | 84.55 |
1256601600000 | 83.99 |
1256688000000 | 82.11 |
1256774400000 | 83.75 |
1256860800000 | 81.8 |
1257120000000 | 82.21 |
1257206400000 | 81.7 |
1257292800000 | 82.74 |
1257379200000 | 83.85 |
1257465600000 | 84.13 |
1257724800000 | 86.27 |
1257811200000 | 86.2 |
1257897600000 | 86.68 |
1257984000000 | 86 |
1258070400000 | 86.43 |
1258329600000 | 87.87 |
1258416000000 | 87.42 |
1258502400000 | 87.68 |
1258588800000 | 86.15 |
1258675200000 | 85.66 |
1258934400000 | 87.34 |
1259020800000 | 86.92 |
1259107200000 | 87.67 |
1259193600000 | 86.27 |
1259280000000 | 85.67 |
1259539200000 | 85.67 |
1259625600000 | 87.45 |
1259712000000 | 87.7 |
1259798400000 | 87.23 |
1259884800000 | 87.23 |
1260144000000 | 86.8 |
1260230400000 | 85.53 |
1260316800000 | 85.39 |
1260403200000 | 85.97 |
1260489600000 | 86.07 |
1260748800000 | 86.76 |
1260835200000 | 86.32 |
1260921600000 | 86.8 |
1261008000000 | 85.21 |
1261094400000 | 85.16 |
1261353600000 | 86.15 |
1261440000000 | 86.4 |
1261526400000 | 86.97 |
1261612800000 | 87.36 |
1261958400000 | 87.73 |
1262044800000 | 87.91 |
1262131200000 | 87.54 |
1262217600000 | 87.38 |
1262563200000 | 88.96 |
1262649600000 | 89.14 |
1262736000000 | 89.22 |
1262822400000 | 89.22 |
1262908800000 | 89.54 |
1263168000000 | 90.18 |
1263254400000 | 89.28 |
1263340800000 | 89.6 |
1263427200000 | 89.95 |
1263513600000 | 88.82 |
1263772800000 | 89.12 |
1263859200000 | 89.66 |
1263945600000 | 88.16 |
1264032000000 | 86.56 |
1264118400000 | 85.22 |
1264377600000 | 85.22 |
1264464000000 | 84.86 |
1264550400000 | 84.68 |
1264636800000 | 83.7 |
1264723200000 | 83.18 |
1264982400000 | 84.01 |
1265068800000 | 85.11 |
1265155200000 | 84.73 |
1265241600000 | 82.02 |
1265328000000 | 81.15 |
1265587200000 | 81.02 |
1265673600000 | 81.75 |
1265760000000 | 81.85 |
1265846400000 | 82.41 |
1265932800000 | 82.26 |
1266192000000 | 82.38 |
1266278400000 | 83.83 |
1266364800000 | 84.47 |
1266451200000 | 84.9 |
1266537600000 | 84.77 |
1266796800000 | 84.94 |
1266883200000 | 83.95 |
1266969600000 | 84.43 |
1267056000000 | 83.61 |
1267142400000 | 84.37 |
1267401600000 | 84.99 |
1267488000000 | 85.67 |
1267574400000 | 86.28 |
1267660800000 | 86.27 |
1267747200000 | 87.54 |
1268006400000 | 87.71 |
1268092800000 | 87.64 |
1268179200000 | 88.31 |
1268265600000 | 88.42 |
1268352000000 | 88.78 |
1268611200000 | 88.27 |
1268697600000 | 89.25 |
1268784000000 | 89.9 |
1268870400000 | 89.5 |
1268956800000 | 88.92 |
1269216000000 | 89.08 |
1269302400000 | 89.73 |
1269388800000 | 89 |
1269475200000 | 89.22 |
1269561600000 | 89.22 |
1269820800000 | 89.86 |
1269907200000 | 89.8 |
1269993600000 | 89.82 |
1270080000000 | 90.82 |
1270512000000 | 90.76 |
1270598400000 | 90.36 |
1270684800000 | 90.23 |
1270771200000 | 91.25 |
1271030400000 | 91.68 |
1271116800000 | 91.44 |
1271203200000 | 92.54 |
1271289600000 | 92.64 |
1271376000000 | 91.05 |
1271635200000 | 90.83 |
1271721600000 | 91.8 |
1271808000000 | 91.43 |
1271894400000 | 90.94 |
1271980800000 | 91.65 |
1272240000000 | 91.75 |
1272326400000 | 89.5 |
1272412800000 | 89.05 |
1272499200000 | 90.24 |
1272585600000 | 89.38 |
1272844800000 | 89.74 |
1272931200000 | 87.22 |
1273017600000 | 86.11 |
1273104000000 | 83.68 |
1273190400000 | 81.54 |
1273449600000 | 86.2 |
1273536000000 | 85.58 |
1273622400000 | 86.79 |
1273708800000 | 86.1 |
1273795200000 | 83.77 |
1274054400000 | 83.3 |
1274140800000 | 83.09 |
1274227200000 | 81.61 |
1274313600000 | 78.94 |
1274400000000 | 80.01 |
1274659200000 | 79.33 |
1274745600000 | 78.1 |
1274832000000 | 78.64 |
1274918400000 | 81.22 |
1275004800000 | 80.82 |
1275264000000 | 80.79 |
1275350400000 | 79.99 |
1275436800000 | 81 |
1275523200000 | 81.79 |
1275609600000 | 79.22 |
1275868800000 | 77.96 |
1275955200000 | 78.25 |
1276041600000 | 78.83 |
1276128000000 | 80.82 |
1276214400000 | 81.23 |
1276473600000 | 82.04 |
1276560000000 | 83.39 |
1276646400000 | 83.5 |
1276732800000 | 83.65 |
1276819200000 | 83.91 |
1277078400000 | 84.24 |
1277164800000 | 83.01 |
1277251200000 | 82.33 |
1277337600000 | 81.16 |
1277424000000 | 81.04 |
1277683200000 | 81.39 |
1277769600000 | 78.51 |
1277856000000 | 78.09 |
1277942400000 | 77.66 |
1278028800000 | 77.77 |
1278288000000 | 77.46 |
1278374400000 | 78.79 |
1278460800000 | 80.51 |
1278547200000 | 81.46 |
1278633600000 | 81.92 |
1278892800000 | 81.95 |
1278979200000 | 83.42 |
1279065600000 | 83.48 |
1279152000000 | 83.88 |
1279238400000 | 82.14 |
1279497600000 | 81.98 |
1279584000000 | 82.45 |
1279670400000 | 82.12 |
1279756800000 | 83.96 |
1279843200000 | 84.42 |
1280102400000 | 85.4 |
1280188800000 | 85.59 |
1280275200000 | 85.23 |
1280361600000 | 85.17 |
1280448000000 | 84.95 |
1280707200000 | 87.23 |
1280793600000 | 87.14 |
1280880000000 | 87.33 |
1280966400000 | 87.21 |
1281052800000 | 87.02 |
1281312000000 | 87.64 |
1281398400000 | 86.59 |
1281484800000 | 84.07 |
1281571200000 | 83.63 |
1281657600000 | 83.43 |
1281916800000 | 83.6 |
1282003200000 | 84.73 |
1282089600000 | 84.68 |
1282176000000 | 83.49 |
1282262400000 | 82.6 |
1282521600000 | 82.56 |
1282608000000 | 81.32 |
1282694400000 | 81.07 |
1282780800000 | 81.35 |
1282867200000 | 82.3 |
1283126400000 | 81.72 |
1283212800000 | 81.67 |
1283299200000 | 84.26 |
1283385600000 | 84.78 |
1283472000000 | 85.77 |
1283731200000 | 86 |
1283817600000 | 84.96 |
1283904000000 | 85.56 |
1283990400000 | 86.17 |
1284076800000 | 86.34 |
1284336000000 | 87.58 |
1284422400000 | 87.85 |
1284508800000 | 88.08 |
1284595200000 | 87.96 |
1284681600000 | 87.81 |
1284940800000 | 89.09 |
1285027200000 | 88.93 |
1285113600000 | 88.97 |
1285200000000 | 88.34 |
1285286400000 | 90.06 |
1285545600000 | 89.8 |
1285632000000 | 90.12 |
1285718400000 | 90.04 |
1285804800000 | 89.83 |
1285891200000 | 90.22 |
1286150400000 | 89.58 |
1286236800000 | 91.39 |
1286323200000 | 91.79 |
1286409600000 | 91.81 |
1286496000000 | 92.1 |
1286755200000 | 92.2 |
1286841600000 | 92.09 |
1286928000000 | 93.36 |
1287014400000 | 93.48 |
1287100800000 | 93.36 |
1287360000000 | 93.64 |
1287446400000 | 92.11 |
1287532800000 | 93.2 |
1287619200000 | 93.57 |
1287705600000 | 93.36 |
1287964800000 | 93.88 |
1288051200000 | 93.49 |
1288137600000 | 92.69 |
1288224000000 | 93.26 |
1288310400000 | 93.34 |
1288569600000 | 93.56 |
1288656000000 | 94.49 |
1288742400000 | 94.57 |
1288828800000 | 96.81 |
1288915200000 | 96.78 |
1289174400000 | 96.43 |
1289260800000 | 96.24 |
1289347200000 | 95.56 |
1289433600000 | 95.31 |
1289520000000 | 94.44 |
1289779200000 | 94.36 |
1289865600000 | 92.52 |
1289952000000 | 92.65 |
1290038400000 | 94.16 |
1290124800000 | 94.25 |
1290384000000 | 93.88 |
1290470400000 | 92.03 |
1290556800000 | 93.13 |
1290643200000 | 93.29 |
1290729600000 | 92.26 |
1290988800000 | 91.42 |
1291075200000 | 90.86 |
1291161600000 | 92.81 |
1291248000000 | 94.44 |
1291334400000 | 95.1 |
1291593600000 | 94.88 |
1291680000000 | 95.39 |
1291766400000 | 95.19 |
1291852800000 | 95.49 |
1291939200000 | 95.96 |
1292198400000 | 96.59 |
1292284800000 | 96.73 |
1292371200000 | 96.13 |
1292457600000 | 96.15 |
1292544000000 | 95.96 |
1292803200000 | 96.12 |
1292889600000 | 97.01 |
1292976000000 | 97.2 |
1293062400000 | 97.13 |
1293148800000 | 97.23 |
1293408000000 | 97.06 |
1293494400000 | 97.2 |
1293580800000 | 97.46 |
1293667200000 | 97.34 |
1293753600000 | 97.56 |
1294012800000 | 98.3 |
1294099200000 | 98.32 |
1294185600000 | 98.14 |
1294272000000 | 97.86 |
1294358400000 | 97.6 |
1294617600000 | 97.05 |
1294704000000 | 97.72 |
1294790400000 | 99.07 |
1294876800000 | 99.53 |
1294963200000 | 99.93 |
1295222400000 | 99.79 |
1295308800000 | 100.52 |
1295395200000 | 99.78 |
1295481600000 | 98.82 |
1295568000000 | 99.61 |
1295827200000 | 100.29 |
1295913600000 | 100.04 |
1296000000000 | 100.75 |
1296086400000 | 100.99 |
1296172800000 | 99.43 |
1296432000000 | 100 |
1296518400000 | 101.74 |
1296604800000 | 101.8 |
1296691200000 | 101.62 |
1296777600000 | 101.71 |
1297036800000 | 102.34 |
1297123200000 | 102.91 |
1297209600000 | 102.6 |
1297296000000 | 102.23 |
1297382400000 | 102.54 |
1297641600000 | 102.77 |
1297728000000 | 102.73 |
1297814400000 | 103.32 |
1297900800000 | 103.82 |
1297987200000 | 104.08 |
1298246400000 | 103.65 |
1298332800000 | 102.16 |
1298419200000 | 101.55 |
1298505600000 | 101.37 |
1298592000000 | 102.5 |
1298851200000 | 103.36 |
1298937600000 | 102.34 |
1299024000000 | 102.32 |
1299110400000 | 103.54 |
1299196800000 | 103.19 |
1299456000000 | 102.53 |
1299542400000 | 102.83 |
1299628800000 | 102.69 |
1299715200000 | 100.69 |
1299801600000 | 100.82 |
1300060800000 | 100.46 |
1300147200000 | 98.76 |
1300233600000 | 97.09 |
1300320000000 | 98.65 |
1300406400000 | 99.39 |
1300665600000 | 101.13 |
1300752000000 | 101 |
1300838400000 | 101.13 |
1300924800000 | 102.3 |
1301011200000 | 102.45 |
1301270400000 | 102.17 |
1301356800000 | 102.54 |
1301443200000 | 103.49 |
1301529600000 | 103.34 |
1301616000000 | 104.16 |
1301875200000 | 104.54 |
1301961600000 | 104.59 |
1302048000000 | 105.25 |
1302134400000 | 104.88 |
1302220800000 | 105.3 |
1302480000000 | 105.03 |
1302566400000 | 103.82 |
1302652800000 | 104.23 |
1302739200000 | 103.96 |
1302825600000 | 104.15 |
1303084800000 | 102.34 |
1303171200000 | 103.11 |
1303257600000 | 105.23 |
1303344000000 | 106.05 |
1303776000000 | 106.65 |
1303862400000 | 107.1 |
1303948800000 | 107.97 |
1304035200000 | 108.28 |
1304294400000 | 108.39 |
1304380800000 | 107.63 |
1304467200000 | 106.67 |
1304553600000 | 105.26 |
1304640000000 | 105.84 |
1304899200000 | 105.46 |
1304985600000 | 106.5 |
1305072000000 | 105.86 |
1305158400000 | 105.37 |
1305244800000 | 104.85 |
1305504000000 | 104.47 |
1305590400000 | 103.92 |
1305676800000 | 104.89 |
1305763200000 | 105.38 |
1305849600000 | 104.66 |
1306108800000 | 102.87 |
1306195200000 | 103.11 |
1306281600000 | 103.48 |
1306368000000 | 103.88 |
1306454400000 | 104.89 |
1306713600000 | 104.88 |
1306800000000 | 106.15 |
1306886400000 | 104.6 |
1306972800000 | 103.9 |
1307059200000 | 103.54 |
1307318400000 | 102.74 |
1307404800000 | 102.86 |
1307491200000 | 101.94 |
1307577600000 | 102.47 |
1307664000000 | 100.78 |
1307923200000 | 100.89 |
1308009600000 | 102.27 |
1308096000000 | 100.41 |
1308182400000 | 99.66 |
1308268800000 | 100.26 |
1308528000000 | 100.33 |
1308614400000 | 101.96 |
1308700800000 | 101.61 |
1308787200000 | 100.14 |
1308873600000 | 99.55 |
1309132800000 | 100.23 |
1309219200000 | 101.42 |
1309305600000 | 102.8 |
1309392000000 | 104.21 |
1309478400000 | 105.24 |
1309737600000 | 105.52 |
1309824000000 | 105.35 |
1309910400000 | 104.88 |
1309996800000 | 105.85 |
1310083200000 | 104.95 |
1310342400000 | 102.52 |
1310428800000 | 101.85 |
1310515200000 | 102.93 |
1310601600000 | 102.18 |
1310688000000 | 102.32 |
1310947200000 | 100.92 |
1311033600000 | 102.63 |
1311120000000 | 103.22 |
1311206400000 | 104.85 |
1311292800000 | 105.19 |
1311552000000 | 104.61 |
1311638400000 | 104.67 |
1311724800000 | 102.77 |
1311811200000 | 102.33 |
1311897600000 | 101.78 |
1312156800000 | 100.83 |
1312243200000 | 98.61 |
1312329600000 | 98.24 |
1312416000000 | 93.89 |
1312502400000 | 92.86 |
1312761600000 | 87.76 |
1312848000000 | 90.56 |
1312934400000 | 87.48 |
1313020800000 | 90.69 |
1313107200000 | 92.01 |
1313366400000 | 93.97 |
1313452800000 | 93.26 |
1313539200000 | 93.65 |
1313625600000 | 89.26 |
1313712000000 | 88 |
1313971200000 | 88.13 |
1314057600000 | 90.27 |
1314144000000 | 91.33 |
1314230400000 | 90.16 |
1314316800000 | 90.73 |
1314576000000 | 93.13 |
1314662400000 | 93.46 |
1314748800000 | 94.71 |
1314835200000 | 94.02 |
1314921600000 | 91.71 |
1315180800000 | 90.03 |
1315267200000 | 89.21 |
1315353600000 | 91.8 |
1315440000000 | 91.44 |
1315526400000 | 88.52 |
1315785600000 | 87.53 |
1315872000000 | 88.43 |
1315958400000 | 89.4 |
1316044800000 | 91.38 |
1316131200000 | 91.78 |
1316390400000 | 90.02 |
1316476800000 | 90.65 |
1316563200000 | 88.5 |
1316649600000 | 84.51 |
1316736000000 | 84.96 |
1316995200000 | 86.37 |
1317081600000 | 88.89 |
1317168000000 | 87.36 |
1317254400000 | 87.93 |
1317340800000 | 85.75 |
1317600000000 | 83.32 |
1317686400000 | 83.37 |
1317772800000 | 85.41 |
1317859200000 | 87.68 |
