Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
SIZE INDICES
STOXX Europe ex UK Total Market Mid
Index Description
STOXX calculates several ex region, ex country and ex sector indices. This means that from the main index a specific region, country or sector is excluded. The sector classification is based on ICB Classification (www.icbenchmark.com.) Some examples: a) Blue-chip ex sector: the EURO STOXX 50 ex Financial Index excludes all companies assigned to the ICB code 8000 b) Benchmark ex region: the STOXX Global 1800 ex Europe Index excludes all companies from Europe c) Benchmark ex country: the STOXX Europe 600 ex UK Index excludes companies from the United Kingdom d) Size ex sector: the STOXX Europe Large 200 ex Banks Index excludes all companies assigned to the ICB code 8300
Key facts
- Transparent and rules-based methodology
- Buffer rule aims to reduce turnover
- Weighted by free-float market cap
Descriptive Statistics
Index | Market Cap (USD bn) | Components (USD bn) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
STOXX Europe ex UK Total Market Mid | 2,318.6 | 1,478.2 | 5.7 | 5.0 | 22.7 | 0.1 | 1.5 | 0.0 | 12.1 |
STOXX Europe ex UK Total Market | 13,412.8 | 9,814.8 | 6.1 | 0.8 | 424.1 | 0.0 | 4.3 | 0.0 | 2.9 |
Supersector weighting (top 10)
Industrial Goods and Services | 18.5 |
---|---|
Banks | 9.4 |
Health Care | 8.7 |
Construction and Materials | 6.9 |
Insurance | 5.9 |
Chemicals | 5.7 |
Financial Services | 5.0 |
Real Estate | 4.7 |
Food, Beverage and Tobacco | 4.7 |
Energy | 4.4 |
Country weighting
Germany | 15.4 |
---|---|
France | 13.4 |
Sweden | 11.0 |
Switzerland | 10.7 |
Italy | 9.8 |
Netherlands | 7.3 |
Norway | 4.6 |
Denmark | 4.3 |
Poland | 4.2 |
Spain | 3.8 |
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
STOXX Europe ex UK Total Market Mid | 3.1 | 5.7 | 8.8 | -5.3 | 37.7 | N/A | N/A | 8.9 | -1.8 | 6.7 |
STOXX Europe ex UK Total Market | 1.8 | 7.6 | 10.8 | 9.1 | 54.9 | N/A | N/A | 10.9 | 3.0 | 9.3 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
STOXX Europe ex UK Total Market Mid | N/A | N/A | 15.4 | 21.2 | 22.0 | N/A | N/A | 0.3 | -0.2 | 0.3 |
STOXX Europe ex UK Total Market | N/A | N/A | 13.9 | 19.6 | 20.8 | N/A | N/A | 0.5 | 0.0 | 0.4 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
STOXX Europe ex UK Total Market Mid | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | 3.7 | 3.8 | 4.1 | 4.1 | 4.2 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
STOXX Europe ex UK Total Market Mid | 0.9 | 1.0 | 1.1 | 1.1 | 1.0 | 3.9 | -0.8 | -0.4 | -1.1 | -0.5 |
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
SIZE INDICES
STOXX Europe ex UK Total Market Mid
Fundamentals
Index | Price/earnings incl. negative | Price/earnings excl. negative | Price/book | Dividend yield (%)3 | Price/sales | Price/cash flow | ||
---|---|---|---|---|---|---|---|---|
Trailing | Projected | Trailing | Projected | Trailing | Trailing | Trailing | ||
STOXX Europe ex UK Total Market Mid | 19.6 | 13.6 | 14.9 | 14.9 | 1.5 | 3.5 | 0.8 | 11.8 |
STOXX Europe ex UK Total Market | -0.4 | 14.8 | 14.8 | 14.8 | 2.1 | 3.4 | 1.3 | 19.4 |
Performance and annual returns
STOXX Europe ex UK Total Market Mid | |
---|---|
978220800000 | 100 |
978393600000 | 100.32 |
978480000000 | 96.96 |
978566400000 | 100.24 |
978652800000 | 100.84 |
978912000000 | 99.53 |
978998400000 | 98.61 |
979084800000 | 98.4 |
979171200000 | 100.33 |
979257600000 | 101.12 |
979516800000 | 100.26 |
979603200000 | 99.24 |
979689600000 | 100.32 |
979776000000 | 101.74 |
979862400000 | 101.36 |
980121600000 | 101.3 |
980208000000 | 100.94 |
980294400000 | 100.24 |
980380800000 | 100.6 |
980467200000 | 100.18 |
980726400000 | 99.94 |
980812800000 | 101.62 |
980899200000 | 102.75 |
980985600000 | 103.21 |
981072000000 | 101.6 |
981331200000 | 101.76 |
981417600000 | 101.43 |
981504000000 | 101.2 |
981590400000 | 99.69 |
981676800000 | 99.59 |
981936000000 | 100.58 |
982022400000 | 98.92 |
982108800000 | 98.05 |
982195200000 | 97.88 |
982281600000 | 97.77 |
982540800000 | 98.61 |
982627200000 | 97.46 |
982713600000 | 96.88 |
982800000000 | 95.64 |
982886400000 | 96.27 |
983145600000 | 96.26 |
983232000000 | 96.99 |
983318400000 | 97.34 |
983404800000 | 97.15 |
983491200000 | 96.92 |
983750400000 | 96.82 |
983836800000 | 98.41 |
983923200000 | 98.51 |
984009600000 | 98.56 |
984096000000 | 97.9 |
984355200000 | 95.85 |
984441600000 | 93.12 |
984528000000 | 90.59 |
984614400000 | 89.99 |
984700800000 | 88.44 |
984960000000 | 88.05 |
985046400000 | 89.01 |
985132800000 | 86.21 |
985219200000 | 81.73 |
985305600000 | 84.02 |
985564800000 | 86.83 |
985651200000 | 87.98 |
985737600000 | 87.08 |
985824000000 | 86.35 |
985910400000 | 86.47 |
986169600000 | 86.17 |
986256000000 | 85.43 |
986342400000 | 85.95 |
986428800000 | 87.34 |
986515200000 | 87.42 |
986774400000 | 87.95 |
986860800000 | 88.11 |
986947200000 | 88.66 |
987033600000 | 89.33 |
987465600000 | 88.01 |
987552000000 | 90.58 |
987638400000 | 91.66 |
987724800000 | 92.09 |
987984000000 | 90.64 |
988070400000 | 90.64 |
988156800000 | 90.75 |
988243200000 | 91.95 |
988329600000 | 91.81 |
988588800000 | 92.73 |
988675200000 | 93.46 |
988761600000 | 93.8 |
988848000000 | 92.21 |
988934400000 | 92.6 |
989193600000 | 92.61 |
989280000000 | 92.1 |
989366400000 | 92.03 |
989452800000 | 92.5 |