1317945600000 | 87.9 |
1318204800000 | 90.5 |
1318291200000 | 90.56 |
1318377600000 | 92.12 |
1318464000000 | 91.44 |
1318550400000 | 93.08 |
1318809600000 | 91.61 |
1318896000000 | 92.15 |
1318982400000 | 91.98 |
1319068800000 | 91.31 |
1319155200000 | 93.6 |
1319414400000 | 95.01 |
1319500800000 | 93.71 |
1319587200000 | 94.12 |
1319673600000 | 98.28 |
1319760000000 | 98.44 |
1320019200000 | 95.64 |
1320105600000 | 92.09 |
1320192000000 | 93.58 |
1320278400000 | 95.05 |
1320364800000 | 94.61 |
1320624000000 | 94.79 |
1320710400000 | 95.84 |
1320796800000 | 92.74 |
1320883200000 | 92.77 |
1320969600000 | 95.04 |
1321228800000 | 94.04 |
1321315200000 | 93.77 |
1321401600000 | 92.86 |
1321488000000 | 91.44 |
1321574400000 | 91.05 |
1321833600000 | 88.84 |
1321920000000 | 88.52 |
1322006400000 | 86.47 |
1322092800000 | 86.34 |
1322179200000 | 86.21 |
1322438400000 | 89.16 |
1322524800000 | 89.61 |
1322611200000 | 93.41 |
1322697600000 | 93.33 |
1322784000000 | 93.58 |
1323043200000 | 94.53 |
1323129600000 | 94.14 |
1323216000000 | 94.33 |
1323302400000 | 92.41 |
1323388800000 | 93.58 |
1323648000000 | 91.89 |
1323734400000 | 91.14 |
1323820800000 | 89.47 |
1323907200000 | 89.93 |
1323993600000 | 90.23 |
1324252800000 | 89.38 |
1324339200000 | 91.81 |
1324425600000 | 91.78 |
1324512000000 | 92.63 |
1324598400000 | 93.39 |
1324944000000 | 93.46 |
1325030400000 | 92.18 |
1325116800000 | 92.95 |
1325203200000 | 93.24 |
1325462400000 | 93.54 |
1325548800000 | 95.28 |
1325635200000 | 94.86 |
1325721600000 | 94.4 |
1325808000000 | 94.04 |
1326067200000 | 94.08 |
1326153600000 | 95.37 |
1326240000000 | 95.1 |
1326326400000 | 95.46 |
1326412800000 | 94.86 |
1326672000000 | 95.08 |
1326758400000 | 95.86 |
1326844800000 | 96.72 |
1326931200000 | 97.63 |
1327017600000 | 97.68 |
1327276800000 | 98.27 |
1327363200000 | 97.84 |
1327449600000 | 98.32 |
1327536000000 | 98.94 |
1327622400000 | 98.54 |
1327881600000 | 97.9 |
1327968000000 | 98.12 |
1328054400000 | 99.55 |
1328140800000 | 99.74 |
1328227200000 | 101 |
1328486400000 | 100.85 |
1328572800000 | 101.27 |
1328659200000 | 101.45 |
1328745600000 | 101.74 |
1328832000000 | 100.57 |
1329091200000 | 101.35 |
1329177600000 | 100.96 |
1329264000000 | 100.87 |
1329350400000 | 101.41 |
1329436800000 | 102.07 |
1329696000000 | 102.73 |
1329782400000 | 102.63 |
1329868800000 | 102.13 |
1329955200000 | 102.52 |
1330041600000 | 103.1 |
1330300800000 | 102.88 |
1330387200000 | 103.33 |
1330473600000 | 103.05 |
1330560000000 | 103.6 |
1330646400000 | 103.11 |
1330905600000 | 102.6 |
1330992000000 | 100.25 |
1331078400000 | 100.82 |
1331164800000 | 102.48 |
1331251200000 | 102.57 |
1331510400000 | 102.42 |
1331596800000 | 104.14 |
1331683200000 | 103.89 |
1331769600000 | 104.49 |
1331856000000 | 105.04 |
1332115200000 | 105.41 |
1332201600000 | 104.66 |
1332288000000 | 104.42 |
1332374400000 | 103.56 |
1332460800000 | 104.01 |
1332720000000 | 105.38 |
1332806400000 | 105.1 |
1332892800000 | 104.33 |
1332979200000 | 103.72 |
1333065600000 | 104.38 |
1333324800000 | 105.37 |
1333411200000 | 104.86 |
1333497600000 | 102.88 |
1333584000000 | 102.79 |
1334016000000 | 100.21 |
1334102400000 | 100.94 |
1334188800000 | 102.44 |
1334275200000 | 101.04 |
1334534400000 | 101.02 |
1334620800000 | 102.82 |
1334707200000 | 102.45 |
1334793600000 | 102.03 |
1334880000000 | 102.44 |
1335139200000 | 100.88 |
1335225600000 | 101.63 |
1335312000000 | 102.83 |
1335398400000 | 103.45 |
1335484800000 | 103.97 |
1335744000000 | 103.54 |
1335830400000 | 104.03 |
1335916800000 | 103.55 |
1336003200000 | 102.99 |
1336089600000 | 101.26 |
1336348800000 | 101.18 |
1336435200000 | 100.21 |
1336521600000 | 99.5 |
1336608000000 | 100.01 |
1336694400000 | 99.86 |
1336953600000 | 98.28 |
1337040000000 | 97.55 |
1337126400000 | 96.88 |
1337212800000 | 95.57 |
1337299200000 | 94.66 |
1337558400000 | 95.87 |
1337644800000 | 96.61 |
1337731200000 | 95.54 |
1337817600000 | 95.91 |
1337904000000 | 95.67 |
1338163200000 | 95.81 |
1338249600000 | 96.8 |
1338336000000 | 95.04 |
1338422400000 | 94.71 |
1338508800000 | 92.67 |
1338768000000 | 92.7 |
1338854400000 | 93.19 |
1338940800000 | 95.39 |
1339027200000 | 95.95 |
1339113600000 | 95.94 |
1339372800000 | 95.39 |
1339459200000 | 96.13 |
1339545600000 | 95.98 |
1339632000000 | 96.47 |
1339718400000 | 97.52 |
1339977600000 | 97.7 |
1340064000000 | 99.1 |
1340150400000 | 99.24 |
1340236800000 | 97.29 |
1340323200000 | 97.23 |
1340582400000 | 95.66 |
1340668800000 | 95.91 |
1340755200000 | 96.88 |
1340841600000 | 96.47 |
1340928000000 | 99.59 |
1341187200000 | 99.96 |
1341273600000 | 100.92 |
1341360000000 | 100.78 |
1341446400000 | 100.14 |
1341532800000 | 99.02 |
1341792000000 | 98.67 |
1341878400000 | 98.28 |
1341964800000 | 98.31 |
1342051200000 | 97.38 |
1342137600000 | 99 |
1342396800000 | 98.94 |
1342483200000 | 99.33 |
1342569600000 | 100.21 |
1342656000000 | 100.91 |
1342742400000 | 99.63 |
1343001600000 | 98 |
1343088000000 | 97.24 |
1343174400000 | 97.29 |
1343260800000 | 99.52 |
1343347200000 | 101.37 |
1343606400000 | 101.62 |
1343692800000 | 101.27 |
1343779200000 | 101.18 |
1343865600000 | 99.95 |
1343952000000 | 102.28 |
1344211200000 | 102.87 |
1344297600000 | 103.55 |
1344384000000 | 103.52 |
1344470400000 | 103.65 |
1344556800000 | 103.69 |
1344816000000 | 103.54 |
1344902400000 | 103.72 |
1344988800000 | 103.71 |
1345075200000 | 104.56 |
1345161600000 | 104.74 |
1345420800000 | 104.72 |
1345507200000 | 105.08 |
1345593600000 | 104.59 |
1345680000000 | 104.26 |
1345766400000 | 104.42 |
1346025600000 | 104.52 |
1346112000000 | 104.41 |
1346198400000 | 104.33 |
1346284800000 | 103.4 |
1346371200000 | 104.19 |
1346630400000 | 104.39 |
1346716800000 | 103.87 |
1346803200000 | 103.87 |
1346889600000 | 106.08 |
1346976000000 | 107.07 |
1347235200000 | 106.59 |
1347321600000 | 107.08 |
1347408000000 | 107.44 |
1347494400000 | 108.44 |
1347580800000 | 110.03 |
1347840000000 | 109.63 |
1347926400000 | 109.14 |
1348012800000 | 109.4 |
1348099200000 | 108.93 |
1348185600000 | 109.23 |
1348444800000 | 108.71 |
1348531200000 | 108.32 |
1348617600000 | 106.93 |
1348704000000 | 107.84 |
1348790400000 | 107.18 |
1349049600000 | 107.96 |
1349136000000 | 108.01 |
1349222400000 | 108.08 |
1349308800000 | 108.88 |
1349395200000 | 109.43 |
1349654400000 | 108.59 |
1349740800000 | 107.6 |
1349827200000 | 107.03 |
1349913600000 | 107.44 |
1350000000000 | 107.12 |
1350259200000 | 107.69 |
1350345600000 | 109.06 |
1350432000000 | 109.87 |
1350518400000 | 109.78 |
1350604800000 | 108.27 |
1350864000000 | 108.21 |
1350950400000 | 106.43 |
1351036800000 | 106.43 |
1351123200000 | 106.73 |
1351209600000 | 106.55 |
1351468800000 | 106.3 |
1351555200000 | 106.84 |
1351641600000 | 106.72 |
1351728000000 | 107.75 |
1351814400000 | 107.08 |
1352073600000 | 106.85 |
1352160000000 | 107.6 |
1352246400000 | 105.67 |
1352332800000 | 104.7099 |
1352419200000 | 104.68 |
1352678400000 | 104.63 |
1352764800000 | 104.42 |
1352851200000 | 103.27 |
1352937600000 | 102.86 |
1353024000000 | 102.63 |
1353283200000 | 104.93 |
1353369600000 | 105.07 |
1353456000000 | 105.36 |
1353542400000 | 105.84 |
1353628800000 | 107.1 |
1353888000000 | 106.83 |
1353974400000 | 106.56 |
1354060800000 | 107.02 |
1354147200000 | 107.97 |
1354233600000 | 108 |
1354492800000 | 107.92 |
1354579200000 | 107.85 |
1354665600000 | 108.08 |
1354752000000 | 108.34 |
1354838400000 | 108.46 |
1355097600000 | 108.59 |
1355184000000 | 109.35 |
1355270400000 | 109.58 |
1355356800000 | 109.19 |
1355443200000 | 108.96 |
1355702400000 | 109.76 |
1355788800000 | 110.8 |
1355875200000 | 110.66 |
1355961600000 | 110.97 |
1356048000000 | 110.07 |
1356307200000 | 109.92 |
1356566400000 | 109.66 |
1356652800000 | 108.79 |
1356912000000 | 109.84 |
1357084800000 | 112.54 |
1357171200000 | 112.25 |
1357257600000 | 112.52 |
1357516800000 | 112.32 |
1357603200000 | 111.96 |
1357689600000 | 112.41 |
1357776000000 | 113.34 |
1357862400000 | 113.62 |
1358121600000 | 113.5 |
1358208000000 | 113.55 |
1358294400000 | 113.43 |
1358380800000 | 114.15 |
1358467200000 | 114.13 |
1358726400000 | 114.34 |
1358812800000 | 114.6 |
1358899200000 | 114.71 |
1358985600000 | 115.05 |
1359072000000 | 115.76 |
1359331200000 | 115.56 |
1359417600000 | 116.14 |
1359504000000 | 115.96 |
1359590400000 | 115.59 |
1359676800000 | 116.72 |
1359936000000 | 115.04 |
1360022400000 | 115.76 |
1360108800000 | 115.74 |
1360195200000 | 115.16 |
1360281600000 | 116.01 |
1360540800000 | 115.67 |
1360627200000 | 116.24 |
1360713600000 | 116.48 |
1360800000000 | 116.27 |
1360886400000 | 116.09 |
1361145600000 | 116.06 |
1361232000000 | 117.01 |
1361318400000 | 116.1 |
1361404800000 | 114.52 |
1361491200000 | 115.46 |
1361750400000 | 114.42 |
1361836800000 | 113.86 |
1361923200000 | 115.2 |
1362009600000 | 115.56 |
1362096000000 | 115.3 |
1362355200000 | 115.49 |
1362441600000 | 116.92 |
1362528000000 | 116.99 |
1362614400000 | 117.35 |
1362700800000 | 117.68 |
1362960000000 | 117.99 |
1363046400000 | 117.88 |
1363132800000 | 117.64 |
1363219200000 | 118.5 |
1363305600000 | 118.63 |
1363564800000 | 117.68 |
1363651200000 | 117.1 |
1363737600000 | 117.91 |
1363824000000 | 117.06 |
1363910400000 | 117.71 |
1364169600000 | 117.08 |
1364256000000 | 117.66 |
1364342400000 | 117.32 |
1364428800000 | 117.88 |
1364860800000 | 118.41 |
1364947200000 | 117.3 |
1365033600000 | 117.08 |
1365120000000 | 116.54 |
1365379200000 | 117.08 |
1365465600000 | 117.71 |
1365552000000 | 119.34 |
1365638400000 | 120.01 |
1365724800000 | 119.34 |
1365984000000 | 117.21 |
1366070400000 | 118 |
1366156800000 | 116.22 |
1366243200000 | 115.84 |
1366329600000 | 116.73 |
1366588800000 | 117.01 |
1366675200000 | 118.56 |
1366761600000 | 119.01 |
1366848000000 | 119.72 |
1366934400000 | 119.54 |
1367193600000 | 120.59 |
1367280000000 | 121.17 |
1367366400000 | 120.44 |
1367452800000 | 120.84 |
1367539200000 | 122.12 |
1367798400000 | 122.12 |
1367884800000 | 122.66 |
1367971200000 | 123.68 |
1368057600000 | 123.24 |
1368144000000 | 123.22 |
1368403200000 | 123.15 |
1368489600000 | 124 |
1368576000000 | 124.28 |
1368662400000 | 124.06 |
1368748800000 | 124.39 |
1369008000000 | 124.85 |
1369094400000 | 125.05 |
1369180800000 | 124.47 |
1369267200000 | 123.3 |
1369353600000 | 123.21 |
1369612800000 | 123.32 |
1369699200000 | 124.04 |
1369785600000 | 123.09 |
1369872000000 | 123.78 |
1369958400000 | 122.01 |
1370217600000 | 122.33 |
1370304000000 | 122.18 |
1370390400000 | 120.47 |
1370476800000 | 120.87 |
1370563200000 | 122.25 |
1370822400000 | 122.15 |
1370908800000 | 121.09 |
1370995200000 | 120.56 |
1371081600000 | 121.51 |
1371168000000 | 121.42 |
1371427200000 | 122.34 |
1371513600000 | 122.96 |
1371600000000 | 121.95 |
1371686400000 | 117.86 |
1371772800000 | 117.42 |
1372032000000 | 115.7 |
1372118400000 | 116.87 |
1372204800000 | 118.14 |
1372291200000 | 118.94 |
1372377600000 | 118.47 |
1372636800000 | 119.34 |
1372723200000 | 119.24 |
1372809600000 | 118.71 |
1372896000000 | 119.54 |
1372982400000 | 119.52 |
1373241600000 | 120.49 |
1373328000000 | 121.22 |
1373414400000 | 121.56 |
1373500800000 | 123.55 |
1373587200000 | 123.7 |
1373846400000 | 124 |
1373932800000 | 123.8 |
1374019200000 | 124.1 |
1374105600000 | 124.82 |
1374192000000 | 125.11 |
1374451200000 | 125.59 |
1374537600000 | 125.52 |
1374624000000 | 125.51 |
1374710400000 | 125.55 |
1374796800000 | 125.62 |
1375056000000 | 125.36 |
1375142400000 | 125.35 |
1375228800000 | 125.33 |
1375315200000 | 126.65 |
1375401600000 | 127.09 |
1375660800000 | 126.93 |
1375747200000 | 126.52 |
1375833600000 | 126.06 |
1375920000000 | 126.95 |
1376006400000 | 126.92 |
1376265600000 | 126.79 |
1376352000000 | 127.05 |
1376438400000 | 126.96 |
1376524800000 | 125.44 |
1376611200000 | 125.61 |
1376870400000 | 124.96 |
1376956800000 | 125.02 |
1377043200000 | 124.18 |
1377129600000 | 125.07 |
1377216000000 | 125.8 |
1377475200000 | 125.47 |
1377561600000 | 123.53 |
1377648000000 | 123.37 |
1377734400000 | 123.56 |
1377820800000 | 122.88 |
1378080000000 | 123.76 |
1378166400000 | 123.93 |
1378252800000 | 124.75 |
1378339200000 | 124.92 |
1378425600000 | 125.35 |
1378684800000 | 126.44 |
1378771200000 | 127.62 |
1378857600000 | 128.1699 |
1378944000000 | 127.89 |
1379030400000 | 127.99 |
1379289600000 | 129.12 |
1379376000000 | 129.3 |
1379462400000 | 130.37 |
1379548800000 | 131.32 |
1379635200000 | 130.4199 |
1379894400000 | 129.8 |
1379980800000 | 129.6699 |
1380067200000 | 129.54 |
1380153600000 | 129.75 |
1380240000000 | 129.55 |
1380499200000 | 128.76 |
1380585600000 | 129.68 |
1380672000000 | 129.56 |
1380758400000 | 128.83 |
1380844800000 | 129.35 |
1381104000000 | 128.5 |
1381190400000 | 127.3 |
1381276800000 | 126.84 |
1381363200000 | 129.23 |
1381449600000 | 130.12 |
1381708800000 | 130.58 |
1381795200000 | 130.25 |
1381881600000 | 131.3899 |
1381968000000 | 132.65 |
1382054400000 | 133.75 |
1382313600000 | 133.88 |
1382400000000 | 134.88 |
1382486400000 | 134.16 |
1382572800000 | 134.66 |
1382659200000 | 134.94 |
1382918400000 | 134.95 |
1383004800000 | 135.43 |
1383091200000 | 135.12 |
1383177600000 | 134.43 |
1383264000000 | 134.1399 |
1383523200000 | 134.66 |
1383609600000 | 134.27 |
1383696000000 | 135.05 |
1383782400000 | 133.45 |
1383868800000 | 134.23 |
1384128000000 | 134.57 |
1384214400000 | 134.2 |
1384300800000 | 134.47 |
1384387200000 | 135.45 |
1384473600000 | 136.05 |
1384732800000 | 136.15 |
1384819200000 | 135.66 |
1384905600000 | 135.18 |
1384992000000 | 135.6399 |
1385078400000 | 136.27 |
1385337600000 | 136.28 |
1385424000000 | 136.18 |
1385510400000 | 136.63 |
1385596800000 | 136.88 |
1385683200000 | 136.8899 |
1385942400000 | 136.31 |
1386028800000 | 135.44 |
1386115200000 | 134.93 |
1386201600000 | 134.43 |
1386288000000 | 135.73 |
1386547200000 | 136.05 |
1386633600000 | 135.7 |
1386720000000 | 134.45 |
1386806400000 | 133.55 |
1386892800000 | 133.49 |
1387152000000 | 134.62 |
1387238400000 | 133.96 |
1387324800000 | 135.75 |
1387411200000 | 136.21 |
1387497600000 | 136.95 |
1387756800000 | 137.94 |
1387843200000 | 138.23 |
1388102400000 | 139.3899 |
1388361600000 | 139.49 |
1388448000000 | 139.94 |
1388620800000 | 138.5 |
1388707200000 | 138.54 |
1388966400000 | 138.23 |
1389052800000 | 138.93 |
1389139200000 | 138.99 |
1389225600000 | 138.74 |
1389312000000 | 139.49 |
1389571200000 | 138.54 |
1389657600000 | 139.46 |
1389744000000 | 140.04 |
1389830400000 | 139.93 |
1389916800000 | 139.74 |
1390176000000 | 139.72 |
1390262400000 | 139.94 |
1390348800000 | 140.12 |
1390435200000 | 139.15 |
1390521600000 | 136.25 |
1390780800000 | 135.37 |
1390867200000 | 136.08 |
1390953600000 | 135.01 |
1391040000000 | 135.73 |
1391126400000 | 134.86 |
1391385600000 | 132.6 |
1391472000000 | 132.99 |
1391558400000 | 132.98 |
1391644800000 | 135.03 |
1391731200000 | 136.56 |
1391990400000 | 136.84 |
1392076800000 | 138.54 |
1392163200000 | 138.76 |
1392249600000 | 139.43 |
1392336000000 | 140.23 |
1392595200000 | 140.5 |
1392681600000 | 140.84 |
1392768000000 | 140.4199 |
1392854400000 | 140.76 |
1392940800000 | 140.9 |
1393200000000 | 141.72 |
1393286400000 | 141.66 |
1393372800000 | 141.33 |
1393459200000 | 141.76 |
1393545600000 | 142.53 |
1393804800000 | 140.71 |
1393891200000 | 142.83 |
1393977600000 | 142.94 |
1394064000000 | 143.58 |
1394150400000 | 143.08 |
1394409600000 | 142.75 |
1394496000000 | 142.31 |
1394582400000 | 141.97 |
1394668800000 | 140.6699 |
1394755200000 | 140 |
1395014400000 | 141.35 |
1395100800000 | 142.3 |
1395187200000 | 141.66 |
1395273600000 | 141.58 |
1395360000000 | 141.48 |
1395619200000 | 140.61 |
1395705600000 | 141.53 |
1395792000000 | 141.38 |
1395878400000 | 141.22 |
1395964800000 | 142.04 |
1396224000000 | 143 |
1396310400000 | 144 |
1396396800000 | 144.28 |
1396483200000 | 144.02 |
1396569600000 | 143.24 |
1396828800000 | 141.81 |
1396915200000 | 142.29 |
1397001600000 | 143.62 |
1397088000000 | 141.87 |
1397174400000 | 140.4 |
1397433600000 | 140.95 |
1397520000000 | 141.09 |
1397606400000 | 142.57 |
1397692800000 | 143.1 |
1398124800000 | 144.35 |
1398211200000 | 143.99 |
1398297600000 | 144.27 |
1398384000000 | 143.25 |
1398643200000 | 143.59 |
1398729600000 | 144.5 |
1398816000000 | 144.93 |
1398902400000 | 145 |
1398988800000 | 144.91 |
1399248000000 | 145.02 |
1399334400000 | 144.41 |
1399420800000 | 144.84 |
1399507200000 | 145.07 |
1399593600000 | 144.69 |
1399852800000 | 145.95 |
1399939200000 | 146.04 |
1400025600000 | 145.74 |
1400112000000 | 144.57 |
1400198400000 | 144.87 |
1400457600000 | 145.15 |
1400544000000 | 144.47 |
1400630400000 | 145.36 |
1400716800000 | 145.76 |
1400803200000 | 146.18 |
1401062400000 | 146.56 |
1401148800000 | 147.01 |
1401235200000 | 146.85 |
1401321600000 | 147.47 |
1401408000000 | 147.6699 |
1401667200000 | 147.77 |
1401753600000 | 147.58 |
1401840000000 | 147.76 |
1401926400000 | 148.49 |
1402012800000 | 149.37 |
1402272000000 | 149.5 |
1402358400000 | 149.49 |
1402444800000 | 148.93 |
1402531200000 | 148.4199 |
1402617600000 | 148.51 |
1402876800000 | 148.57 |
1402963200000 | 148.72 |
1403049600000 | 149.44 |
1403136000000 | 150.21 |
1403222400000 | 150.13 |
1403481600000 | 149.99 |
1403568000000 | 149.23 |
1403654400000 | 149.3 |
1403740800000 | 149.2 |
1403827200000 | 149.62 |
1404086400000 | 149.76 |
1404172800000 | 150.73 |
1404259200000 | 150.91 |
1404345600000 | 151.68 |
1404432000000 | 151.53 |
1404691200000 | 150.73 |
1404777600000 | 149.52 |
1404864000000 | 149.98 |
1404950400000 | 148.96 |
1405036800000 | 149.1699 |
1405296000000 | 150.1399 |
1405382400000 | 149.52 |
1405468800000 | 150.5 |
1405555200000 | 148.97 |
1405641600000 | 149.87 |
1405900800000 | 149.48 |
1405987200000 | 150.4199 |
1406073600000 | 150.77 |
1406160000000 | 151.04 |
1406246400000 | 150.1699 |
1406505600000 | 150.11 |
1406592000000 | 149.75 |
1406678400000 | 149.46 |
1406764800000 | 147.08 |
1406851200000 | 146.3 |
1407110400000 | 146.74 |
1407196800000 | 145.82 |
1407283200000 | 145.43 |
1407369600000 | 144.56 |
1407456000000 | 145.36 |
1407715200000 | 146.23 |
1407801600000 | 145.99 |
1407888000000 | 146.91 |
1407974400000 | 147.52 |
1408060800000 | 147.3899 |
1408320000000 | 148.66 |
1408406400000 | 149.33 |
1408492800000 | 149.51 |
1408579200000 | 150.04 |
1408665600000 | 149.6 |
1408924800000 | 150.43 |
1409011200000 | 150.9 |
1409097600000 | 151.06 |
1409184000000 | 150.49 |
1409270400000 | 150.94 |
1409529600000 | 150.9199 |
1409616000000 | 150.78 |
1409702400000 | 151.22 |
1409788800000 | 150.98 |
1409875200000 | 151.16 |
1410134400000 | 150.57 |
1410220800000 | 149.65 |
1410307200000 | 149.87 |
1410393600000 | 149.96 |
1410480000000 | 149.32 |
1410739200000 | 149.04 |
1410825600000 | 149.56 |
1410912000000 | 149.94 |
1410998400000 | 150.66 |
1411084800000 | 150.33 |
1411344000000 | 149.07 |
1411430400000 | 148.1 |
1411516800000 | 148.84 |
1411603200000 | 146.72 |
1411689600000 | 147.36 |
1411948800000 | 146.77 |
1412035200000 | 146.61 |
1412121600000 | 144.9 |
1412208000000 | 144.06 |
1412294400000 | 144.8899 |
1412553600000 | 145.13 |
1412640000000 | 143.35 |
1412726400000 | 144.61 |
1412812800000 | 142.84 |
1412899200000 | 140.54 |
1413158400000 | 139.27 |
1413244800000 | 139.31 |
1413331200000 | 137.63 |
1413417600000 | 137.65 |
1413504000000 | 139.94 |
1413763200000 | 140.66 |
1413849600000 | 143.21 |
1413936000000 | 142.65 |
1414022400000 | 143.99 |
1414108800000 | 144.63 |
1414368000000 | 144.37 |
1414454400000 | 146.07 |
1414540800000 | 146.08 |
1414627200000 | 146.36 |
1414713600000 | 147.96 |
1414972800000 | 147.35 |
1415059200000 | 146.87 |
1415145600000 | 147.79 |
1415232000000 | 148.1 |
1415318400000 | 147.98 |
1415577600000 | 148.77 |
1415664000000 | 148.95 |
1415750400000 | 148.6699 |
1415836800000 | 148.8 |
1415923200000 | 148.87 |
1416182400000 | 149.01 |
1416268800000 | 150.07 |
1416355200000 | 149.84 |
1416441600000 | 149.93 |
1416528000000 | 150.95 |
1416787200000 | 151.34 |
1416873600000 | 151.46 |
1416960000000 | 151.99 |
1417046400000 | 151.9 |
1417132800000 | 151.4 |
1417392000000 | 150.36 |
1417478400000 | 150.95 |
1417564800000 | 151.35 |
1417651200000 | 151 |
1417737600000 | 151.36 |
1417996800000 | 150.21 |
1418083200000 | 149.58 |
1418169600000 | 147.71 |
1418256000000 | 147.96 |
1418342400000 | 145.58 |
1418601600000 | 143.84 |
1418688000000 | 144.07 |
1418774400000 | 145.61 |
1418860800000 | 148.75 |
1418947200000 | 149.48 |
1419206400000 | 150.12 |
1419292800000 | 150.24 |
1419379200000 | 150.31 |
1419811200000 | 150.9 |
1419897600000 | 149.94 |
1419984000000 | 148.95 |
1420156800000 | 148.52 |
1420416000000 | 145.4199 |
1420502400000 | 144.11 |
1420588800000 | 144.93 |
1420675200000 | 147.82 |
1420761600000 | 146.74 |
1421020800000 | 146.08 |
1421107200000 | 146.31 |
1421193600000 | 145.07 |
1421280000000 | 144.6399 |
1421366400000 | 145.98 |
1421625600000 | 146.57 |
1421712000000 | 146.78 |
1421798400000 | 147.6399 |
1421884800000 | 149.18 |
1421971200000 | 148.78 |
1422230400000 | 149.31 |
1422316800000 | 148.33 |
1422403200000 | 146.86 |
1422489600000 | 147.53 |
1422576000000 | 145.87 |
1422835200000 | 147.46 |
1422921600000 | 149.59 |
1423008000000 | 149.43 |
1423094400000 | 150.65 |
1423180800000 | 150.09 |
1423440000000 | 149.33 |
1423526400000 | 150.5 |
1423612800000 | 150.25 |
1423699200000 | 151.81 |
1423785600000 | 152.81 |
1424044800000 | 152.77 |
1424131200000 | 153 |
1424217600000 | 153.29 |
1424304000000 | 153.4199 |
1424390400000 | 154.06 |
1424649600000 | 154.3 |
1424736000000 | 154.74 |
1424822400000 | 154.87 |
1424908800000 | 154.51 |
1424995200000 | 154.3899 |
1425254400000 | 154.79 |
1425340800000 | 153.95 |
1425427200000 | 153.35 |
1425513600000 | 153.68 |
1425600000000 | 151.59 |
1425859200000 | 151.66 |
1425945600000 | 148.97 |
1426032000000 | 148.86 |
1426118400000 | 150.38 |
1426204800000 | 149.43 |
1426464000000 | 151.38 |
1426550400000 | 150.93 |
1426636800000 | 152.41 |
1426723200000 | 152.26 |
1426809600000 | 154.4 |
1427068800000 | 154.54 |
1427155200000 | 154.11 |
1427241600000 | 152.5 |
1427328000000 | 151.53 |
1427414400000 | 151.74 |
1427673600000 | 153 |
1427760000000 | 151.59 |
1427846400000 | 151.4199 |
1427932800000 | 152.31 |
1428364800000 | 153.56 |
1428451200000 | 153.74 |
1428537600000 | 154.26 |
1428624000000 | 155.03 |
1428883200000 | 154.38 |
1428969600000 | 154.95 |
1429056000000 | 155.31 |
1429142400000 | 155.51 |
1429228800000 | 153.91 |
1429488000000 | 155 |
1429574400000 | 155.12 |
1429660800000 | 155.49 |
1429747200000 | 155.97 |
1429833600000 | 156.74 |
1430092800000 | 156.99 |
1430179200000 | 157.03 |
1430265600000 | 156.29 |
1430352000000 | 155.13 |
1430438400000 | 156.08 |
1430697600000 | 156.44 |
1430784000000 | 154.77 |
1430870400000 | 154.73 |
1430956800000 | 154.61 |
1431043200000 | 157.06 |
1431302400000 | 156.53 |
1431388800000 | 156.12 |
1431475200000 | 156.6 |
1431561600000 | 158.08 |
1431648000000 | 158.34 |
1431907200000 | 158.4 |
1431993600000 | 157.99 |
1432080000000 | 157.95 |
1432166400000 | 158.55 |
1432252800000 | 157.8899 |
1432512000000 | 157.81 |
1432598400000 | 155.86 |
1432684800000 | 157.1399 |
1432771200000 | 156.91 |
1432857600000 | 155.73 |
1433116800000 | 155.68 |
1433203200000 | 156.09 |
1433289600000 | 156.8899 |
1433376000000 | 155.53 |
1433462400000 | 154.2 |
1433721600000 | 153.47 |
1433808000000 | 153.54 |
1433894400000 | 155.84 |
1433980800000 | 156.09 |
1434067200000 | 155.15 |
1434326400000 | 153.85 |
1434412800000 | 154.59 |
1434499200000 | 154.6 |
1434585600000 | 156.4199 |
1434672000000 | 155.73 |
1434931200000 | 157.72 |
1435017600000 | 157.54 |
1435104000000 | 156.6 |
1435190400000 | 156.24 |
1435276800000 | 155.83 |
1435536000000 | 152.34 |
1435622400000 | 152.08 |
1435708800000 | 153.28 |
1435795200000 | 153.18 |
1435881600000 | 152.8 |
1436140800000 | 151.63 |
1436227200000 | 150.9199 |
1436313600000 | 149.62 |
1436400000000 | 150.74 |
1436486400000 | 153.41 |
1436745600000 | 154.7 |
1436832000000 | 155.46 |
1436918400000 | 155.38 |
1437004800000 | 156.58 |
1437091200000 | 156.34 |
1437350400000 | 156.54 |
1437436800000 | 156 |
1437523200000 | 155.11 |
1437609600000 | 154.72 |
1437696000000 | 153.15 |
1437955200000 | 152.04 |
1438041600000 | 153.47 |
1438128000000 | 154.75 |
1438214400000 | 154.57 |