989539200000 | 92.33 |
989798400000 | 91.63 |
989884800000 | 92.27 |
989971200000 | 92.81 |
990057600000 | 93.71 |
990144000000 | 93.96 |
990403200000 | 94.07 |
990489600000 | 93.2 |
990576000000 | 92.14 |
990662400000 | 92.55 |
990748800000 | 92.27 |
991008000000 | 92.41 |
991094400000 | 91.45 |
991180800000 | 90.63 |
991267200000 | 89.7 |
991353600000 | 89.65 |
991612800000 | 89.32 |
991699200000 | 90.82 |
991785600000 | 90.47 |
991872000000 | 90.34 |
991958400000 | 90.34 |
992217600000 | 88.89 |
992304000000 | 88.21 |
992390400000 | 89 |
992476800000 | 88.76 |
992563200000 | 87.91 |
992822400000 | 87.39 |
992908800000 | 86.8 |
992995200000 | 86.27 |
993081600000 | 86.36 |
993168000000 | 86.78 |
993427200000 | 87.41 |
993513600000 | 86.3 |
993600000000 | 86.39 |
993686400000 | 85.63 |
993772800000 | 86.66 |
994032000000 | 87 |
994118400000 | 87.19 |
994204800000 | 86.49 |
994291200000 | 84.97 |
994377600000 | 84.75 |
994636800000 | 84.53 |
994723200000 | 85.23 |
994809600000 | 84.89 |
994896000000 | 84.78 |
994982400000 | 84.9 |
995241600000 | 84.77 |
995328000000 | 84.77 |
995414400000 | 85.31 |
995500800000 | 86.07 |
995587200000 | 85.61 |
995846400000 | 85.44 |
995932800000 | 85.3 |
996019200000 | 84.93 |
996105600000 | 85.19 |
996192000000 | 86.21 |
996451200000 | 86.49 |
996537600000 | 86.9 |
996624000000 | 87.99 |
996710400000 | 88.65 |
996796800000 | 88.61 |
997056000000 | 88.39 |
997142400000 | 87.67 |
997228800000 | 87.39 |
997315200000 | 87.6 |
997401600000 | 87.37 |
997660800000 | 87.83 |
997747200000 | 88.71 |
997833600000 | 88.97 |
997920000000 | 88.61 |
998006400000 | 87.77 |
998265600000 | 86.7 |
998352000000 | 87.16 |
998438400000 | 87.44 |
998524800000 | 87.73 |
998611200000 | 88.37 |
998870400000 | 88.29 |
998956800000 | 87.29 |
999043200000 | 86.95 |
999129600000 | 86.36 |
999216000000 | 85.57 |
999475200000 | 84.31 |
999561600000 | 82.93 |
999648000000 | 82.32 |
999734400000 | 81.76 |
999820800000 | 81.2 |
1000080000000 | 79.35 |
1000166400000 | 75.85 |
1000252800000 | 75.29 |
1000339200000 | 75.71 |
1000425600000 | 73.58 |
1000684800000 | 73.46 |
1000771200000 | 72.44 |
1000857600000 | 72.33 |
1000944000000 | 68.62 |
1001030400000 | 66.12 |
1001289600000 | 69.15 |
1001376000000 | 71.06 |
1001462400000 | 71.55 |
1001548800000 | 71.55 |
1001635200000 | 72.71 |
1001894400000 | 72.32 |
1001980800000 | 72.11 |
1002067200000 | 72.1 |
1002153600000 | 74.31 |
1002240000000 | 74.18 |
1002499200000 | 74.46 |
1002585600000 | 74.2 |
1002672000000 | 75.71 |
1002758400000 | 76.6 |
1002844800000 | 76.79 |
1003104000000 | 75.67 |
1003190400000 | 76.51 |
1003276800000 | 77.42 |
1003363200000 | 76.76 |
1003449600000 | 75.43 |
1003708800000 | 75.68 |
1003795200000 | 77.02 |
1003881600000 | 77.73 |
1003968000000 | 76.71 |
1004054400000 | 77.71 |
1004313600000 | 77.81 |
1004400000000 | 75.97 |
1004486400000 | 76.54 |
1004572800000 | 76.81 |
1004659200000 | 76.78 |
1004918400000 | 77.8 |
1005004800000 | 78 |
1005091200000 | 78.55 |
1005177600000 | 79.46 |
1005264000000 | 78.91 |
1005523200000 | 77.68 |
1005609600000 | 78.65 |
1005696000000 | 79.68 |
1005782400000 | 80.47 |
1005868800000 | 81.3 |
1006128000000 | 82.06 |
1006214400000 | 81.05 |
1006300800000 | 80.22 |
1006387200000 | 81 |
1006473600000 | 80.95 |
1006732800000 | 81.61 |
1006819200000 | 81.2 |
1006905600000 | 80.52 |
1006992000000 | 80.53 |
1007078400000 | 81.37 |
1007337600000 | 80.67 |
1007424000000 | 81.65 |
1007510400000 | 83.63 |
1007596800000 | 84.43 |
1007683200000 | 83.92 |
1007942400000 | 82.61 |
1008028800000 | 82.71 |
1008115200000 | 82.67 |
1008201600000 | 80.95 |
1008288000000 | 81.1 |
1008547200000 | 82.39 |
1008633600000 | 82.47 |
1008720000000 | 81.66 |
1008806400000 | 80.8 |
1008892800000 | 80.84 |
1009152000000 | 80.92 |
1009411200000 | 81.45 |
1009497600000 | 82.14 |
1009756800000 | 82.35 |
1009929600000 | 83.88 |
1010016000000 | 85.16 |
1010102400000 | 85.4 |
1010361600000 | 84.99 |
1010448000000 | 84.2 |
1010534400000 | 84.43 |
1010620800000 | 83.69 |
1010707200000 | 84.01 |
1010966400000 | 82.56 |
1011052800000 | 82.15 |
1011139200000 | 80.83 |
1011225600000 | 81.84 |
1011312000000 | 81.91 |
1011571200000 | 81.34 |
1011657600000 | 81.72 |
1011744000000 | 81.16 |
1011830400000 | 81.94 |
1011916800000 | 80.49 |
1012176000000 | 80.83 |
1012262400000 | 80.53 |
1012348800000 | 79.39 |
1012435200000 | 80.23 |
1012521600000 | 80.48 |
1012780800000 | 80.84 |
1012867200000 | 79.55 |
1012953600000 | 79.03 |
1013040000000 | 79.53 |
1013126400000 | 79.68 |
1013385600000 | 80.45 |
1013472000000 | 80.25 |
1013558400000 | 80.47 |
1013644800000 | 81.17 |
1013731200000 | 80.7 |
1013990400000 | 80.1 |
1014076800000 | 79.74 |
1014163200000 | 78.8 |
1014249600000 | 79.28 |
1014336000000 | 79.37 |
1014595200000 | 79.53 |
1014681600000 | 79.77 |
1014768000000 | 81.13 |
1014854400000 | 81.43 |
1014940800000 | 81.85 |
1015200000000 | 84.48 |
1015286400000 | 84.4 |
1015372800000 | 85.18 |
1015459200000 | 86.35 |
1015545600000 | 85.9 |
1015804800000 | 85.92 |
1015891200000 | 85.09 |
1015977600000 | 85.35 |
1016064000000 | 86.04 |
1016150400000 | 86.27 |
1016409600000 | 87.02 |
1016496000000 | 87.16 |
1016582400000 | 86.84 |
1016668800000 | 86.67 |
1016755200000 | 86.3 |
1017014400000 | 85.96 |
1017100800000 | 85.96 |
1017187200000 | 85.76 |
1017273600000 | 86.18 |