1438300800000 | 155.03 |
1438560000000 | 154.66 |
1438646400000 | 154.46 |
1438732800000 | 154.94 |
1438819200000 | 153.93 |
1438905600000 | 153.29 |
1439164800000 | 155.08 |
1439251200000 | 153.53 |
1439337600000 | 152.8899 |
1439424000000 | 152.99 |
1439510400000 | 153.25 |
1439769600000 | 153.72 |
1439856000000 | 153.32 |
1439942400000 | 151.76 |
1440028800000 | 149.16 |
1440115200000 | 145.05 |
1440374400000 | 139.58 |
1440460800000 | 139.77 |
1440547200000 | 142.29 |
1440633600000 | 145.52 |
1440720000000 | 145.83 |
1440979200000 | 144.8 |
1441065600000 | 140.94 |
1441152000000 | 142.52 |
1441238400000 | 143.16 |
1441324800000 | 140.7 |
1441584000000 | 141.01 |
1441670400000 | 144.07 |
1441756800000 | 143.52 |
1441843200000 | 143.53 |
1441929600000 | 143.69 |
1442188800000 | 143.1699 |
1442275200000 | 144.46 |
1442361600000 | 146.3 |
1442448000000 | 146.12 |
1442534400000 | 144.2 |
1442793600000 | 144.08 |
1442880000000 | 141.28 |
1442966400000 | 140.96 |
1443052800000 | 140.28 |
1443139200000 | 140.96 |
1443398400000 | 137.78 |
1443484800000 | 137.43 |
1443571200000 | 140.11 |
1443657600000 | 140.4 |
1443744000000 | 142.13 |
1444003200000 | 144.99 |
1444089600000 | 145.1699 |
1444176000000 | 146.13 |
1444262400000 | 147.19 |
1444348800000 | 147.9199 |
1444608000000 | 147.95 |
1444694400000 | 146.79 |
1444780800000 | 146.26 |
1444867200000 | 148.2 |
1444953600000 | 148.8899 |
1445212800000 | 148.72 |
1445299200000 | 148.52 |
1445385600000 | 147.9 |
1445472000000 | 149.61 |
1445558400000 | 151.07 |
1445817600000 | 150.78 |
1445904000000 | 150.02 |
1445990400000 | 151.7 |
1446076800000 | 151.06 |
1446163200000 | 150.86 |
1446422400000 | 152.03 |
1446508800000 | 152.27 |
1446595200000 | 151.85 |
1446681600000 | 151.48 |
1446768000000 | 150.97 |
1447027200000 | 149.5 |
1447113600000 | 149.44 |
1447200000000 | 149.55 |
1447286400000 | 147.65 |
1447372800000 | 146.07 |
1447632000000 | 147.49 |
1447718400000 | 148.33 |
1447804800000 | 149.76 |
1447891200000 | 150.5 |
1447977600000 | 150.71 |
1448236800000 | 150.1699 |
1448323200000 | 149.85 |
1448409600000 | 150.26 |
1448496000000 | 150.75 |
1448582400000 | 150.55 |
1448841600000 | 150.21 |
1448928000000 | 151.47 |
1449014400000 | 150.27 |
1449100800000 | 148.51 |
1449187200000 | 150.37 |
1449446400000 | 149.59 |
1449532800000 | 148.13 |
1449619200000 | 147.57 |
1449705600000 | 147.6 |
1449792000000 | 144.95 |
1450051200000 | 144.63 |
1450137600000 | 146.41 |
1450224000000 | 148.1699 |
1450310400000 | 146.79 |
1450396800000 | 144.83 |
1450656000000 | 145.34 |
1450742400000 | 146.37 |
1450828800000 | 148.44 |
1450915200000 | 148.7 |
1451260800000 | 148.27 |
1451347200000 | 149.72 |
1451433600000 | 148.85 |
1451520000000 | 147.49 |
1451865600000 | 144.59 |
1451952000000 | 144.6 |
1452038400000 | 142.77 |
1452124800000 | 139.75 |
1452211200000 | 138.37 |
1452470400000 | 137.97 |
1452556800000 | 138.86 |
1452643200000 | 136.91 |
1452729600000 | 137.59 |
1452816000000 | 134.78 |
1453075200000 | 134.26 |
1453161600000 | 134.96 |
1453248000000 | 132.44 |
1453334400000 | 133.49 |
1453420800000 | 136.72 |
1453680000000 | 135.1 |
1453766400000 | 136.8 |
1453852800000 | 136.06 |
1453939200000 | 136.21 |
1454025600000 | 138.93 |
1454284800000 | 139.1 |
1454371200000 | 136.43 |
1454457600000 | 136.85 |
1454544000000 | 137.69 |
1454630400000 | 135.45 |
1454889600000 | 132.69 |
1454976000000 | 132.43 |
1455062400000 | 132.68 |
1455148800000 | 130.6699 |
1455235200000 | 133.15 |
1455494400000 | 134.11 |
1455580800000 | 135.51 |
1455667200000 | 138.09 |
1455753600000 | 137.77 |
1455840000000 | 137.35 |
1456099200000 | 139.2 |
1456185600000 | 137.53 |
1456272000000 | 136.86 |
1456358400000 | 138.79 |
1456444800000 | 138.94 |
1456704000000 | 138.26 |
1456790400000 | 141.06 |
1456876800000 | 141.82 |
1456963200000 | 142.61 |
1457049600000 | 143.54 |
1457308800000 | 143.59 |
1457395200000 | 142.3 |
1457481600000 | 142.97 |
1457568000000 | 142.72 |
1457654400000 | 145.55 |
1457913600000 | 145.53 |
1458000000000 | 144.73 |
1458086400000 | 145.1399 |
1458172800000 | 147.01 |
1458259200000 | 147.47 |
1458518400000 | 147.32 |
1458604800000 | 147.08 |
1458691200000 | 146.12 |
1458777600000 | 145.32 |
1459209600000 | 146.53 |
1459296000000 | 148.36 |
1459382400000 | 147.97 |
1459468800000 | 147.63 |
1459728000000 | 147.61 |
1459814400000 | 145.6699 |
1459900800000 | 147.09 |
1459987200000 | 145.68 |
1460073600000 | 146.63 |
1460332800000 | 146.68 |
1460419200000 | 147.69 |
1460505600000 | 149.57 |
1460592000000 | 149.74 |
1460678400000 | 149.66 |
1460937600000 | 150.59 |
1461024000000 | 151.91 |
1461110400000 | 152.04 |
1461196800000 | 151.27 |
1461283200000 | 150.95 |
1461542400000 | 150.6399 |
1461628800000 | 151.1 |
1461715200000 | 151.25 |
1461801600000 | 150.6399 |
1461888000000 | 149.78 |
1462147200000 | 150.71 |
1462233600000 | 149.07 |
1462320000000 | 147.78 |
1462406400000 | 147.6 |
1462492800000 | 147.73 |
1462752000000 | 147.9 |
1462838400000 | 149.61 |
1462924800000 | 148.74 |
1463011200000 | 148.45 |
1463097600000 | 147.35 |
1463356800000 | 148.55 |
1463443200000 | 147.81 |
1463529600000 | 147.87 |
1463616000000 | 146.6399 |
1463702400000 | 147.87 |
1463961600000 | 147.44 |
1464048000000 | 149.5 |
1464134400000 | 150.78 |
1464220800000 | 151.07 |
1464307200000 | 151.41 |
1464566400000 | 151.47 |
1464652800000 | 151.06 |
1464739200000 | 150.88 |
1464825600000 | 151.19 |
1464912000000 | 151.37 |
1465171200000 | 152.27 |
1465257600000 | 152.96 |
1465344000000 | 153.24 |
1465430400000 | 152.35 |
1465516800000 | 150.16 |
1465776000000 | 148.61 |
1465862400000 | 147.13 |
1465948800000 | 147.4199 |
1466035200000 | 146.98 |
1466121600000 | 147.77 |
1466380800000 | 150.3899 |
1466467200000 | 150.72 |
1466553600000 | 150.77 |
1466640000000 | 153.1 |
1466726400000 | 145.31 |
1466985600000 | 141.27 |
1467072000000 | 144.21 |
1467158400000 | 147.44 |
1467244800000 | 149.32 |
1467331200000 | 149.97 |
1467590400000 | 149.88 |
1467676800000 | 148.28 |
1467763200000 | 147.96 |
1467849600000 | 148.3899 |
1467936000000 | 150.35 |
1468195200000 | 151.53 |
1468281600000 | 152.9 |
1468368000000 | 153.07 |
1468454400000 | 153.99 |
1468540800000 | 153.69 |
1468800000000 | 154.01 |
1468886400000 | 153.4199 |
1468972800000 | 154.35 |
1469059200000 | 153.98 |
1469145600000 | 154.23 |
1469404800000 | 153.98 |
1469491200000 | 154.19 |
1469577600000 | 154.21 |
1469664000000 | 154.41 |
1469750400000 | 155.32 |
1470009600000 | 154.8899 |
1470096000000 | 153.85 |
1470182400000 | 153.8899 |
1470268800000 | 154.1699 |
1470355200000 | 155.21 |
1470614400000 | 155.33 |
1470700800000 | 155.99 |
1470787200000 | 155.8899 |
1470873600000 | 156.81 |
1470960000000 | 156.7 |
1471219200000 | 157.11 |
1471305600000 | 156.43 |
1471392000000 | 156.31 |
1471478400000 | 157.08 |
1471564800000 | 156.52 |
1471824000000 | 156.57 |
1471910400000 | 157.24 |
1471996800000 | 156.52 |
1472083200000 | 156.15 |
1472169600000 | 156.22 |
1472428800000 | 156.08 |
1472515200000 | 156.03 |
1472601600000 | 155.54 |
1472688000000 | 155.85 |
1472774400000 | 157.06 |
1473033600000 | 157.18 |
1473120000000 | 157.8 |
1473206400000 | 157.95 |
1473292800000 | 157.7 |
1473379200000 | 154.29 |
1473638400000 | 155.13 |
1473724800000 | 153.16 |
1473811200000 | 153.09 |
1473897600000 | 154.44 |
1473984000000 | 153.47 |
1474243200000 | 154.1 |
1474329600000 | 154.05 |
1474416000000 | 155.3 |
1474502400000 | 157.22 |
1474588800000 | 156.23 |
1474848000000 | 154.85 |
1474934400000 | 155.2 |
1475020800000 | 156.09 |
1475107200000 | 155.48 |
1475193600000 | 156.23 |
1475452800000 | 155.96 |
1475539200000 | 155.55 |
1475625600000 | 155.88 |
1475712000000 | 155.6 |
1475798400000 | 154.8899 |
1476057600000 | 155.61 |
1476144000000 | 153.65 |
1476230400000 | 153.4 |
1476316800000 | 152.77 |
1476403200000 | 153.29 |
1476662400000 | 152.58 |
1476748800000 | 153.86 |
1476835200000 | 154.33 |
1476921600000 | 154.02 |
1477008000000 | 153.76 |
1477267200000 | 154.3 |
1477353600000 | 153.75 |
1477440000000 | 153.57 |
1477526400000 | 153.15 |
1477612800000 | 152.76 |
1477872000000 | 152.73 |
1477958400000 | 151.96 |
1478044800000 | 151 |
1478131200000 | 150.49 |
1478217600000 | 150.03 |
1478476800000 | 152.57 |
1478563200000 | 153.23 |
1478649600000 | 154.36 |
1478736000000 | 154.32 |
1478822400000 | 153.87 |
1479081600000 | 153.44 |
1479168000000 | 154.4199 |
1479254400000 | 153.96 |
1479340800000 | 154.8 |
1479427200000 | 154 |
1479686400000 | 155.13 |
1479772800000 | 155.41 |
1479859200000 | 155.29 |
1479945600000 | 155.56 |
1480032000000 | 156.25 |
1480291200000 | 155.33 |
1480377600000 | 155.73 |
1480464000000 | 155.51 |
1480550400000 | 155.1 |
1480636800000 | 155.12 |
1480896000000 | 156.19 |
1480982400000 | 157.02 |
1481068800000 | 159 |
1481155200000 | 159.18 |
1481241600000 | 159.9 |
1481500800000 | 159.8899 |
1481587200000 | 161.2 |
1481673600000 | 160.19 |
1481760000000 | 159.68 |
1481846400000 | 159.61 |
1482105600000 | 159.85 |
1482192000000 | 160.23 |
1482278400000 | 160.15 |
1482364800000 | 159.95 |
1482451200000 | 160.05 |
1482796800000 | 160.33 |
1482883200000 | 159.38 |
1482969600000 | 159.71 |
1483056000000 | 159.61 |
1483315200000 | 159.82 |
1483401600000 | 160.4199 |
1483488000000 | 161.57 |
1483574400000 | 162.22 |
1483660800000 | 162.47 |
1483920000000 | 161.85 |
1484006400000 | 162.11 |
1484092800000 | 162.02 |
1484179200000 | 162.37 |
1484265600000 | 162.88 |
1484524800000 | 162.43 |
1484611200000 | 162.45 |
1484697600000 | 162.72 |
1484784000000 | 161.9 |
1484870400000 | 162.49 |
1485129600000 | 162.27 |
1485216000000 | 163.25 |
1485302400000 | 164.63 |
1485388800000 | 164.34 |
1485475200000 | 164.34 |
1485734400000 | 163.1399 |
1485820800000 | 163.27 |
1485907200000 | 163.47 |
1485993600000 | 163.69 |
1486080000000 | 164.69 |
1486339200000 | 163.8899 |
1486425600000 | 163.86 |
1486512000000 | 164.27 |
1486598400000 | 165.13 |
1486684800000 | 165.55 |
1486944000000 | 166.43 |
1487030400000 | 166.72 |
1487116800000 | 167.62 |
1487203200000 | 167.83 |
1487289600000 | 167.83 |
1487548800000 | 167.9 |
1487635200000 | 168.48 |
1487721600000 | 168.4 |
1487808000000 | 168.7 |
1487894400000 | 168.29 |
1488153600000 | 168.52 |
1488240000000 | 168.25 |
1488326400000 | 170.08 |
1488412800000 | 169.36 |
1488499200000 | 169.47 |
1488758400000 | 169.09 |
1488844800000 | 168.59 |
1488931200000 | 168.21 |
1489017600000 | 168.34 |
1489104000000 | 169.16 |
1489363200000 | 169.51 |
1489449600000 | 168.84 |
1489536000000 | 169.97 |
1489622400000 | 170.83 |
1489708800000 | 170.79 |
1489968000000 | 170.55 |
1490054400000 | 169.13 |
1490140800000 | 168.98 |
1490227200000 | 169.27 |
1490313600000 | 169.21 |
1490572800000 | 169.26 |
1490659200000 | 170.41 |
1490745600000 | 170.29 |
1490832000000 | 170.87 |
1490918400000 | 170.44 |
1491177600000 | 169.86 |
1491264000000 | 170.04 |
1491350400000 | 169.78 |
1491436800000 | 170.11 |
1491523200000 | 169.8899 |
1491782400000 | 170.02 |
1491868800000 | 170 |
1491955200000 | 169.69 |
1492041600000 | 168.82 |
1492473600000 | 169.1 |
1492560000000 | 169 |
1492646400000 | 170.21 |
1492732800000 | 169.57 |
1492992000000 | 172.6 |
1493078400000 | 173.63 |
1493164800000 | 173.61 |
1493251200000 | 173.48 |
1493337600000 | 173.29 |
1493596800000 | 173.65 |
1493683200000 | 174.07 |
1493769600000 | 173.81 |
1493856000000 | 174.28 |
1493942400000 | 175.31 |
1494201600000 | 175.06 |
1494288000000 | 174.95 |
1494374400000 | 175.2 |
1494460800000 | 174.72 |
1494547200000 | 174.93 |
1494806400000 | 175.91 |
1494892800000 | 176.35 |
1494979200000 | 173.8899 |
1495065600000 | 173.95 |
1495152000000 | 175.4 |
1495411200000 | 176.31 |
1495497600000 | 176.57 |
1495584000000 | 176.71 |
1495670400000 | 177.37 |
1495756800000 | 177.13 |
1496016000000 | 177.07 |
1496102400000 | 176.87 |
1496188800000 | 177.11 |
1496275200000 | 178.21 |
1496361600000 | 179.01 |
1496620800000 | 178.69 |
1496707200000 | 178.07 |
1496793600000 | 178.22 |
1496880000000 | 178.11 |
1496966400000 | 178.09 |
1497225600000 | 177.53 |
1497312000000 | 178.59 |
1497398400000 | 178.72 |
1497484800000 | 177.57 |
1497571200000 | 178.21 |