1017705600000 | 86.59 |
1017792000000 | 86.4 |
1017878400000 | 85.54 |
1017964800000 | 85.95 |
1018224000000 | 84.24 |
1018310400000 | 85.08 |
1018396800000 | 85.69 |
1018483200000 | 85.28 |
1018569600000 | 85.23 |
1018828800000 | 85.46 |
1018915200000 | 86.66 |
1019001600000 | 87.36 |
1019088000000 | 87.09 |
1019174400000 | 87.44 |
1019433600000 | 86.57 |
1019520000000 | 86.25 |
1019606400000 | 86.07 |
1019692800000 | 85.67 |
1019779200000 | 86.14 |
1020038400000 | 86.14 |
1020124800000 | 86.18 |
1020211200000 | 86.67 |
1020297600000 | 86.08 |
1020384000000 | 86.97 |
1020643200000 | 86.81 |
1020729600000 | 85.94 |
1020816000000 | 86.76 |
1020902400000 | 86.9 |
1020988800000 | 86.78 |
1021248000000 | 87 |
1021334400000 | 86.99 |
1021420800000 | 87.72 |
1021507200000 | 87.96 |
1021593600000 | 88.81 |
1021852800000 | 88.63 |
1021939200000 | 88.32 |
1022025600000 | 87.93 |
1022112000000 | 87.34 |
1022198400000 | 87.11 |
1022457600000 | 87.14 |
1022544000000 | 87.64 |
1022630400000 | 87.88 |
1022716800000 | 87.59 |
1022803200000 | 87.14 |
1023062400000 | 87.29 |
1023148800000 | 86.33 |
1023235200000 | 86.26 |
1023321600000 | 86.73 |
1023408000000 | 85.72 |
1023667200000 | 86.06 |
1023753600000 | 86.94 |
1023840000000 | 85.48 |
1023926400000 | 84.46 |
1024012800000 | 82.85 |
1024272000000 | 84.28 |
1024358400000 | 84.83 |
1024444800000 | 84.32 |
1024531200000 | 82.87 |
1024617600000 | 83.25 |
1024876800000 | 81.46 |
1024963200000 | 83.06 |
1025049600000 | 82.71 |
1025136000000 | 83.54 |
1025222400000 | 85.9 |
1025481600000 | 85.68 |
1025568000000 | 83.41 |
1025654400000 | 81.58 |
1025740800000 | 81.82 |
1025827200000 | 83.53 |
1026086400000 | 84.55 |
1026172800000 | 84.52 |
1026259200000 | 82.46 |
1026345600000 | 79.96 |
1026432000000 | 80.03 |
1026691200000 | 79.32 |
1026777600000 | 78.46 |
1026864000000 | 80.13 |
1026950400000 | 80.73 |
1027036800000 | 79.03 |
1027296000000 | 75.71 |
1027382400000 | 72.86 |
1027468800000 | 71.39 |
1027555200000 | 73.06 |
1027641600000 | 72.17 |
1027900800000 | 74.57 |
1027987200000 | 75.15 |
1028073600000 | 74.84 |
1028160000000 | 74.02 |
1028246400000 | 73.01 |
1028505600000 | 70.47 |
1028592000000 | 70.36 |
1028678400000 | 70.88 |
1028764800000 | 71.35 |
1028851200000 | 72.13 |
1029110400000 | 72.26 |
1029196800000 | 72.83 |
1029283200000 | 72.17 |
1029369600000 | 73.25 |
1029456000000 | 73.52 |
1029715200000 | 74.27 |
1029801600000 | 74.18 |
1029888000000 | 75.47 |
1029974400000 | 76.06 |
1030060800000 | 75.69 |
1030320000000 | 75.23 |
1030406400000 | 76.83 |
1030492800000 | 75.12 |
1030579200000 | 74.26 |
1030665600000 | 73.97 |
1030924800000 | 73.56 |
1031011200000 | 72.35 |
1031097600000 | 71.98 |
1031184000000 | 71.15 |
1031270400000 | 71.82 |
1031529600000 | 70.69 |
1031616000000 | 71.42 |
1031702400000 | 72.77 |
1031788800000 | 71.51 |
1031875200000 | 69.93 |
1032134400000 | 69.41 |
1032220800000 | 69.07 |
1032307200000 | 67.69 |
1032393600000 | 66.97 |
1032480000000 | 66.66 |
1032739200000 | 64.73 |
1032825600000 | 63.36 |
1032912000000 | 63.69 |
1032998400000 | 65.24 |
1033084800000 | 65.2 |
1033344000000 | 63.43 |
1033430400000 | 63.29 |
1033516800000 | 64.02 |
1033603200000 | 63.26 |
1033689600000 | 62.12 |
1033948800000 | 60.96 |
1034035200000 | 60.04 |
1034121600000 | 59.85 |
1034208000000 | 60.49 |
1034294400000 | 63.29 |
1034553600000 | 63 |
1034640000000 | 65.64 |
1034726400000 | 65.43 |
1034812800000 | 66.57 |
1034899200000 | 66.79 |
1035158400000 | 67.11 |
1035244800000 | 67.25 |
1035331200000 | 65.46 |
1035417600000 | 66.24 |
1035504000000 | 65.88 |
1035763200000 | 67.32 |
1035849600000 | 65.38 |
1035936000000 | 66.63 |
1036022400000 | 68.24 |
1036108800000 | 68.42 |
1036368000000 | 70.62 |
1036454400000 | 70.93 |
1036540800000 | 70.16 |
1036627200000 | 69.53 |
1036713600000 | 69.32 |
1036972800000 | 68.49 |
1037059200000 | 69.07 |
1037145600000 | 68.49 |
1037232000000 | 69.48 |
1037318400000 | 69.86 |
1037577600000 | 70.44 |
1037664000000 | 69.68 |
1037750400000 | 69.62 |
1037836800000 | 71.53 |
1037923200000 | 71.87 |
1038182400000 | 71.51 |
1038268800000 | 70.8 |
1038355200000 | 71.94 |
1038441600000 | 73.17 |
1038528000000 | 73.57 |
1038787200000 | 73.89 |
1038873600000 | 72.38 |
1038960000000 | 72.34 |
1039046400000 | 71.6 |
1039132800000 | 71.64 |
1039392000000 | 70.64 |
1039478400000 | 70.81 |
1039564800000 | 71.13 |
1039651200000 | 71.25 |
1039737600000 | 70.46 |
1039996800000 | 71.24 |
1040083200000 | 70.86 |
1040169600000 | 69.59 |
1040256000000 | 69.29 |
1040342400000 | 69.91 |
1040601600000 | 69.42 |
1040688000000 | 69.72 |
1040947200000 | 69.46 |
1041206400000 | 69.89 |
1041292800000 | 70.17 |
1041465600000 | 71.27 |
1041552000000 | 72.58 |
1041811200000 | 73.09 |
1041897600000 | 72.21 |
1041984000000 | 71.74 |
1042070400000 | 72.03 |
1042156800000 | 72.6 |
1042416000000 | 72.89 |
1042502400000 | 73.4 |
1042588800000 | 72.67 |
1042675200000 | 73.37 |
1042761600000 | 72.23 |
1043020800000 | 72.28 |
1043107200000 | 71.86 |
1043193600000 | 70.79 |
1043280000000 | 70.74 |
1043366400000 | 71.02 |
1043625600000 | 69.14 |
1043712000000 | 68.57 |
1043798400000 | 68.08 |
1043884800000 | 68.82 |
1043971200000 | 68.85 |
1044230400000 | 69.66 |
1044316800000 | 68.82 |
1044403200000 | 68.64 |
1044489600000 | 68.34 |
1044576000000 | 67.61 |
1044835200000 | 66.29 |
1044921600000 | 67.21 |
1045008000000 | 66.24 |
1045094400000 | 66.81 |
1045180800000 | 67.15 |
1045440000000 | 67.88 |
1045526400000 | 68.01 |
1045612800000 | 67.8 |
1045699200000 | 67.57 |
1045785600000 | 67.13 |
1046044800000 | 66.7 |
1046131200000 | 64.92 |
1046217600000 | 64.2 |
1046304000000 | 64.59 |
1046390400000 | 65.86 |
1046649600000 | 66.4 |
1046736000000 | 65.21 |
1046822400000 | 64.92 |
1046908800000 | 64.35 |
1046995200000 | 63.46 |
1047254400000 | 62.78 |
1047340800000 | 62.38 |
1047427200000 | 61.26 |
1047513600000 | 62.03 |
1047600000000 | 63.88 |
1047859200000 | 64.22 |
1047945600000 | 65.07 |
1048032000000 | 65.58 |
1048118400000 | 65.37 |
1048204800000 | 66.64 |
1048464000000 | 65.39 |
1048550400000 | 65.65 |
1048636800000 | 65.9 |
1048723200000 | 65.17 |
1048809600000 | 65.62 |
1049068800000 | 64.8 |
1049155200000 | 65.08 |
1049241600000 | 66.08 |
1049328000000 | 66.4 |
1049414400000 | 66.83 |
1049673600000 | 68.53 |
1049760000000 | 68.27 |
1049846400000 | 68.86 |
1049932800000 | 68.1 |
1050019200000 | 68.58 |
1050278400000 | 68.88 |
1050364800000 | 70.21 |
1050451200000 | 71.04 |
1050537600000 | 71.05 |
1050969600000 | 71.76 |
1051056000000 | 73.04 |
1051142400000 | 72.88 |
1051228800000 | 72.34 |
1051488000000 | 73.14 |
1051574400000 | 74.05 |
1051660800000 | 75.15 |
1051747200000 | 75.54 |
1051833600000 | 75.7 |
1052092800000 | 77.2 |
1052179200000 | 78.51 |
1052265600000 | 78.3 |
1052352000000 | 77.44 |
1052438400000 | 77.61 |
1052697600000 | 77.95 |
1052784000000 | 77.97 |
1052870400000 | 78.33 |
1052956800000 | 77.9 |
1053043200000 | 79.21 |
1053302400000 | 77.87 |
1053388800000 | 77.96 |
1053475200000 | 77.33 |
1053561600000 | 78.44 |
1053648000000 | 79.27 |
1053907200000 | 79.35 |
1053993600000 | 79.52 |
1054080000000 | 80.2 |
1054166400000 | 81.25 |
1054252800000 | 81.3 |
1054512000000 | 82.23 |
1054598400000 | 81.64 |
1054684800000 | 82.35 |
1054771200000 | 83.6 |
1054857600000 | 84.07 |
1055116800000 | 83.88 |
1055203200000 | 83.51 |
1055289600000 | 84.84 |
1055376000000 | 85.37 |
1055462400000 | 85.1 |
1055721600000 | 85.99 |
1055808000000 | 86.51 |
1055894400000 | 85.42 |
1055980800000 | 84.83 |
1056067200000 | 83.98 |
1056326400000 | 82.71 |
1056412800000 | 81.46 |
1056499200000 | 82.58 |
1056585600000 | 81.36 |
1056672000000 | 81.89 |
1056931200000 | 81.8 |
1057017600000 | 81.55 |
1057104000000 | 82.58 |
1057190400000 | 82.63 |
1057276800000 | 82.64 |
1057536000000 | 83.67 |
1057622400000 | 83.8 |
1057708800000 | 83.34 |
1057795200000 | 83.06 |
1057881600000 | 83.13 |
1058140800000 | 84.09 |
1058227200000 | 83.37 |
1058313600000 | 83.57 |
1058400000000 | 82.93 |
1058486400000 | 83.91 |
1058745600000 | 83.61 |
1058832000000 | 83.55 |
1058918400000 | 84.7 |
1059004800000 | 85.31 |
1059091200000 | 85.51 |
1059350400000 | 86.28 |
1059436800000 | 85.72 |
1059523200000 | 85.42 |
1059609600000 | 85.19 |
1059696000000 | 85.57 |
1059955200000 | 85.92 |
1060041600000 | 86.37 |
1060128000000 | 85.26 |
1060214400000 | 85.11 |
1060300800000 | 84.95 |
1060560000000 | 85.26 |
1060646400000 | 85.48 |
1060732800000 | 86.11 |
1060819200000 | 86.16 |
1060905600000 | 86.39 |
1061164800000 | 86.37 |
1061251200000 | 87.09 |
1061337600000 | 87.01 |
1061424000000 | 86.62 |
1061510400000 | 86.89 |
1061769600000 | 86.22 |
1061856000000 | 85.57 |
1061942400000 | 86.04 |
1062028800000 | 86.68 |
1062115200000 | 87.43 |
1062374400000 | 88.55 |
1062460800000 | 87.71 |
1062547200000 | 89.4 |
1062633600000 | 89.73 |
1062720000000 | 91.2 |
1062979200000 | 91.41 |
1063065600000 | 91.51 |
1063152000000 | 90.14 |
1063238400000 | 90.41 |
1063324800000 | 91.22 |
1063584000000 | 91.63 |
1063670400000 | 91.19 |
1063756800000 | 92.55 |
1063843200000 | 92.49 |
1063929600000 | 92.95 |
1064188800000 | 92.02 |
1064275200000 | 91.51 |
1064361600000 | 91.68 |
1064448000000 | 90.68 |
1064534400000 | 90.19 |
1064793600000 | 90.89 |
1064880000000 | 90.01 |
1064966400000 | 91.09 |
1065052800000 | 91.69 |
1065139200000 | 92.61 |
1065398400000 | 93.77 |
1065484800000 | 93.55 |
1065571200000 | 94.29 |
1065657600000 | 94.55 |
1065744000000 | 94.97 |
1066003200000 | 94.89 |
1066089600000 | 95.34 |
1066176000000 | 95.67 |
1066262400000 | 95.35 |
1066348800000 | 94.94 |
1066608000000 | 94.96 |
1066694400000 | 95 |
1066780800000 | 95.12 |
1066867200000 | 94.34 |
1066953600000 | 94.81 |
1067212800000 | 94.96 |
1067299200000 | 95.2 |
1067385600000 | 95.74 |
1067472000000 | 96.17 |
1067558400000 | 95.83 |
1067817600000 | 96.36 |
1067904000000 | 96.58 |
1067990400000 | 95.73 |
1068076800000 | 95.69 |
1068163200000 | 97.02 |
1068422400000 | 96.81 |
1068508800000 | 96.38 |
1068595200000 | 97.56 |
1068681600000 | 98.64 |
1068768000000 | 99.66 |
1069027200000 | 97.92 |
1069113600000 | 98.63 |
1069200000000 | 98.45 |
1069286400000 | 97.98 |
1069372800000 | 98.48 |
1069632000000 | 98.51 |
1069718400000 | 99.28 |
1069804800000 | 100.16 |
1069891200000 | 100.56 |
1069977600000 | 100.93 |
1070236800000 | 101.7 |
1070323200000 | 102.86 |
1070409600000 | 103.61 |
1070496000000 | 103.37 |
1070582400000 | 103.58 |
1070841600000 | 103.68 |
1070928000000 | 103.79 |
1071014400000 | 103.25 |
1071100800000 | 102.76 |
1071187200000 | 103.97 |
1071446400000 | 104.45 |
1071532800000 | 103.89 |
1071619200000 | 104.05 |
1071705600000 | 104.29 |
1071792000000 | 104.07 |