1497830400000 | 179.53 |
1497916800000 | 178.08 |
1498003200000 | 177.86 |
1498089600000 | 177.99 |
1498176000000 | 178.29 |
1498435200000 | 178.58 |
1498521600000 | 177.6699 |
1498608000000 | 179.12 |
1498694400000 | 177.9199 |
1498780800000 | 177.71 |
1499040000000 | 178.27 |
1499126400000 | 178.11 |
1499212800000 | 178.18 |
1499299200000 | 177.15 |
1499385600000 | 177.74 |
1499644800000 | 178.08 |
1499731200000 | 177.84 |
1499817600000 | 179.45 |
1499904000000 | 179.94 |
1499990400000 | 180.91 |
1500249600000 | 181.02 |
1500336000000 | 181.04 |
1500422400000 | 181.88 |
1500508800000 | 182.28 |
1500595200000 | 181.72 |
1500854400000 | 181.4199 |
1500940800000 | 182.1399 |
1501027200000 | 182.31 |
1501113600000 | 182.41 |
1501200000000 | 182.02 |
1501459200000 | 182.08 |
1501545600000 | 182.8899 |
1501632000000 | 182.91 |
1501718400000 | 182.83 |
1501804800000 | 182.9199 |
1502064000000 | 183.25 |
1502150400000 | 182.79 |
1502236800000 | 182.3899 |
1502323200000 | 180.29 |
1502409600000 | 179.95 |
1502668800000 | 181.73 |
1502755200000 | 181.3899 |
1502841600000 | 182 |
1502928000000 | 180.13 |
1503014400000 | 179.53 |
1503273600000 | 179.78 |
1503360000000 | 181.16 |
1503446400000 | 180.72 |
1503532800000 | 180.61 |
1503619200000 | 181.11 |
1503878400000 | 181.28 |
1503964800000 | 181.11 |
1504051200000 | 181.5 |
1504137600000 | 182.59 |
1504224000000 | 183.23 |
1504483200000 | 183.03 |
1504569600000 | 182.2 |
1504656000000 | 182.65 |
1504742400000 | 183.1699 |
1504828800000 | 183.18 |
1505088000000 | 184.9 |
1505174400000 | 185.52 |
1505260800000 | 185.36 |
1505347200000 | 185.1399 |
1505433600000 | 185.61 |
1505692800000 | 186.01 |
1505779200000 | 186.24 |
1505865600000 | 186.46 |
1505952000000 | 185.74 |
1506038400000 | 186.1699 |
1506297600000 | 185.5 |
1506384000000 | 184.95 |
1506470400000 | 185.55 |
1506556800000 | 185.96 |
1506643200000 | 186.82 |
1506902400000 | 187.27 |
1506988800000 | 187.69 |
1507075200000 | 187.85 |
1507161600000 | 188.37 |
1507248000000 | 188.16 |
1507507200000 | 188.07 |
1507593600000 | 188.8 |
1507680000000 | 189.12 |
1507766400000 | 189.06 |
1507852800000 | 189.38 |
1508112000000 | 189.41 |
1508198400000 | 189.18 |
1508284800000 | 189.57 |
1508371200000 | 189.69 |
1508457600000 | 190.07 |
1508716800000 | 189.43 |
1508803200000 | 189.47 |
1508889600000 | 188.69 |
1508976000000 | 188.95 |
1509062400000 | 189.56 |
1509321600000 | 189.5 |
1509408000000 | 189.88 |
1509494400000 | 190.18 |
1509580800000 | 190.3 |
1509667200000 | 190.57 |
1509926400000 | 190.6699 |
1510012800000 | 190.4199 |
1510099200000 | 190.69 |
1510185600000 | 189.93 |
1510272000000 | 189.86 |
1510531200000 | 189.65 |
1510617600000 | 189.37 |
1510704000000 | 188.58 |
1510790400000 | 189.94 |
1510876800000 | 189.54 |
1511136000000 | 189.9199 |
1511222400000 | 190.98 |
1511308800000 | 191.07 |
1511395200000 | 191.36 |
1511481600000 | 192.02 |
1511740800000 | 191.57 |
1511827200000 | 192.78 |
1511913600000 | 192.78 |
1512000000000 | 193.9199 |
1512086400000 | 193.19 |
1512345600000 | 193.44 |
1512432000000 | 192.78 |
1512518400000 | 192.35 |
1512604800000 | 192.76 |
1512691200000 | 193.75 |
1512950400000 | 194.41 |
1513036800000 | 194.6699 |
1513123200000 | 194.71 |
1513209600000 | 194.02 |
1513296000000 | 194.96 |
1513555200000 | 196.55 |
1513641600000 | 195.9199 |
1513728000000 | 195.83 |
1513814400000 | 196.4 |
1513900800000 | 196.19 |
1514332800000 | 196.59 |
1514419200000 | 197.08 |
1514505600000 | 196.75 |
1514851200000 | 197.91 |
1514937600000 | 198.9 |
1515024000000 | 200.25 |
1515110400000 | 201.56 |
1515369600000 | 201.63 |
1515456000000 | 201.88 |
1515542400000 | 201.7 |
1515628800000 | 202.73 |
1515715200000 | 204.26 |
1515974400000 | 204.91 |
1516060800000 | 204.28 |
1516147200000 | 205.49 |
1516233600000 | 205.35 |
1516320000000 | 206.26 |
1516579200000 | 207.65 |
1516665600000 | 208.28 |
1516752000000 | 208.44 |
1516838400000 | 208.75 |
1516924800000 | 210.29 |
1517184000000 | 208.87 |
1517270400000 | 207.08 |
1517356800000 | 207.32 |
1517443200000 | 207.02 |
1517529600000 | 203.15 |
1517788800000 | 196.61 |
1517875200000 | 196.65 |
1517961600000 | 196.94 |
1518048000000 | 191.07 |
1518134400000 | 191.88 |
1518393600000 | 194.41 |
1518480000000 | 194.91 |
1518566400000 | 197.54 |
1518652800000 | 199.9199 |
1518739200000 | 200.46 |
1518998400000 | 199.91 |
1519084800000 | 199.2 |
1519171200000 | 198.51 |
1519257600000 | 198.5 |
1519344000000 | 200.7 |
1519603200000 | 202.54 |
1519689600000 | 200.57 |
1519776000000 | 198.41 |
1519862400000 | 195.97 |
1519948800000 | 195.98 |
1520208000000 | 197.9199 |
1520294400000 | 198.93 |
1520380800000 | 198.9199 |
1520467200000 | 199.9 |
1520553600000 | 202.45 |
1520812800000 | 202.56 |
1520899200000 | 201.55 |
1520985600000 | 200.52 |
1521072000000 | 200.4199 |
1521158400000 | 200.63 |
1521417600000 | 198.4199 |
1521504000000 | 198.65 |
1521590400000 | 198.41 |
1521676800000 | 194.4199 |
1521763200000 | 191.35 |
1522022400000 | 194.61 |
1522108800000 | 192.95 |
1522195200000 | 192.46 |
1522281600000 | 194.24 |
1522713600000 | 192.57 |
1522800000000 | 193.83 |
1522886400000 | 195.82 |
1522972800000 | 193.09 |
1523232000000 | 193.91 |
1523318400000 | 196.8 |
1523404800000 | 195.98 |
1523491200000 | 197.06 |
1523577600000 | 196.81 |
1523836800000 | 197.83 |
1523923200000 | 199.53 |
1524009600000 | 200.1 |
1524096000000 | 199.34 |
1524182400000 | 197.73 |
1524441600000 | 197.61 |
1524528000000 | 195.98 |
1524614400000 | 195.53 |
1524700800000 | 197.1399 |
1524787200000 | 197.46 |
1525046400000 | 196.59 |
1525132800000 | 196.35 |
1525219200000 | 195.72 |
1525305600000 | 195.1 |
1525392000000 | 196.96 |
1525651200000 | 197.78 |
1525737600000 | 197.52 |
1525824000000 | 199.1699 |
1525910400000 | 200.59 |
1525996800000 | 201.36 |
1526256000000 | 201.69 |
1526342400000 | 200.1699 |
1526428800000 | 200.56 |
1526515200000 | 200.91 |
1526601600000 | 200.37 |
1526860800000 | 201.52 |
1526947200000 | 201.41 |
1527033600000 | 200.72 |
1527120000000 | 200.31 |
1527206400000 | 199.71 |
1527465600000 | 199.36 |
1527552000000 | 196.83 |
1527638400000 | 198.93 |
1527724800000 | 198 |
1527811200000 | 199.81 |
1528070400000 | 200.9 |
1528156800000 | 200.6399 |
1528243200000 | 202.48 |
1528329600000 | 202.47 |
1528416000000 | 202.45 |
1528675200000 | 203.2 |
1528761600000 | 203.31 |
1528848000000 | 202.74 |
1528934400000 | 203.12 |
1529020800000 | 202.23 |
1529280000000 | 201.49 |
1529366400000 | 200.1399 |
1529452800000 | 200.74 |
1529539200000 | 199.56 |
1529625600000 | 200.56 |
1529884800000 | 197.69 |
1529971200000 | 197.98 |
1530057600000 | 196.84 |
1530144000000 | 197.18 |
1530230400000 | 198.31 |
1530489600000 | 197.88 |
1530576000000 | 197.91 |
1530662400000 | 197.9 |
1530748800000 | 199.53 |
1530835200000 | 201.16 |
1531094400000 | 202.84 |
1531180800000 | 203.32 |
1531267200000 | 201.55 |
1531353600000 | 203.15 |
1531440000000 | 203.33 |
1531699200000 | 203.22 |
1531785600000 | 203.6699 |
1531872000000 | 204.03 |
1531958400000 | 203.28 |
1532044800000 | 203.6399 |
1532304000000 | 203.6399 |
1532390400000 | 204.68 |
1532476800000 | 205.66 |
1532563200000 | 205.68 |
1532649600000 | 205.02 |
1532908800000 | 204.31 |
1532995200000 | 205.12 |
1533081600000 | 204.56 |
1533168000000 | 204.44 |
1533254400000 | 205.29 |
1533513600000 | 205.63 |
1533600000000 | 206.44 |
1533686400000 | 206.37 |
1533772800000 | 206.3 |
1533859200000 | 204.02 |
1534118400000 | 203.13 |
1534204800000 | 203.87 |
1534291200000 | 201.74 |
1534377600000 | 203.57 |
1534464000000 | 204.13 |
1534723200000 | 204.93 |
1534809600000 | 205.73 |
1534896000000 | 206.07 |
1534982400000 | 205.54 |
1535068800000 | 206.71 |
1535328000000 | 208.38 |
1535414400000 | 208.6699 |
1535500800000 | 209.53 |
1535587200000 | 208.57 |
1535673600000 | 207.96 |
1535932800000 | 207.9 |
1536019200000 | 206.8899 |
1536105600000 | 206.03 |
1536192000000 | 205.25 |
1536278400000 | 204.6699 |
1536537600000 | 205.1699 |
1536624000000 | 205.6 |
1536710400000 | 206.18 |
1536796800000 | 207.15 |
1536883200000 | 207.43 |
1537142400000 | 206.8 |
1537228800000 | 207.73 |
1537315200000 | 208 |
1537401600000 | 209.86 |
1537488000000 | 210.21 |
1537747200000 | 209.48 |
1537833600000 | 209.53 |
1537920000000 | 209.1 |
1538006400000 | 209.28 |
1538092800000 | 208.58 |
1538352000000 | 209.05 |
1538438400000 | 208.3899 |
1538524800000 | 208.66 |
1538611200000 | 206.77 |
1538697600000 | 205.3899 |
1538956800000 | 204.36 |
1539043200000 | 204.21 |
1539129600000 | 199.05 |
1539216000000 | 195.05 |
1539302400000 | 196.96 |
1539561600000 | 196.29 |
1539648000000 | 200 |
1539734400000 | 199.57 |
1539820800000 | 197.21 |
1539907200000 | 197.07 |
1540166400000 | 196.2 |
1540252800000 | 194.4199 |
1540339200000 | 189.91 |
1540425600000 | 192.18 |
1540512000000 | 189.51 |
1540771200000 | 189.22 |
1540857600000 | 191.21 |
1540944000000 | 193.44 |
1541030400000 | 195.61 |
1541116800000 | 195.04 |
1541376000000 | 195.6399 |
1541462400000 | 196.47 |
1541548800000 | 200.1399 |
1541635200000 | 199.81 |
1541721600000 | 197.93 |
1541980800000 | 194.32 |
1542067200000 | 194.53 |
1542153600000 | 193.29 |
1542240000000 | 194.34 |
1542326400000 | 194.95 |
1542585600000 | 192.56 |
1542672000000 | 189.29 |
1542758400000 | 190.24 |
1542844800000 | 190.04 |
1542931200000 | 189.16 |
1543190400000 | 191.75 |
1543276800000 | 191.76 |
1543363200000 | 194.76 |
1543449600000 | 195.21 |
1543536000000 | 195.84 |
1543795200000 | 198.25 |
1543881600000 | 193.51 |
1543968000000 | 192.72 |
1544054400000 | 191.02 |
1544140800000 | 188.32 |
1544400000000 | 187.31 |
1544486400000 | 187.72 |
1544572800000 | 189.6 |
1544659200000 | 189.45 |
1544745600000 | 186.36 |
1545004800000 | 183.35 |
1545091200000 | 182.98 |
1545177600000 | 181.48 |
1545264000000 | 178.62 |
1545350400000 | 176 |
1545609600000 | 172.61 |
1545868800000 | 178.55 |
1545955200000 | 179.61 |
1546214400000 | 180.9 |
1546387200000 | 180.44 |
1546473600000 | 177.31 |
1546560000000 | 183 |
1546819200000 | 184.24 |
1546905600000 | 185.88 |
1546992000000 | 187.26 |
1547078400000 | 188.1399 |
1547164800000 | 188.01 |
1547424000000 | 187.05 |
1547510400000 | 188.52 |
1547596800000 | 188.98 |
1547683200000 | 189.9 |
1547769600000 | 192.49 |
1548028800000 | 192.3899 |
1548115200000 | 190.26 |
1548201600000 | 190.55 |
1548288000000 | 190.83 |
1548374400000 | 192.6 |
1548633600000 | 191.33 |
1548720000000 | 191.4199 |
1548806400000 | 193.72 |
1548892800000 | 195.27 |
1548979200000 | 195.53 |
1549238400000 | 196.32 |
1549324800000 | 197.72 |
1549411200000 | 197.31 |
1549497600000 | 195.33 |
1549584000000 | 195 |
1549843200000 | 195.24 |
1549929600000 | 197.3 |
1550016000000 | 198.03 |
1550102400000 | 197.54 |
1550188800000 | 199.7 |
1550448000000 | 200.12 |
1550534400000 | 200.3899 |
1550620800000 | 201.18 |
1550707200000 | 200.59 |
1550793600000 | 201.66 |
1551052800000 | 202.1 |
1551139200000 | 202.16 |
1551225600000 | 202.2 |
1551312000000 | 201.84 |
1551398400000 | 202.95 |
1551657600000 | 202.18 |
1551744000000 | 201.96 |
1551830400000 | 201.09 |
1551916800000 | 199.52 |
1552003200000 | 198.6699 |
1552262400000 | 201.02 |
1552348800000 | 201.68 |
1552435200000 | 203.12 |
1552521600000 | 203.41 |
1552608000000 | 204.54 |
1552867200000 | 205.36 |
1552953600000 | 205.69 |
1553040000000 | 204.72 |
1553126400000 | 206.29 |
1553212800000 | 202.66 |
1553472000000 | 202.3899 |
1553558400000 | 203.68 |
1553644800000 | 202.87 |
1553731200000 | 203.3899 |
1553817600000 | 204.73 |
1554076800000 | 207.07 |
1554163200000 | 207.1399 |
1554249600000 | 208.3 |
1554336000000 | 208.27 |
1554422400000 | 209 |
1554681600000 | 209.32 |
1554768000000 | 208.33 |
1554854400000 | 208.94 |
1554940800000 | 209.04 |
1555027200000 | 210.4 |
1555286400000 | 210.42 |
1555372800000 | 210.6 |
1555459200000 | 210.31 |
1555545600000 | 210.35 |
1555977600000 | 211.75 |
1556064000000 | 211.33 |
1556150400000 | 210.88 |
1556236800000 | 211.83 |
1556496000000 | 212.1 |
1556582400000 | 212.56 |
1556668800000 | 211.68 |
1556755200000 | 210.83 |
1556841600000 | 212.53 |
1557100800000 | 211.34 |
1557187200000 | 208.23 |
1557273600000 | 208.15 |
1557360000000 | 207 |