1072051200000 | 104.1 |
1072137600000 | 104.56 |
1072224000000 | 104.91 |
1072656000000 | 105.7 |
1072742400000 | 106.4 |
1072828800000 | 107.23 |
1073001600000 | 108.47 |
1073260800000 | 109.74 |
1073347200000 | 110.05 |
1073433600000 | 109.4 |
1073520000000 | 110.63 |
1073606400000 | 111.66 |
1073865600000 | 111.32 |
1073952000000 | 111.79 |
1074038400000 | 112.41 |
1074124800000 | 111.93 |
1074211200000 | 111.17 |
1074470400000 | 111.71 |
1074556800000 | 112.4 |
1074643200000 | 113.12 |
1074729600000 | 114.28 |
1074816000000 | 114.45 |
1075075200000 | 112.79 |
1075161600000 | 113.72 |
1075248000000 | 113.04 |
1075334400000 | 110.22 |
1075420800000 | 110.72 |
1075680000000 | 111.05 |
1075766400000 | 111.41 |
1075852800000 | 110.7 |
1075939200000 | 111.69 |
1076025600000 | 113.79 |
1076284800000 | 114.34 |
1076371200000 | 114.75 |
1076457600000 | 114.85 |
1076544000000 | 116.25 |
1076630400000 | 115.64 |
1076889600000 | 115.72 |
1076976000000 | 116.49 |
1077062400000 | 116.93 |
1077148800000 | 116.53 |
1077235200000 | 114.68 |
1077494400000 | 114.82 |
1077580800000 | 114.62 |
1077667200000 | 113.44 |
1077753600000 | 112.63 |
1077840000000 | 113.11 |
1078099200000 | 114.38 |
1078185600000 | 113.94 |
1078272000000 | 112.47 |
1078358400000 | 113.36 |
1078444800000 | 115.83 |
1078704000000 | 115.7 |
1078790400000 | 114.81 |
1078876800000 | 112.35 |
1078963200000 | 109.79 |
1079049600000 | 109.31 |
1079308800000 | 107.33 |
1079395200000 | 108.9 |
1079481600000 | 109.21 |
1079568000000 | 109.62 |
1079654400000 | 109.14 |
1079913600000 | 107.15 |
1080000000000 | 107.2 |
1080086400000 | 106.23 |
1080172800000 | 107.69 |
1080259200000 | 107.29 |
1080518400000 | 108.88 |
1080604800000 | 108.78 |
1080691200000 | 110.47 |
1080777600000 | 112.43 |
1080864000000 | 112 |
1081123200000 | 111.55 |
1081209600000 | 111.28 |
1081296000000 | 112.63 |
1081382400000 | 112.51 |
1081814400000 | 111.36 |
1081900800000 | 110.53 |
1081987200000 | 110.28 |
1082073600000 | 111.45 |
1082332800000 | 111.68 |
1082419200000 | 111.71 |
1082505600000 | 110.73 |
1082592000000 | 111.45 |
1082678400000 | 111.87 |
1082937600000 | 112.21 |
1083024000000 | 112.61 |
1083110400000 | 111.16 |
1083196800000 | 111.34 |
1083283200000 | 110.95 |
1083542400000 | 111.31 |
1083628800000 | 112.51 |
1083715200000 | 113.27 |
1083801600000 | 110.82 |
1083888000000 | 109.22 |
1084147200000 | 105.44 |
1084233600000 | 106.5 |
1084320000000 | 106.27 |
1084406400000 | 106.9 |
1084492800000 | 106.44 |
1084752000000 | 106.06 |
1084838400000 | 106.65 |
1084924800000 | 109.36 |
1085011200000 | 107.76 |
1085097600000 | 108.61 |
1085356800000 | 108.53 |
1085443200000 | 109.14 |
1085529600000 | 110.03 |
1085616000000 | 112.49 |
1085702400000 | 112.38 |
1085961600000 | 112.47 |
1086048000000 | 111.69 |
1086134400000 | 112.83 |
1086220800000 | 112.98 |
1086307200000 | 113.94 |
1086566400000 | 115.3 |
1086652800000 | 114.93 |
1086739200000 | 113.01 |
1086825600000 | 112.94 |
1086912000000 | 112.02 |
1087171200000 | 111.59 |
1087257600000 | 112.21 |
1087344000000 | 112.06 |
1087430400000 | 112.51 |
1087516800000 | 113.6 |
1087776000000 | 113.38 |
1087862400000 | 112.74 |
1087948800000 | 113.09 |
1088035200000 | 114.54 |
1088121600000 | 114.16 |
1088380800000 | 115.68 |
1088467200000 | 114.86 |
1088553600000 | 115.45 |
1088640000000 | 115.27 |
1088726400000 | 116.08 |
1088985600000 | 115.49 |
1089072000000 | 114.71 |
1089158400000 | 115.39 |
1089244800000 | 115.65 |
1089331200000 | 115.46 |
1089590400000 | 115.29 |
1089676800000 | 114.82 |
1089763200000 | 115.22 |
1089849600000 | 114.38 |
1089936000000 | 115.41 |
1090195200000 | 114.63 |
1090281600000 | 114.07 |
1090368000000 | 113.6 |
1090454400000 | 112.35 |
1090540800000 | 110.87 |
1090800000000 | 110.64 |
1090886400000 | 110.53 |
1090972800000 | 110.49 |
1091059200000 | 111.46 |
1091145600000 | 111.11 |
1091404800000 | 110.82 |
1091491200000 | 111.46 |
1091577600000 | 110.29 |
1091664000000 | 110.38 |
1091750400000 | 110.14 |
1092009600000 | 109.23 |
1092096000000 | 110.43 |
1092182400000 | 108.93 |
1092268800000 | 108.87 |
1092355200000 | 109.72 |
1092614400000 | 110.43 |
1092700800000 | 110.97 |
1092787200000 | 110.79 |
1092873600000 | 111.61 |
1092960000000 | 110.98 |
1093219200000 | 111.06 |
1093305600000 | 110.56 |
1093392000000 | 110.58 |
1093478400000 | 111.4 |
1093564800000 | 111.29 |
1093824000000 | 111.2 |
1093910400000 | 111.74 |
1093996800000 | 112.49 |
1094083200000 | 112.73 |
1094169600000 | 112.39 |
1094428800000 | 113.09 |
1094515200000 | 113.29 |
1094601600000 | 113.79 |
1094688000000 | 113.57 |
1094774400000 | 115.32 |
1095033600000 | 115.87 |
1095120000000 | 116 |
1095206400000 | 114.72 |
1095292800000 | 114.67 |
1095379200000 | 115.4 |
1095638400000 | 115.06 |
1095724800000 | 116.72 |
1095811200000 | 116.13 |
1095897600000 | 115.92 |
1095984000000 | 115.91 |
1096243200000 | 115.36 |
1096329600000 | 115.74 |
1096416000000 | 116.77 |
1096502400000 | 117.52 |
1096588800000 | 118.71 |
1096848000000 | 118.62 |
1096934400000 | 119.02 |
1097020800000 | 118.8 |
1097107200000 | 118.67 |
1097193600000 | 119.64 |
1097452800000 | 119.16 |
1097539200000 | 117.67 |
1097625600000 | 117.7 |
1097712000000 | 118.32 |
1097798400000 | 119.16 |
1098057600000 | 119.29 |
1098144000000 | 120.13 |
1098230400000 | 120.14 |
1098316800000 | 120.7 |
1098403200000 | 121.36 |
1098662400000 | 121.01 |
1098748800000 | 121.54 |
1098835200000 | 122.56 |
1098921600000 | 122.9 |
1099008000000 | 122.56 |
1099267200000 | 123.59 |
1099353600000 | 124.34 |
1099440000000 | 125.5 |
1099526400000 | 126.16 |
1099612800000 | 127.33 |
1099872000000 | 127.91 |
1099958400000 | 127.71 |
1100044800000 | 128.64 |
1100131200000 | 129.34 |
1100217600000 | 129.82 |
1100476800000 | 129.63 |
1100563200000 | 129.06 |
1100649600000 | 130.81 |
1100736000000 | 130.45 |
1100822400000 | 130.76 |
1101081600000 | 130.04 |
1101168000000 | 130.37 |
1101254400000 | 131.62 |
1101340800000 | 133.38 |
1101427200000 | 133.35 |
1101686400000 | 133.78 |
1101772800000 | 133.12 |
1101859200000 | 134.05 |
1101945600000 | 134.27 |
1102032000000 | 135.18 |
1102291200000 | 135.53 |
1102377600000 | 136.01 |
1102464000000 | 134.22 |
1102550400000 | 133.43 |
1102636800000 | 133.51 |
1102896000000 | 135.02 |
1102982400000 | 135.12 |
1103068800000 | 136.79 |
1103155200000 | 135.71 |
1103241600000 | 134.89 |
1103500800000 | 137.12 |
1103587200000 | 136.92 |
1103673600000 | 137.63 |
1103760000000 | 139.03 |
1103846400000 | 139.11 |
1104105600000 | 140.42 |
1104192000000 | 140.44 |
1104278400000 | 140.33 |
1104364800000 | 140.97 |
1104451200000 | 140.63 |
1104710400000 | 140.73 |
1104796800000 | 139.33 |
1104883200000 | 138.27 |
1104969600000 | 137.64 |
1105056000000 | 136.95 |
1105315200000 | 137.63 |
1105401600000 | 137.45 |
1105488000000 | 138.31 |
1105574400000 | 138.05 |
1105660800000 | 137.39 |
1105920000000 | 137.93 |
1106006400000 | 137.43 |
1106092800000 | 138.12 |
1106179200000 | 136.76 |
1106265600000 | 137.44 |
1106524800000 | 137.32 |
1106611200000 | 137.59 |
1106697600000 | 139.24 |
1106784000000 | 138.91 |
1106870400000 | 138.5 |
1107129600000 | 139.84 |
1107216000000 | 140.05 |
1107302400000 | 140.83 |
1107388800000 | 140.15 |
1107475200000 | 141.15 |
1107734400000 | 140.71 |
1107820800000 | 140.25 |
1107907200000 | 140.42 |
1107993600000 | 141.12 |
1108080000000 | 142.09 |
1108339200000 | 143.46 |
1108425600000 | 144.44 |
1108512000000 | 144.23 |
1108598400000 | 145.75 |
1108684800000 | 145.85 |
1108944000000 | 144.95 |
1109030400000 | 145.8 |
1109116800000 | 145.2 |
1109203200000 | 145.87 |
1109289600000 | 147.15 |
1109548800000 | 148.6 |
1109635200000 | 148.18 |
1109721600000 | 146.85 |
1109808000000 | 147.13 |
1109894400000 | 149.56 |
1110153600000 | 148.99 |
1110240000000 | 150.07 |
1110326400000 | 150.02 |
1110412800000 | 149.63 |
1110499200000 | 150.45 |
1110758400000 | 149.38 |
1110844800000 | 149.18 |
1110931200000 | 149.02 |
1111017600000 | 148.14 |
1111104000000 | 147.26 |
1111363200000 | 145.8 |
1111449600000 | 146.23 |
1111536000000 | 143.78 |
1111622400000 | 144.2 |
1112054400000 | 143.48 |
1112140800000 | 143.66 |
1112227200000 | 144.47 |
1112313600000 | 145.23 |
1112572800000 | 143.23 |
1112659200000 | 144.3 |
1112745600000 | 145.35 |
1112832000000 | 146.48 |
1112918400000 | 146.28 |
1113177600000 | 147.39 |
1113264000000 | 146.3 |
1113350400000 | 146.98 |
1113436800000 | 145.38 |
1113523200000 | 144.14 |
1113782400000 | 142.37 |
1113868800000 | 143.37 |
1113955200000 | 143.69 |
1114041600000 | 144.16 |
1114128000000 | 144.8 |
1114387200000 | 143.76 |
1114473600000 | 143.06 |
1114560000000 | 140.8 |
1114646400000 | 139.55 |
1114732800000 | 139.67 |
1114992000000 | 140.26 |
1115078400000 | 140.9 |
1115164800000 | 142.18 |
1115251200000 | 142.66 |
1115337600000 | 142.07 |
1115596800000 | 142 |
1115683200000 | 141.9 |
1115769600000 | 141.72 |
1115856000000 | 141.2 |
1115942400000 | 140.71 |
1116201600000 | 140.49 |
1116288000000 | 140.35 |
1116374400000 | 141.92 |
1116460800000 | 142.52 |
1116547200000 | 142.27 |
1116806400000 | 143.32 |
1116892800000 | 143.28 |
1116979200000 | 143.82 |
1117065600000 | 144.03 |
1117152000000 | 144.08 |
1117411200000 | 143.83 |
1117497600000 | 142.54 |
1117584000000 | 142.96 |
1117670400000 | 143.36 |
1117756800000 | 143.11 |
1118016000000 | 143.1 |
1118102400000 | 143.91 |
1118188800000 | 144.55 |
1118275200000 | 143.1 |
1118361600000 | 143.25 |
1118620800000 | 142.84 |
1118707200000 | 143.04 |
1118793600000 | 143.45 |
1118880000000 | 144.17 |
1118966400000 | 146.34 |
1119225600000 | 144.65 |
1119312000000 | 145.15 |
1119398400000 | 145.24 |
1119484800000 | 144.62 |
1119571200000 | 144.1 |
1119830400000 | 143.57 |
1119916800000 | 143.51 |
1120003200000 | 144.2 |
1120089600000 | 144.9 |
1120176000000 | 144.02 |
1120435200000 | 143.42 |
1120521600000 | 143.37 |
1120608000000 | 144.27 |
1120694400000 | 142.74 |
1120780800000 | 144.38 |
1121040000000 | 147.12 |
1121126400000 | 148.57 |
1121212800000 | 148.08 |
1121299200000 | 148.53 |
1121385600000 | 147.47 |
1121644800000 | 147.98 |
1121731200000 | 148.48 |
1121817600000 | 148.34 |
1121904000000 | 150.22 |
1121990400000 | 150.42 |
1122249600000 | 149.7 |
1122336000000 | 149.44 |
1122422400000 | 150.19 |
1122508800000 | 151.39 |
1122595200000 | 152.04 |
1122854400000 | 153.23 |
1122940800000 | 154.06 |
1123027200000 | 155.7 |
1123113600000 | 155.8 |
1123200000000 | 154.71 |
1123459200000 | 155.55 |
1123545600000 | 155.84 |
1123632000000 | 157.37 |
1123718400000 | 157.44 |
1123804800000 | 156.64 |
1124064000000 | 155.71 |
1124150400000 | 155.05 |
1124236800000 | 154.65 |
1124323200000 | 152.53 |