1557446400000 | 207.87 |
1557705600000 | 203.72 |
1557792000000 | 205.23 |
1557878400000 | 206.32 |
1557964800000 | 208.31 |
1558051200000 | 207.15 |
1558310400000 | 205.93 |
1558396800000 | 207.49 |
1558483200000 | 206.91 |
1558569600000 | 204.36 |
1558656000000 | 205.18 |
1558915200000 | 205.31 |
1559001600000 | 204.02 |
1559088000000 | 202.06 |
1559174400000 | 202.44 |
1559260800000 | 200.38 |
1559520000000 | 200.44 |
1559606400000 | 203.91 |
1559692800000 | 205.52 |
1559779200000 | 206.54 |
1559865600000 | 208.8899 |
1560124800000 | 209.61 |
1560211200000 | 210.02 |
1560297600000 | 209.55 |
1560384000000 | 209.97 |
1560470400000 | 209.27 |
1560729600000 | 209.36 |
1560816000000 | 211.59 |
1560902400000 | 212.41 |
1560988800000 | 214.55 |
1561075200000 | 214.18 |
1561334400000 | 214.17 |
1561420800000 | 212.63 |
1561507200000 | 212.26 |
1561593600000 | 212.99 |
1561680000000 | 214.31 |
1561939200000 | 215.49 |
1562025600000 | 216.09 |
1562112000000 | 217.79 |
1562198400000 | 217.89 |
1562284800000 | 216.89 |
1562544000000 | 215.97 |
1562630400000 | 215.9 |
1562716800000 | 216.71 |
1562803200000 | 217.08 |
1562889600000 | 217.81 |
1563148800000 | 218.01 |
1563235200000 | 217.49 |
1563321600000 | 216.4 |
1563408000000 | 216.77 |
1563494400000 | 216.06 |
1563753600000 | 216.5 |
1563840000000 | 217.62 |
1563926400000 | 218.43 |
1564012800000 | 217.37 |
1564099200000 | 218.22 |
1564358400000 | 217.95 |
1564444800000 | 216.86 |
1564531200000 | 215.3 |
1564617600000 | 213.79 |
1564704000000 | 211.4 |
1564963200000 | 206.08 |
1565049600000 | 207.44 |
1565136000000 | 207.9 |
1565222400000 | 211.64 |
1565308800000 | 210.3 |
1565568000000 | 208.41 |
1565654400000 | 210.6 |
1565740800000 | 205.28 |
1565827200000 | 205.21 |
1565913600000 | 207.99 |
1566172800000 | 210.4 |
1566259200000 | 208.98 |
1566345600000 | 210.84 |
1566432000000 | 210.42 |
1566518400000 | 206.45 |
1566777600000 | 207.85 |
1566864000000 | 207.73 |
1566950400000 | 208.4 |
1567036800000 | 210.78 |
1567123200000 | 211.12 |
1567382400000 | 210.98 |
1567468800000 | 209.87 |
1567555200000 | 212.41 |
1567641600000 | 214.89 |
1567728000000 | 215.31 |
1567987200000 | 215.09 |
1568073600000 | 215.01 |
1568160000000 | 216.39 |
1568246400000 | 217.12 |
1568332800000 | 217.49 |
1568592000000 | 216.36 |
1568678400000 | 217.03 |
1568764800000 | 217.08 |
1568851200000 | 217.38 |
1568937600000 | 216.6 |
1569196800000 | 216.03 |
1569283200000 | 214.8 |
1569369600000 | 215.05 |
1569456000000 | 214.95 |
1569542400000 | 214.46 |
1569801600000 | 215.12 |
1569888000000 | 212.65 |
1569974400000 | 208.68 |
1570060800000 | 209.99 |
1570147200000 | 212.39 |
1570406400000 | 212.25 |
1570492800000 | 209.2 |
1570579200000 | 210.81 |
1570665600000 | 212.27 |
1570752000000 | 215.41 |
1571011200000 | 214.96 |
1571097600000 | 217.03 |
1571184000000 | 216.75 |
1571270400000 | 217.49 |
1571356800000 | 216.79 |
1571616000000 | 218.21 |
1571702400000 | 217.63 |
1571788800000 | 217.91 |
1571875200000 | 218.67 |
1571961600000 | 219.39 |
1572220800000 | 220.38 |
1572307200000 | 220.34 |
1572393600000 | 220.93 |
1572480000000 | 220.4 |
1572566400000 | 222.34 |
1572825600000 | 223.38 |
1572912000000 | 222.85 |
1572998400000 | 223.07 |
1573084800000 | 223.72 |
1573171200000 | 223.86 |
1573430400000 | 223.65 |
1573516800000 | 224.01 |
1573603200000 | 223.87 |
1573689600000 | 223.75 |
1573776000000 | 225.57 |
1574035200000 | 225.87 |
1574121600000 | 225.88 |
1574208000000 | 224.94 |
1574294400000 | 224.43 |
1574380800000 | 224.81 |
1574640000000 | 226.54 |
1574726400000 | 227.03 |
1574812800000 | 227.91 |
1574899200000 | 227.88 |
1574985600000 | 227.02 |
1575244800000 | 225.07 |
1575331200000 | 223.61 |
1575417600000 | 225.08 |
1575504000000 | 225.31 |
1575590400000 | 227.19 |
1575849600000 | 226.67 |
1575936000000 | 226.41 |
1576022400000 | 227.07 |
1576108800000 | 228.76 |
1576195200000 | 229.66 |
1576454400000 | 231.75 |
1576540800000 | 231.47 |
1576627200000 | 231.21 |
1576713600000 | 231.97 |
1576800000000 | 233.1 |
1577059200000 | 233.22 |
1577145600000 | 233.39 |
1577404800000 | 234.87 |
1577664000000 | 233.67 |
1577750400000 | 234.15 |
1577923200000 | 236.03 |
1578009600000 | 234.58 |
1578268800000 | 235 |
1578355200000 | 234.56 |
1578441600000 | 235.31 |
1578528000000 | 236.61 |
1578614400000 | 236.29 |
1578873600000 | 237.46 |
1578960000000 | 237.44 |
1579046400000 | 237.93 |
1579132800000 | 239.47 |
1579219200000 | 240.39 |
1579478400000 | 240.23 |
1579564800000 | 239.72 |
1579651200000 | 239.72 |
1579737600000 | 239.28 |
1579824000000 | 238.22 |
1580083200000 | 234.19 |
1580169600000 | 236.13 |
1580256000000 | 236.15 |
1580342400000 | 236.17 |
1580428800000 | 232.94 |
1580688000000 | 234.05 |
1580774400000 | 237.63 |
1580860800000 | 239.79 |
1580947200000 | 240.69 |
1581033600000 | 239.52 |
1581292800000 | 240.54 |
1581379200000 | 241.49 |
1581465600000 | 242.98 |
1581552000000 | 242.58 |
1581638400000 | 242.88 |
1581897600000 | 243.01 |
1581984000000 | 242.27 |
1582070400000 | 243.52 |
1582156800000 | 242.44 |
1582243200000 | 240.6 |
1582502400000 | 232.61 |
1582588800000 | 226.56 |
1582675200000 | 225.63 |
1582761600000 | 217.33 |
1582848000000 | 213.58 |
1583107200000 | 221.09 |
1583193600000 | 218.02 |
1583280000000 | 224.79 |
1583366400000 | 219.25 |
1583452800000 | 214.9 |
1583712000000 | 198.93 |
1583798400000 | 204.84 |
1583884800000 | 196.8 |
1583971200000 | 176.38 |
1584057600000 | 188.61 |
1584316800000 | 169.55 |
1584403200000 | 176.94 |
1584489600000 | 167.29 |
1584576000000 | 168.73 |
1584662400000 | 164.48 |
1584921600000 | 159.05 |
1585008000000 | 173.76 |
1585094400000 | 177.41 |
1585180800000 | 187.26 |
1585267200000 | 181.24 |
1585526400000 | 186.2 |
1585612800000 | 184.69 |
1585699200000 | 177.51 |
1585785600000 | 180.1399 |
1585872000000 | 177.45 |
1586131200000 | 188.12 |
1586217600000 | 189.34 |
1586304000000 | 193.87 |
1586390400000 | 197.35 |
1586822400000 | 200.95 |
1586908800000 | 195.9 |
1586995200000 | 196.65 |
1587081600000 | 202.12 |
1587340800000 | 199.82 |
1587427200000 | 193.34 |
1587513600000 | 197.35 |
1587600000000 | 197.78 |
1587686400000 | 199.19 |
1587945600000 | 202.6399 |
1588032000000 | 202.73 |
1588118400000 | 207.69 |
1588204800000 | 205.75 |
1588291200000 | 201.08 |
1588550400000 | 200.16 |
1588636800000 | 202.35 |
1588723200000 | 201.1699 |
1588809600000 | 203.43 |
1588896000000 | 206.91 |
1589155200000 | 206.72 |
1589241600000 | 203.98 |
1589328000000 | 200.25 |
1589414400000 | 200.63 |
1589500800000 | 201.58 |
1589760000000 | 208.18 |
1589846400000 | 207.24 |
1589932800000 | 210.41 |
1590019200000 | 208.57 |
1590105600000 | 208.45 |
1590364800000 | 209.36 |
1590451200000 | 212.43 |
1590537600000 | 214.61 |
1590624000000 | 215.64 |
1590710400000 | 215.92 |
1590969600000 | 217.62 |
1591056000000 | 220.18 |
1591142400000 | 224.06 |
1591228800000 | 223.75 |
1591315200000 | 229.13 |
1591574400000 | 230.97 |
1591660800000 | 229.44 |
1591747200000 | 228.48 |
1591833600000 | 216.48 |
1591920000000 | 217.87 |
1592179200000 | 219.08 |
1592265600000 | 223.6 |
1592352000000 | 223.56 |
1592438400000 | 223.31 |
1592524800000 | 222.65 |
1592784000000 | 223.66 |
1592870400000 | 225.5 |
1592956800000 | 219.57 |
1593043200000 | 221.27 |
1593129600000 | 217.38 |
1593388800000 | 219.86 |
1593475200000 | 222.51 |
1593561600000 | 223.8 |
1593648000000 | 225.58 |
1593734400000 | 225.33 |
1593993600000 | 229.21 |
1594080000000 | 227.02 |
1594166400000 | 228.2 |
1594252800000 | 226.89 |
1594339200000 | 229.06 |
1594598400000 | 228.13 |
1594684800000 | 229.94 |
1594771200000 | 232.71 |
1594857600000 | 231.76 |
1594944000000 | 232.39 |
1595203200000 | 234.55 |
1595289600000 | 235.42 |
1595376000000 | 236.27 |
1595462400000 | 234.17 |
1595548800000 | 232.09 |
1595808000000 | 234.14 |
1595894400000 | 233.01 |
1595980800000 | 235.38 |
1596067200000 | 233.73 |
1596153600000 | 234.57 |
1596412800000 | 236.52 |
1596499200000 | 237.5 |
1596585600000 | 239.57 |
1596672000000 | 240.08 |
1596758400000 | 239.73 |
1597017600000 | 240.19 |
1597104000000 | 239.74 |
1597190400000 | 243.11 |
1597276800000 | 242.79 |
1597363200000 | 242.05 |
1597622400000 | 243.24 |
1597708800000 | 243.72 |
1597795200000 | 243.26 |
1597881600000 | 242.9 |
1597968000000 | 243.15 |
1598227200000 | 245.86 |
1598313600000 | 246.43 |
1598400000000 | 248.95 |
1598486400000 | 248.81 |
1598572800000 | 250.33 |
1598832000000 | 250.24 |
1598918400000 | 251.47 |
1599004800000 | 254.29 |
1599091200000 | 246.83 |
1599177600000 | 244.11 |
1599436800000 | 245.25 |
1599523200000 | 239.26 |
1599609600000 | 243.81 |
1599696000000 | 240.81 |
1599782400000 | 240.73 |
1600041600000 | 243.62 |
1600128000000 | 244.95 |
1600214400000 | 244.38 |
1600300800000 | 242.27 |
1600387200000 | 240.51 |
1600646400000 | 236.26 |
1600732800000 | 237.85 |
1600819200000 | 233.94 |
1600905600000 | 233.47 |
1600992000000 | 236.37 |
1601251200000 | 240.48 |
1601337600000 | 239.86 |
1601424000000 | 241.1 |
1601510400000 | 242.58 |
1601596800000 | 240.79 |
1601856000000 | 245.04 |
1601942400000 | 242.72 |
1602028800000 | 245.7 |
1602115200000 | 247.55 |
1602201600000 | 249.87 |
1602460800000 | 253.12 |
1602547200000 | 251.62 |
1602633600000 | 250.43 |
1602720000000 | 248.54 |
1602806400000 | 249.24 |
1603065600000 | 246.69 |
1603152000000 | 247.27 |
1603238400000 | 246.32 |
1603324800000 | 246.86 |
1603411200000 | 247.84 |
1603670400000 | 243.5 |
1603756800000 | 242.51 |
1603843200000 | 234.38 |
1603929600000 | 235.59 |
1604016000000 | 232.98 |
1604275200000 | 235.8 |
1604361600000 | 241.03 |
1604448000000 | 246.06 |
1604534400000 | 251.22 |
1604620800000 | 251.53 |
1604880000000 | 255 |
1604966400000 | 255.21 |
1605052800000 | 257.32 |
1605139200000 | 255.32 |
1605225600000 | 257.5899 |
1605484800000 | 260.76 |
1605571200000 | 260.31 |
1605657600000 | 258.87 |
1605744000000 | 259.1 |
1605830400000 | 258.55 |
1606089600000 | 259.42 |
1606176000000 | 263.27 |
1606262400000 | 263.45 |
1606348800000 | 263.36 |
1606435200000 | 264.5299 |
1606694400000 | 263.0899 |
1606780800000 | 265.81 |
1606867200000 | 266.27 |
1606953600000 | 266.97 |
1607040000000 | 269.01 |
1607299200000 | 268.77 |
1607385600000 | 269.48 |
1607472000000 | 267.77 |
1607558400000 | 267.95 |
1607644800000 | 267.05 |
1607904000000 | 266.85 |
1607990400000 | 269.52 |
1608076800000 | 270.73 |
1608163200000 | 272.87 |
1608249600000 | 272.04 |
1608508800000 | 269.74 |
1608595200000 | 269.97 |
1608681600000 | 270.88 |
1608768000000 | 271.64 |
1609113600000 | 273.27 |
1609200000000 | 273.58 |
1609286400000 | 274.17 |
1609372800000 | 274.54 |
1609718400000 | 272.58 |
1609804800000 | 274.0899 |
1609891200000 | 275.76 |
1609977600000 | 279.29 |
1610064000000 | 281.05 |
1610323200000 | 278.5899 |
1610409600000 | 279.07 |
1610496000000 | 279.5299 |
1610582400000 | 279.23 |
1610668800000 | 276.83 |
1610928000000 | 276.83 |
1611014400000 | 278.77 |
1611100800000 | 281.93 |
1611187200000 | 282.3 |
1611273600000 | 281.3 |
1611532800000 | 281.3 |
1611619200000 | 281.19 |
1611705600000 | 274.5899 |
1611792000000 | 276.75 |
1611878400000 | 271.9 |
1612137600000 | 275.58 |
1612224000000 | 279.2799 |
1612310400000 | 279.36 |
1612396800000 | 281.75 |
1612483200000 | 283.18 |
1612742400000 | 285.21 |
1612828800000 | 285.4 |
1612915200000 | 285.54 |
1613001600000 | 286.36 |
1613088000000 | 287.66 |
1613347200000 | 288.71 |
1613433600000 | 288.48 |
1613520000000 | 287.18 |
1613606400000 | 285.94 |
1613692800000 | 286.51 |
1613952000000 | 284.18 |
1614038400000 | 284.26 |
1614124800000 | 286.27 |
1614211200000 | 281.56 |
1614297600000 | 278.66 |
1614556800000 | 284.5 |
1614643200000 | 282.87 |
1614729600000 | 279.99 |
1614816000000 | 276.5299 |
1614902400000 | 278.65 |
1615161600000 | 278.32 |
1615248000000 | 282.46 |
1615334400000 | 283.89 |
1615420800000 | 287.26 |
1615507200000 | 287.22 |
1615766400000 | 288.61 |
1615852800000 | 288.72 |
1615939200000 | 289.05 |
1616025600000 | 286.19 |
1616112000000 | 285.47 |
1616371200000 | 287.26 |
1616457600000 | 284.99 |
1616544000000 | 283.14 |
1616630400000 | 283.77 |
1616716800000 | 288.05 |
1616976000000 | 287.48 |