1124409600000 | 153.03 |
1124668800000 | 154.65 |
1124755200000 | 153.68 |
1124841600000 | 153.76 |
1124928000000 | 153.39 |
1125014400000 | 153.32 |
1125273600000 | 152.59 |
1125360000000 | 151.78 |
1125446400000 | 154.38 |
1125532800000 | 157.5 |
1125619200000 | 158.79 |
1125878400000 | 158.89 |
1125964800000 | 159.41 |
1126051200000 | 159.73 |
1126137600000 | 159.09 |
1126224000000 | 159.92 |
1126483200000 | 158.42 |
1126569600000 | 157.43 |
1126656000000 | 158.48 |
1126742400000 | 157.45 |
1126828800000 | 158.16 |
1127088000000 | 157.19 |
1127174400000 | 158.18 |
1127260800000 | 157.7 |
1127347200000 | 155.88 |
1127433600000 | 155.38 |
1127692800000 | 156.12 |
1127779200000 | 155.61 |
1127865600000 | 156.78 |
1127952000000 | 156.83 |
1128038400000 | 158.31 |
1128297600000 | 157.04 |
1128384000000 | 158.18 |
1128470400000 | 157.86 |
1128556800000 | 158.2 |
1128643200000 | 157.53 |
1128902400000 | 157.11 |
1128988800000 | 156.73 |
1129075200000 | 156.05 |
1129161600000 | 152.23 |
1129248000000 | 153.69 |
1129507200000 | 153.46 |
1129593600000 | 151.54 |
1129680000000 | 148.71 |
1129766400000 | 149.49 |
1129852800000 | 148.95 |
1130112000000 | 150.63 |
1130198400000 | 152.11 |
1130284800000 | 152.02 |
1130371200000 | 150.55 |
1130457600000 | 150.09 |
1130716800000 | 151.47 |
1130803200000 | 152.14 |
1130889600000 | 153.31 |
1130976000000 | 154.7 |
1131062400000 | 152.16 |
1131321600000 | 152.34 |
1131408000000 | 151.92 |
1131494400000 | 151.54 |
1131580800000 | 151.6 |
1131667200000 | 152.31 |
1131926400000 | 152.32 |
1132012800000 | 152 |
1132099200000 | 151.36 |
1132185600000 | 153.15 |
1132272000000 | 153.73 |
1132531200000 | 154.32 |
1132617600000 | 154.41 |
1132704000000 | 156.06 |
1132790400000 | 155.48 |
1132876800000 | 155.27 |
1133136000000 | 155.53 |
1133222400000 | 155.01 |
1133308800000 | 155.01 |
1133395200000 | 155.76 |
1133481600000 | 156.67 |
1133740800000 | 157.45 |
1133827200000 | 158.26 |
1133913600000 | 157.54 |
1134000000000 | 159.22 |
1134086400000 | 159.41 |
1134345600000 | 161.08 |
1134432000000 | 160.63 |
1134518400000 | 161.75 |
1134604800000 | 160.38 |
1134691200000 | 162.1 |
1134950400000 | 162 |
1135036800000 | 160.68 |
1135123200000 | 160.71 |
1135209600000 | 161.43 |
1135296000000 | 161.94 |
1135641600000 | 162.66 |
1135728000000 | 163.4 |
1135814400000 | 162.91 |
1135900800000 | 162.01 |
1136160000000 | 162.93 |
1136246400000 | 166.85 |
1136332800000 | 170.07 |
1136419200000 | 169.77 |
1136505600000 | 171.2 |
1136764800000 | 170.7 |
1136851200000 | 169.75 |
1136937600000 | 171.7 |
1137024000000 | 172.51 |
1137110400000 | 171.52 |
1137369600000 | 173.15 |
1137456000000 | 171.3 |
1137542400000 | 170.5 |
1137628800000 | 171.88 |
1137715200000 | 170.93 |
1137974400000 | 173.18 |
1138060800000 | 173.4 |
1138147200000 | 174.86 |
1138233600000 | 176.1 |
1138320000000 | 176.11 |
1138579200000 | 175.3 |
1138665600000 | 175.89 |
1138752000000 | 177.25 |
1138838400000 | 176.06 |
1138924800000 | 174.76 |
1139184000000 | 175.51 |
1139270400000 | 174.78 |
1139356800000 | 174.42 |
1139443200000 | 176.36 |
1139529600000 | 175.52 |
1139788800000 | 176.01 |
1139875200000 | 175.21 |
1139961600000 | 176.25 |
1140048000000 | 177.01 |
1140134400000 | 178.22 |
1140393600000 | 179.31 |
1140480000000 | 178.99 |
1140566400000 | 179.18 |
1140652800000 | 180.14 |
1140739200000 | 179.98 |
1140998400000 | 181.14 |
1141084800000 | 180.04 |
1141171200000 | 181.9 |
1141257600000 | 181.73 |
1141344000000 | 182.32 |
1141603200000 | 183.26 |
1141689600000 | 179.79 |
1141776000000 | 178.48 |
1141862400000 | 180.1 |
1141948800000 | 180.57 |
1142208000000 | 182.76 |
1142294400000 | 184.53 |
1142380800000 | 185.75 |
1142467200000 | 187.94 |
1142553600000 | 189.08 |
1142812800000 | 190.14 |
1142899200000 | 188.81 |
1142985600000 | 188.92 |
1143072000000 | 187.69 |
1143158400000 | 188.69 |
1143417600000 | 188.18 |
1143504000000 | 188.36 |
1143590400000 | 187.52 |
1143676800000 | 191.24 |
1143763200000 | 190.49 |
1144022400000 | 192.44 |
1144108800000 | 194.33 |
1144195200000 | 195.35 |
1144281600000 | 195.32 |
1144368000000 | 192.84 |
1144627200000 | 192.8 |
1144713600000 | 190.84 |
1144800000000 | 189.57 |
1144886400000 | 189.8 |
1145318400000 | 192.66 |
1145404800000 | 195.87 |
1145491200000 | 196.85 |
1145577600000 | 198.83 |
1145836800000 | 199.4 |
1145923200000 | 199.83 |
1146009600000 | 200.87 |
1146096000000 | 201.13 |
1146182400000 | 200.77 |
1146441600000 | 201.25 |
1146528000000 | 203.21 |
1146614400000 | 202.46 |
1146700800000 | 205.26 |
1146787200000 | 208.1 |
1147046400000 | 208.88 |
1147132800000 | 209.92 |
1147219200000 | 210.15 |
1147305600000 | 209.68 |
1147392000000 | 206.05 |
1147651200000 | 200.65 |
1147737600000 | 200.39 |
1147824000000 | 194.18 |
1147910400000 | 191.48 |
1147996800000 | 190.01 |
1148256000000 | 184.09 |
1148342400000 | 190.53 |
1148428800000 | 186.65 |
1148515200000 | 188.4 |
1148601600000 | 192.4 |
1148860800000 | 193.92 |
1148947200000 | 191.65 |
1149033600000 | 193.07 |
1149120000000 | 193.22 |
1149206400000 | 196.76 |
1149465600000 | 196.11 |
1149552000000 | 188.8 |
1149638400000 | 187.88 |
1149724800000 | 180.58 |
1149811200000 | 183.33 |
1150070400000 | 180.51 |
1150156800000 | 175.05 |
1150243200000 | 176.58 |
1150329600000 | 182.7 |
1150416000000 | 181.75 |
1150675200000 | 182.13 |