1617062400000 | 287.16 |
1617148800000 | 288.2799 |
1617235200000 | 291.42 |
1617667200000 | 295.25 |
1617753600000 | 295.58 |
1617840000000 | 297.39 |
1617926400000 | 298.91 |
1618185600000 | 298.67 |
1618272000000 | 299.94 |
1618358400000 | 299.49 |
1618444800000 | 302.44 |
1618531200000 | 303.75 |
1618790400000 | 302.63 |
1618876800000 | 299.8399 |
1618963200000 | 302.15 |
1619049600000 | 300.89 |
1619136000000 | 303.45 |
1619395200000 | 304.6 |
1619481600000 | 304.45 |
1619568000000 | 304.36 |
1619654400000 | 305.48 |
1619740800000 | 303.11 |
1620000000000 | 304.06 |
1620086400000 | 301.16 |
1620172800000 | 302.25 |
1620259200000 | 303.9 |
1620345600000 | 306.94 |
1620604800000 | 304.85 |
1620691200000 | 301.68 |
1620777600000 | 296.54 |
1620864000000 | 298.5899 |
1620950400000 | 303.3399 |
1621209600000 | 302.8399 |
1621296000000 | 302.07 |
1621382400000 | 300.13 |
1621468800000 | 303.76 |
1621555200000 | 303.8399 |
1621814400000 | 306.33 |
1621900800000 | 306.3 |
1621987200000 | 306.69 |
1622073600000 | 307.14 |
1622160000000 | 307.79 |
1622419200000 | 307.62 |
1622505600000 | 308.26 |
1622592000000 | 308.55 |
1622678400000 | 306.99 |
1622764800000 | 309.5899 |
1623024000000 | 309.98 |
1623110400000 | 310.08 |
1623196800000 | 309.65 |
1623283200000 | 310.86 |
1623369600000 | 311.51 |
1623628800000 | 312.3399 |
1623715200000 | 311.82 |
1623801600000 | 310.88 |
1623888000000 | 309.7799 |
1623974400000 | 305.42 |
1624233600000 | 308.95 |
1624320000000 | 310.49 |
1624406400000 | 310.32 |
1624492800000 | 312.1 |
1624579200000 | 313.17 |
1624838400000 | 313.19 |
1624924800000 | 313.33 |
1625011200000 | 312.62 |
1625097600000 | 313.98 |
1625184000000 | 315.67 |
1625443200000 | 316.14 |
1625529600000 | 315.16 |
1625616000000 | 316.15 |
1625702400000 | 313.14 |
1625788800000 | 316.86 |
1626048000000 | 318.07 |
1626134400000 | 316.94 |
1626220800000 | 316.77 |
1626307200000 | 315.33 |
1626393600000 | 313.4 |
1626652800000 | 308.16 |
1626739200000 | 311.72 |
1626825600000 | 315.07 |
1626912000000 | 316.27 |
1626998400000 | 319.11 |
1627257600000 | 319.61 |
1627344000000 | 318.0299 |
1627430400000 | 318.38 |
1627516800000 | 320.44 |
1627603200000 | 318.48 |
1627862400000 | 318.92 |
1627948800000 | 320.63 |
1628035200000 | 320.24 |
1628121600000 | 322.02 |
1628208000000 | 321.63 |
1628467200000 | 321.5299 |
1628553600000 | 321.75 |
1628640000000 | 322.64 |
1628726400000 | 323.38 |
1628812800000 | 324.36 |
1629072000000 | 324.15 |
1629158400000 | 321.91 |
1629244800000 | 319.61 |
1629331200000 | 318.23 |
1629417600000 | 320.21 |
1629676800000 | 323.47 |
1629763200000 | 324.36 |
1629849600000 | 324.87 |
1629936000000 | 323.18 |
1630022400000 | 325.79 |
1630281600000 | 327.05 |
1630368000000 | 326.37 |
1630454400000 | 327.35 |
1630540800000 | 328.5899 |
1630627200000 | 328.44 |
1630886400000 | 328.85 |
1630972800000 | 327.46 |
1631059200000 | 325.9 |
1631145600000 | 324.82 |
1631232000000 | 323.1 |
1631491200000 | 323.39 |
1631577600000 | 322.08 |
1631664000000 | 323.3399 |
1631750400000 | 323.0299 |
1631836800000 | 320.24 |
1632096000000 | 314.51 |
1632182400000 | 315.3 |
1632268800000 | 318.36 |
1632355200000 | 322.08 |
1632441600000 | 321.2 |
1632700800000 | 320.32 |
1632787200000 | 313.49 |
1632873600000 | 313.69 |
1632960000000 | 311.38 |
1633046400000 | 313.43 |
1633305600000 | 310.27 |
1633392000000 | 313.29 |
1633478400000 | 313.17 |
1633564800000 | 316.72 |
1633651200000 | 316.18 |
1633910400000 | 314.65 |
1633996800000 | 314.16 |
1634083200000 | 315.8399 |
1634169600000 | 320.8 |
1634256000000 | 323.29 |
1634515200000 | 323.87 |
1634601600000 | 326.32 |
1634688000000 | 327.62 |
1634774400000 | 328.39 |
1634860800000 | 328.3 |
1635120000000 | 329.39 |
1635206400000 | 330.08 |
1635292800000 | 328.07 |
1635379200000 | 331.31 |
1635465600000 | 330.92 |
1635724800000 | 332.35 |
1635811200000 | 332.86 |
1635897600000 | 334.71 |
1635984000000 | 335.76 |
1636070400000 | 336.67 |
1636329600000 | 337.3399 |
1636416000000 | 336.44 |
1636502400000 | 333.9 |
1636588800000 | 333.9 |
1636675200000 | 336.0299 |
1636934400000 | 336.2799 |
1637020800000 | 337.02 |
1637107200000 | 335.92 |
1637193600000 | 336.42 |
1637280000000 | 335.54 |
1637539200000 | 333.6 |
1637625600000 | 332.98 |
1637712000000 | 333.48 |
1637798400000 | 333.94 |
1637884800000 | 326.22 |
1638144000000 | 329.26 |
1638230400000 | 323.57 |
1638316800000 | 321.96 |
1638403200000 | 324.51 |
1638489600000 | 321.44 |
1638748800000 | 324.94 |
1638835200000 | 331.98 |
1638921600000 | 333.25 |
1639008000000 | 330.71 |
1639094400000 | 332.56 |
1639353600000 | 329.65 |
1639440000000 | 327.0899 |
1639526400000 | 330.92 |
1639612800000 | 329.89 |
1639699200000 | 327.27 |
1639958400000 | 323.2799 |
1640044800000 | 328.87 |
1640131200000 | 332.43 |
1640217600000 | 334.75 |
1640304000000 | 334.89 |
1640563200000 | 338.47 |
1640649600000 | 338.31 |
1640736000000 | 339.06 |
1640822400000 | 338.54 |
1640908800000 | 337.99 |
1641168000000 | 338.94 |
1641254400000 | 339.3399 |
1641340800000 | 334.32 |
1641427200000 | 332.64 |
1641513600000 | 331.85 |
1641772800000 | 330.33 |
1641859200000 | 333.5299 |
1641945600000 | 335.39 |
1642032000000 | 331.87 |
1642118400000 | 330.95 |
1642377600000 | 331.35 |
1642464000000 | 325.61 |
1642550400000 | 323.48 |
1642636800000 | 321.58 |
1642723200000 | 315.2 |
1642982400000 | 312.8 |
1643068800000 | 309.87 |
1643155200000 | 310.49 |
1643241600000 | 308.45 |
1643328000000 | 313.4 |
1643587200000 | 319.21 |
1643673600000 | 322.22 |
1643760000000 | 324.44 |
1643846400000 | 317.97 |
1643932800000 | 318.95 |
1644192000000 | 318.89 |
1644278400000 | 320.7799 |
1644364800000 | 325.99 |
1644451200000 | 322.02 |
1644537600000 | 316.58 |
1644796800000 | 313.68 |
1644883200000 | 318.79 |
1644969600000 | 318.99 |
1645056000000 | 313.55 |
1645142400000 | 310.79 |
1645401600000 | 309.94 |
1645488000000 | 307.44 |
1645574400000 | 303 |
1645660800000 | 302.7 |
1645747200000 | 310.9 |
1646006400000 | 310.5299 |
1646092800000 | 305.05 |
1646179200000 | 309.2799 |
1646265600000 | 306.5 |
1646352000000 | 301.41 |
1646611200000 | 293.55 |
1646697600000 | 291.5 |
1646784000000 | 301.0899 |
1646870400000 | 299.22 |
1646956800000 | 296.37 |
1647216000000 | 295.13 |
1647302400000 | 299.22 |
1647388800000 | 307.02 |
1647475200000 | 311.7 |
1647561600000 | 314.98 |
1647820800000 | 314.79 |
1647907200000 | 318.0899 |
1647993600000 | 314.6 |
1648080000000 | 317.8399 |
1648166400000 | 318.66 |
1648425600000 | 320.51 |
1648512000000 | 325.79 |
1648598400000 | 324.44 |
1648684800000 | 319.75 |
1648771200000 | 320.44 |
1649030400000 | 323.0299 |
1649116800000 | 319.7 |
1649203200000 | 315.85 |
1649289600000 | 316.42 |
1649376000000 | 316.4 |
1649635200000 | 312.31 |
1649721600000 | 311.19 |
1649808000000 | 313.79 |
1649894400000 | 311.06 |
1650326400000 | 314.19 |
1650412800000 | 315.0299 |
1650499200000 | 311.29 |
1650585600000 | 302.94 |
1650844800000 | 302.36 |
1650931200000 | 294.95 |
1651017600000 | 295.05 |
1651104000000 | 301.0299 |
1651190400000 | 293.74 |
1651449600000 | 293.79 |
1651536000000 | 295.25 |
1651622400000 | 301.04 |
1651708800000 | 292.33 |
1651795200000 | 289.66 |
1652054400000 | 279.89 |
1652140800000 | 280.61 |
1652227200000 | 278.16 |
1652313600000 | 276.62 |
1652400000000 | 283.4 |
1652659200000 | 282.6 |
1652745600000 | 288.54 |
1652832000000 | 279.3 |
1652918400000 | 278.06 |
1653004800000 | 278.55 |
1653264000000 | 283.5899 |
1653350400000 | 281.23 |
1653436800000 | 283.58 |
1653523200000 | 288.46 |
1653609600000 | 294.87 |
1653868800000 | 296.05 |
1653955200000 | 293.55 |
1654041600000 | 291.15 |
1654128000000 | 296.0299 |
1654214400000 | 292.33 |
1654473600000 | 293.56 |
1654560000000 | 295.33 |
1654646400000 | 292.94 |
1654732800000 | 286.13 |
1654819200000 | 277.2799 |
1655078400000 | 266.88 |
1655164800000 | 265.04 |
1655251200000 | 268.68 |
1655337600000 | 261.05 |
1655424000000 | 261.21 |
1655683200000 | 262.42 |
1655769600000 | 267.57 |
1655856000000 | 266.86 |
1655942400000 | 267.93 |
1656028800000 | 275.71 |
1656288000000 | 276.1 |
1656374400000 | 271.81 |
1656460800000 | 270.85 |
1656547200000 | 267.85 |
1656633600000 | 269.52 |
1656892800000 | 270.29 |
1656979200000 | 268.45 |
1657065600000 | 269.52 |
1657152000000 | 273.79 |
1657238400000 | 273.99 |
1657497600000 | 270.41 |
1657584000000 | 268.56 |
1657670400000 | 267.63 |
1657756800000 | 265.16 |
1657843200000 | 270.45 |
1658102400000 | 270.5 |
1658188800000 | 277.0299 |
1658275200000 | 278.39 |
1658361600000 | 280.55 |
1658448000000 | 279.07 |
1658707200000 | 279.31 |
1658793600000 | 276.33 |
1658880000000 | 281.8 |
1658966400000 | 285.43 |
1659052800000 | 289.5 |
1659312000000 | 289.52 |
1659398400000 | 287.39 |
1659484800000 | 290.63 |
1659571200000 | 291.3399 |
1659657600000 | 290.39 |
1659916800000 | 291.07 |
1660003200000 | 289.56 |
1660089600000 | 295.87 |
1660176000000 | 295.98 |
1660262400000 | 299.24 |
1660521600000 | 299.87 |
1660608000000 | 300.3399 |
1660694400000 | 297.88 |
1660780800000 | 298.48 |
1660867200000 | 294.36 |
1661126400000 | 288.67 |
1661212800000 | 288.13 |
1661299200000 | 288.9 |
1661385600000 | 292.42 |
1661472000000 | 284.42 |
1661731200000 | 282.06 |
1661817600000 | 279.24 |
1661904000000 | 277.3399 |
1661990400000 | 275.75 |
1662076800000 | 275.42 |
1662336000000 | 274.41 |
1662422400000 | 273.48 |
1662508800000 | 276.97 |
1662595200000 | 279.13 |
1662681600000 | 284.24 |
1662940800000 | 288.22 |
1663027200000 | 277.32 |
1663113600000 | 277.2799 |
1663200000000 | 274.56 |
1663286400000 | 271.98 |
1663545600000 | 273.19 |
1663632000000 | 270.25 |
1663718400000 | 266.43 |
1663804800000 | 263.05 |
1663891200000 | 257.36 |
1664150400000 | 254.54 |
1664236800000 | 253.99 |
1664323200000 | 258 |
1664409600000 | 253.8 |
1664496000000 | 251.7 |
1664755200000 | 257.22 |
1664841600000 | 266.02 |
1664928000000 | 264.68 |
1665014400000 | 262.22 |
1665100800000 | 255.54 |
1665360000000 | 253.04 |
1665446400000 | 251.21 |
1665532800000 | 250.34 |
1665619200000 | 255.45 |
1665705600000 | 251.42 |
1665964800000 | 257.8 |
1666051200000 | 260.6 |
1666137600000 | 258.55 |
1666224000000 | 257.54 |
1666310400000 | 261.27 |
1666569600000 | 264.58 |
1666656000000 | 269.3 |
1666742400000 | 269.22 |
1666828800000 | 267.99 |
1666915200000 | 272.17 |
1667174400000 | 270.63 |
1667260800000 | 270.51 |
1667347200000 | 265.3 |
1667433600000 | 261.91 |
1667520000000 | 266.52 |
1667779200000 | 269.3 |
1667865600000 | 271.44 |
1667952000000 | 266.63 |
1668038400000 | 280.38 |
1668124800000 | 283.87 |
1668384000000 | 282.08 |
1668470400000 | 284.55 |
1668556800000 | 282.24 |
1668643200000 | 280.7 |
1668729600000 | 282.56 |
1668988800000 | 280.74 |
1669075200000 | 284.37 |
1669161600000 | 286.69 |
1669248000000 | 287.33 |
1669334400000 | 287.24 |
1669593600000 | 283.37 |
1669680000000 | 282.85 |
1669766400000 | 289.42 |
1669852800000 | 291.39 |
1669939200000 | 290.77 |
1670198400000 | 286.92 |
1670284800000 | 283.16 |
1670371200000 | 282.35 |
1670457600000 | 284.3 |
1670544000000 | 283.4 |
1670803200000 | 285.8 |
1670889600000 | 289.06 |
1670976000000 | 287.85 |
1671062400000 | 280.5899 |
1671148800000 | 277.2 |
1671408000000 | 275.23 |
1671494400000 | 275.51 |
1671580800000 | 279.62 |
1671667200000 | 275.98 |
1671753600000 | 277.27 |
1672099200000 | 276.86 |
1672185600000 | 274.15 |
1672272000000 | 278.2799 |
1672358400000 | 277.08 |
1672617600000 | 277.66 |
1672704000000 | 276.75 |
1672790400000 | 279.85 |
1672876800000 | 276.76 |
1672963200000 | 282.72 |
1673222400000 | 284.37 |
1673308800000 | 285.18 |
1673395200000 | 288.27 |
1673481600000 | 290.0899 |
1673568000000 | 291.61 |
1673827200000 | 291.98 |
1673913600000 | 291.82 |
1674000000000 | 288.94 |
1674086400000 | 285.86 |
1674172800000 | 290.36 |
1674432000000 | 293.6 |
1674518400000 | 293.44 |
1674604800000 | 293.46 |
1674691200000 | 295.95 |
1674777600000 | 296.7 |
1675036800000 | 293.87 |
1675123200000 | 296.68 |
1675209600000 | 299.39 |
1675296000000 | 303.48 |
1675382400000 | 300.77 |
1675641600000 | 297.86 |
1675728000000 | 300.44 |
1675814400000 | 298.79 |
1675900800000 | 297.65 |
1675987200000 | 296.8399 |
1676246400000 | 300.2 |
1676332800000 | 300.39 |
1676419200000 | 300.9 |
1676505600000 | 298.0899 |
1676592000000 | 297.0299 |
1676851200000 | 297.35 |
1676937600000 | 292.73 |
1677024000000 | 291.77 |
1677110400000 | 292.64 |
1677196800000 | 289.27 |
1677456000000 | 290.97 |
1677542400000 | 290.19 |
1677628800000 | 289.27 |
1677715200000 | 290.79 |
1677801600000 | 294.82 |
1678060800000 | 295.38 |
1678147200000 | 290.86 |
1678233600000 | 290.85 |
1678320000000 | 286.95 |
1678406400000 | 283.2799 |
1678665600000 | 281.82 |
1678752000000 | 285.94 |
1678838400000 | 281.39 |
1678924800000 | 286.13 |
1679011200000 | 283.22 |
1679270400000 | 285.94 |
1679356800000 | 289.8399 |
1679443200000 | 286.75 |
1679529600000 | 287.82 |
1679616000000 | 287.2 |
1679875200000 | 288.52 |
1679961600000 | 288.71 |
1680048000000 | 292.66 |
1680134400000 | 295.31 |
1680220800000 | 298.66 |
1680480000000 | 299.82 |
1680566400000 | 298.98 |
1680652800000 | 297.77 |
1680739200000 | 298.8 |
1681171200000 | 299.72 |
1681257600000 | 299.45 |
1681344000000 | 303.16 |
1681430400000 | 302.82 |
1681689600000 | 303.12 |
1681776000000 | 303.98 |
1681862400000 | 303.7799 |
1681948800000 | 302.47 |
1682035200000 | 302.64 |
1682294400000 | 303.15 |
1682380800000 | 298.81 |
1682467200000 | 297.91 |
1682553600000 | 301.93 |
1682640000000 | 304.42 |
1682899200000 | 304.12 |
1682985600000 | 300.6 |
1683072000000 | 299.7 |
1683158400000 | 297.69 |
1683244800000 | 302.76 |
1683504000000 | 303.44 |
1683590400000 | 301.83 |
1683676800000 | 302.57 |
1683763200000 | 301.64 |
1683849600000 | 301.06 |
1684108800000 | 302.27 |
1684195200000 | 300.22 |
1684281600000 | 302.3399 |
1684368000000 | 304.47 |
1684454400000 | 304.76 |
1684713600000 | 305.01 |
1684800000000 | 301.94 |
1684886400000 | 298.85 |
1684972800000 | 299.87 |
1685059200000 | 303.5299 |
1685318400000 | 303.62 |
1685404800000 | 303.1 |
1685491200000 | 300.51 |
1685577600000 | 303.88 |
1685664000000 | 308.51 |
1685923200000 | 307.75 |
1686009600000 | 308.42 |
1686096000000 | 307.55 |
1686182400000 | 309.41 |
1686268800000 | 309.5899 |
1686528000000 | 311.8 |
1686614400000 | 314.3 |
1686700800000 | 315.2 |
1686787200000 | 318.49 |
1686873600000 | 318.24 |
1687132800000 | 317.5299 |
1687219200000 | 315.67 |
1687305600000 | 314.43 |
1687392000000 | 314.76 |
1687478400000 | 311.93 |
1687737600000 | 311.17 |
1687824000000 | 314.3 |
1687910400000 | 314.38 |
1687996800000 | 315.49 |
1688083200000 | 319.36 |
1688342400000 | 319.67 |
1688428800000 | 319.81 |
1688515200000 | 318.5 |
1688601600000 | 314.56 |
1688688000000 | 314.5299 |
1688947200000 | 315.45 |
1689033600000 | 317.88 |
1689120000000 | 321.7 |
1689206400000 | 325.08 |
1689292800000 | 324.96 |
1689552000000 | 325.46 |
1689638400000 | 327.7 |
1689724800000 | 328.26 |
1689811200000 | 326.5899 |
1689897600000 | 326.64 |
1690156800000 | 327.32 |
1690243200000 | 328.24 |
1690329600000 | 327.79 |
1690416000000 | 326.7 |
1690502400000 | 329.2 |
1690761600000 | 329.9 |
1690848000000 | 328.14 |
1690934400000 | 323 |
1691020800000 | 321.97 |
1691107200000 | 321.62 |
1691366400000 | 323.49 |
1691452800000 | 321.67 |
1691539200000 | 320.64 |
1691625600000 | 321.7 |
1691712000000 | 320.31 |
1691971200000 | 321.08 |
1692057600000 | 317.81 |
1692144000000 | 315.66 |
1692230400000 | 312.97 |
1692316800000 | 312.5299 |
1692576000000 | 314.13 |
1692662400000 | 313.71 |
1692748800000 | 316.64 |
1692835200000 | 313.19 |
1692921600000 | 314.17 |
1693180800000 | 316.62 |
1693267200000 | 321.06 |
1693353600000 | 322.79 |
1693440000000 | 321.97 |
1693526400000 | 322.25 |
1693785600000 | 322.18 |
1693872000000 | 320.36 |
1693958400000 | 318.21 |
1694044800000 | 317.27 |
1694131200000 | 317.7799 |
1694390400000 | 320.01 |
1694476800000 | 318.43 |
1694563200000 | 318.6 |
1694649600000 | 321.29 |
1694736000000 | 318.73 |
1694995200000 | 318.01 |
1695081600000 | 317.46 |
1695168000000 | 316.17 |
1695254400000 | 310.6 |
1695340800000 | 310.04 |
1695600000000 | 309.97 |
1695686400000 | 306.15 |
1695772800000 | 305.62 |
1695859200000 | 307.63 |
1695945600000 | 307.63 |
1696204800000 | 305.95 |
1696291200000 | 301.64 |
1696377600000 | 303.33 |
1696464000000 | 303.62 |
1696550400000 | 307.07 |
1696809600000 | 308.49 |
1696896000000 | 311.57 |
1696982400000 | 312.94 |
1697068800000 | 311 |
1697155200000 | 308.68 |
1697414400000 | 311.66 |
1697500800000 | 311.8399 |
1697587200000 | 307.62 |
1697673600000 | 304.82 |
1697760000000 | 301.08 |
1698019200000 | 300.75 |
1698105600000 | 302.47 |
1698192000000 | 299.37 |
1698278400000 | 296.18 |
1698364800000 | 294.88 |
1698624000000 | 297.97 |
1698710400000 | 299.44 |
1698796800000 | 302.1 |
1698883200000 | 308.32 |
1698969600000 | 311.81 |
1699228800000 | 312.14 |
1699315200000 | 312.22 |
1699401600000 | 312.63 |
1699488000000 | 311.51 |
1699574400000 | 313.97 |
1699833600000 | 314.54 |
1699920000000 | 321.26 |
1700006400000 | 322.39 |
1700092800000 | 322.0299 |
1700179200000 | 323.25 |
1700438400000 | 325.61 |
1700524800000 | 324.96 |
1700611200000 | 325.64 |
1700697600000 | 326.13 |
1700784000000 | 326.82 |
1701043200000 | 326.01 |
1701129600000 | 326.44 |
1701216000000 | 326.73 |
1701302400000 | 327.93 |
1701388800000 | 329.79 |
1701648000000 | 328.31 |
1701734400000 | 328.08 |
1701820800000 | 327.52 |
1701907200000 | 329.02 |
1701993600000 | 330.62 |
1702252800000 | 331.74 |
1702339200000 | 333.04 |
1702425600000 | 336.74 |
1702512000000 | 339.99 |
1702598400000 | 339.57 |
1702857600000 | 340.39 |
1702944000000 | 342.88 |
1703030400000 | 339.0899 |
1703116800000 | 341.71 |
1703203200000 | 342.45 |
1703635200000 | 345.04 |
1703721600000 | 345.24 |
1703808000000 | 344.18 |
1704153600000 | 341.61 |
1704240000000 | 338.36 |
1704326400000 | 338.44 |
1704412800000 | 338.96 |
1704672000000 | 342.68 |
1704758400000 | 341.81 |
1704844800000 | 343.36 |
1704931200000 | 342.56 |
1705017600000 | 343.54 |
1705276800000 | 343.04 |
1705363200000 | 341.12 |
1705449600000 | 338.41 |
1705536000000 | 341.0299 |
1705622400000 | 344.46 |
1705881600000 | 345.69 |
1705968000000 | 345.96 |
1706054400000 | 347.4 |
1706140800000 | 348.42 |
1706227200000 | 349.26 |
1706486400000 | 351.17 |
1706572800000 | 351.36 |
1706659200000 | 347.65 |
1706745600000 | 350.26 |
1706832000000 | 352.96 |
1707091200000 | 351.14 |
1707177600000 | 352.49 |
1707264000000 | 354.7799 |
1707350400000 | 354.96 |
1707436800000 | 356.73 |
1707696000000 | 356.75 |
1707782400000 | 351.75 |
1707868800000 | 355.02 |
1707955200000 | 357.85 |
1708041600000 | 357.23 |
1708300800000 | 357.3 |
1708387200000 | 355.85 |
1708473600000 | 355.69 |
1708560000000 | 362.21 |
1708646400000 | 362.72 |
1708905600000 | 361.89 |
1708992000000 | 362.47 |
1709078400000 | 361.63 |
1709164800000 | 363.12 |
1709251200000 | 366.0899 |
1709510400000 | 366.07 |
1709596800000 | 362.94 |
1709683200000 | 365.21 |
1709769600000 | 369.23 |
1709856000000 | 367.66 |
1710115200000 | 366.57 |
1710201600000 | 370.4 |
1710288000000 | 370.31 |
1710374400000 | 368.75 |
1710460800000 | 366.6 |
1710720000000 | 367.92 |
1710806400000 | 369.41 |
1710892800000 | 372.06 |
1710979200000 | 374.08 |
1711065600000 | 373.07 |
1711324800000 | 372.5299 |
1711411200000 | 371.86 |
1711497600000 | 374.3 |
1711584000000 | 374.73 |
1712016000000 | 371.14 |
1712102400000 | 372.05 |
1712188800000 | 369.32 |
1712275200000 | 371.4 |
1712534400000 | 371.89 |
1712620800000 | 371.95 |
1712707200000 | 368.5299 |
1712793600000 | 369.89 |
1712880000000 | 365.18 |
1713139200000 | 361.69 |
1713225600000 | 359.76 |
1713312000000 | 358.21 |
1713398400000 | 358.01 |
1713484800000 | 355.54 |
1713744000000 | 358.43 |
1713830400000 | 363.2 |
1713916800000 | 362.79 |
1714003200000 | 361.5 |
1714089600000 | 364.46 |
1714348800000 | 366.02 |
1714435200000 | 360.9 |
1714521600000 | 359.72 |
1714608000000 | 362.4 |
1714694400000 | 366.94 |
1714953600000 | 370.69 |
1715040000000 | 371.76 |
1715126400000 | 371.69 |
1715212800000 | 373.61 |
1715299200000 | 374.68 |
1715558400000 | 374.91 |
1715644800000 | 376.58 |
1715731200000 | 380.85 |
1715817600000 | 380.42 |
1715904000000 | 380.75 |
1716163200000 | 381.32 |
1716249600000 | 381.69 |
1716336000000 | 380.39 |
1716422400000 | 378.2 |
1716508800000 | 380.12 |
1716768000000 | 380.63 |
1716854400000 | 380.24 |
1716940800000 | 376.47 |
1717027200000 | 375.55 |
1717113600000 | 378.11 |
1717372800000 | 378.77 |
1717459200000 | 378.69 |
1717545600000 | 382.72 |
1717632000000 | 383.3399 |
1717718400000 | 382.26 |
1717977600000 | 382.44 |
1718064000000 | 382.17 |
1718150400000 | 386.52 |
1718236800000 | 385.52 |
1718323200000 | 384 |
1718582400000 | 386.45 |
1718668800000 | 388.11 |
1718755200000 | 388.12 |
1718841600000 | 387.82 |
1718928000000 | 386.39 |
1719187200000 | 386.5 |
1719273600000 | 387.2799 |
1719360000000 | 387.11 |
1719446400000 | 387.37 |
1719532800000 | 386.21 |
1719792000000 | 387.2 |
1719878400000 | 388.79 |
1719964800000 | 391.5899 |
1720051200000 | 392.18 |
1720137600000 | 393.55 |
1720396800000 | 393.9 |
1720483200000 | 393.31 |
1720569600000 | 397.2 |
1720656000000 | 395.94 |
1720742400000 | 398.73 |
1721001600000 | 398.93 |
1721088000000 | 400.5 |
1721174400000 | 396.07 |
1721260800000 | 393.45 |
1721347200000 | 390.5299 |
1721606400000 | 394.29 |
1721692800000 | 393.69 |
1721779200000 | 386.29 |
1721865600000 | 384.2799 |
1721952000000 | 388.32 |
1722211200000 | 388.08 |
1722297600000 | 386.76 |
1722384000000 | 392.48 |
1722470400000 | 386.94 |
1722556800000 | 379.83 |
1722816000000 | 369.8 |
1722902400000 | 372.65 |
1722988800000 | 371.67 |
1723075200000 | 378.35 |
1723161600000 | 380.46 |
1723420800000 | 380.63 |
1723507200000 | 386.26 |
1723593600000 | 388.57 |
1723680000000 | 394.27 |
1723766400000 | 395.29 |
1724025600000 | 399.36 |
1724112000000 | 398.71 |
1724198400000 | 400.5899 |
1724284800000 | 398.05 |
1724371200000 | 402.61 |
1724630400000 | 401.74 |
1724716800000 | 402.31 |
1724803200000 | 400.39 |
1724889600000 | 400.72 |
1724976000000 | 404.04 |
STOXX Global 1800 ex Japan | STOXX Global 1800 | |
---|---|---|
2017 | 23.6728153 | 23.8031914 |
2018 | -8.1764909 | -8.6710799 |
2019 | 29.9590308 | 28.8904674 |
2020 | 17.3943553 | 17.0901232 |
2021 | 23.3099745 | 21.2981058 |
2022 | -18.2111785 | -18.0551078 |
2023 | 24.6384446 | 24.2845921 |
2024 | 25.5611528 | 25.2517671 |
Methodology
A specific region, country or sector is excluded from the relevant main index.The detailed methodology including the calculation formula can be found in our rulebook : http://www.stoxx.com/indices/rulebooks.html
Index | ISIN | Symbol | Bloomberg | Reuters |
---|---|---|---|---|
Net Return EUR | CH0147794496 | SXWNJR | ||
Gross Return EUR | CH0147793951 | SXWNJGR | ||
Price EUR | CH0147795030 | SXWNJP | ||
Gross Return USD | CH0147793688 | SXWNJGV | ||
Price USD | CH0147794769 | SXWNJL | ||
Net Return USD | CH0147794223 | SXWNJV | ||
Net Return JPY | CH0225159588 | SXWNJJN | .SXWNJJN | |
Price JPY | CH0225159596 | SXWNJJP | .SXWNJJP | |
Gross Return JPY | CH0225159570 | SXWNJJG | .SXWNJJG |
Quick Facts
Weighting | Free-float market cap |
Cap Factor | In line with parent index |
No. of components | Variable |
Review frequency | In line with parent index |
To learn more about the inception date, currency versions, calculation hours and historical values, please see our data vendor code sheet. |
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://qontigo.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
BENCHMARK INDICES
STOXX Global 1800 ex Japan
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
Apple Inc. | Technology | USA | 5.117% |
Microsoft Corp. | Technology | USA | 4.923% |
NVIDIA Corp. | Technology | USA | 4.559% |
Amazon.com Inc. | Retail | USA | 2.799% |
META PLATFORMS CLASS A | Technology | USA | 1.648% |
ALPHABET CLASS C | Technology | USA | 1.540% |
BROADCOM | Technology | USA | 1.179% |
Eli Lilly & Co. | Health Care | USA | 1.085% |
TESLA | Automobiles and Parts | USA | 1.021% |
JPMorgan Chase & Co. | Banks | USA | 0.968% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of July 31, 2024
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.