1150761600000 | 182.7 |
1150848000000 | 183.77 |
1150934400000 | 183.77 |
1151020800000 | 183.24 |
1151280000000 | 184.15 |
1151366400000 | 183.75 |
1151452800000 | 182.4 |
1151539200000 | 185.31 |
1151625600000 | 192.08 |
1151884800000 | 194.04 |
1151971200000 | 194.57 |
1152057600000 | 191.09 |
1152144000000 | 192.67 |
1152230400000 | 192.9 |
1152489600000 | 192.36 |
1152576000000 | 190.91 |
1152662400000 | 190.88 |
1152748800000 | 187.89 |
1152835200000 | 184.67 |
1153094400000 | 180.57 |
1153180800000 | 179.19 |
1153267200000 | 184.31 |
1153353600000 | 186.54 |
1153440000000 | 184.79 |
1153699200000 | 186.54 |
1153785600000 | 187.46 |
1153872000000 | 188.07 |
1153958400000 | 191.8 |
1154044800000 | 192.99 |
1154304000000 | 192.57 |
1154390400000 | 191.58 |
1154476800000 | 194.14 |
1154563200000 | 192.39 |
1154649600000 | 195.5 |
1154908800000 | 193.16 |
1154995200000 | 193.04 |
1155081600000 | 194.24 |
1155168000000 | 190.82 |
1155254400000 | 191.08 |
1155513600000 | 192.16 |
1155600000000 | 193.99 |
1155686400000 | 196.76 |
1155772800000 | 198.04 |
1155859200000 | 197.37 |
1156118400000 | 198.37 |
1156204800000 | 197.41 |
1156291200000 | 196.65 |
1156377600000 | 197 |
1156464000000 | 196.32 |
1156723200000 | 197.82 |
1156809600000 | 197.99 |
1156896000000 | 200.17 |
1156982400000 | 199.79 |
1157068800000 | 200.91 |
1157328000000 | 202.99 |
1157414400000 | 201.22 |
1157500800000 | 199.67 |
1157587200000 | 196.67 |
1157673600000 | 196.69 |
1157932800000 | 196.26 |
1158019200000 | 198.31 |
1158105600000 | 199.21 |
1158192000000 | 200.7 |
1158278400000 | 199.74 |
1158537600000 | 200.53 |
1158624000000 | 200.23 |
1158710400000 | 201.81 |
1158796800000 | 203.06 |
1158883200000 | 202.95 |
1159142400000 | 201.62 |
1159228800000 | 203.1 |
1159315200000 | 204.96 |
1159401600000 | 205.5 |
1159488000000 | 205.71 |
1159747200000 | 207.27 |
1159833600000 | 206.28 |
1159920000000 | 206.79 |
1160006400000 | 208.6 |
1160092800000 | 206.62 |
1160352000000 | 207.17 |
1160438400000 | 207.57 |
1160524800000 | 207.73 |
1160611200000 | 209.31 |
1160697600000 | 208.82 |
1160956800000 | 209.65 |
1161043200000 | 207.51 |
1161129600000 | 209.12 |
1161216000000 | 211.27 |
1161302400000 | 212.25 |
1161561600000 | 211.93 |
1161648000000 | 212.18 |
1161734400000 | 213.94 |
1161820800000 | 215.2 |
1161907200000 | 215.44 |
1162166400000 | 214.37 |
1162252800000 | 215.96 |
1162339200000 | 217.14 |
1162425600000 | 216.2 |
1162512000000 | 216.02 |
1162771200000 | 218.41 |
1162857600000 | 220.85 |
1162944000000 | 220.07 |
1163030400000 | 221.06 |
1163116800000 | 222.54 |
1163376000000 | 222.55 |
1163462400000 | 222.18 |
1163548800000 | 223.5 |
1163635200000 | 224.14 |
1163721600000 | 222.89 |
1163980800000 | 222.86 |
1164067200000 | 223.98 |
1164153600000 | 227.29 |
1164240000000 | 227.51 |
1164326400000 | 228.57 |
1164585600000 | 225.4 |
1164672000000 | 223.96 |
1164758400000 | 228.05 |
1164844800000 | 228.55 |
1164931200000 | 229.3 |
1165190400000 | 230.5 |
1165276800000 | 231.6 |
1165363200000 | 232.44 |
1165449600000 | 233.53 |
1165536000000 | 234.11 |
1165795200000 | 233.83 |
1165881600000 | 234.73 |
1165968000000 | 235.84 |
1166054400000 | 235.94 |
1166140800000 | 235.97 |
1166400000000 | 235.98 |
1166486400000 | 236.1 |
1166572800000 | 238.02 |
1166659200000 | 237.87 |
1166745600000 | 236.69 |
1167177600000 | 237.83 |
1167264000000 | 238.41 |
1167350400000 | 239.63 |
1167696000000 | 243.79 |
1167782400000 | 242.37 |
1167868800000 | 238.75 |
1167955200000 | 236.49 |
1168214400000 | 237.48 |
1168300800000 | 237.94 |
1168387200000 | 235.38 |
1168473600000 | 237.5 |
1168560000000 | 239.22 |
1168819200000 | 240.79 |
1168905600000 | 239.93 |
1168992000000 | 240.19 |
1169078400000 | 240.23 |
1169164800000 | 241.37 |
1169424000000 | 241.69 |
1169510400000 | 242.78 |
1169596800000 | 244.03 |
1169683200000 | 243.17 |
1169769600000 | 240.7 |
1170028800000 | 242.46 |
1170115200000 | 243.66 |
1170201600000 | 244.5 |
1170288000000 | 247.21 |
1170374400000 | 247.86 |
1170633600000 | 247.34 |
1170720000000 | 248.38 |
1170806400000 | 251.77 |
1170892800000 | 250.62 |
1170979200000 | 251.39 |
1171238400000 | 249.12 |
1171324800000 | 251.19 |
1171411200000 | 255.9 |
1171497600000 | 256.62 |
1171584000000 | 256.22 |
1171843200000 | 258.34 |
1171929600000 | 257.39 |
1172016000000 | 255.94 |
1172102400000 | 256.37 |
1172188800000 | 257.23 |
1172448000000 | 257.88 |
1172534400000 | 249.54 |
1172620800000 | 246.88 |
1172707200000 | 243.5 |
1172793600000 | 244.03 |
1173052800000 | 238.99 |
1173139200000 | 241.02 |
1173225600000 | 244.25 |
1173312000000 | 247.68 |
1173398400000 | 247.95 |
1173657600000 | 249.17 |
1173744000000 | 247.05 |
1173830400000 | 241.04 |
1173916800000 | 245.91 |
1174003200000 | 247.68 |
1174262400000 | 251.56 |
1174348800000 | 253.02 |
1174435200000 | 255.05 |
1174521600000 | 259.52 |
1174608000000 | 259.21 |
1174867200000 | 258.89 |
1174953600000 | 258.44 |
1175040000000 | 257.09 |
1175126400000 | 259.53 |
1175212800000 | 259.65 |
1175472000000 | 261.91 |
1175558400000 | 264.61 |
1175644800000 | 265.1 |
1175731200000 | 266.94 |
1176163200000 | 269.34 |
1176249600000 | 268.43 |
1176336000000 | 268.26 |
1176422400000 | 269.92 |
1176681600000 | 273.78 |
1176768000000 | 274.06 |
1176854400000 | 273.01 |
1176940800000 | 272.69 |
1177027200000 | 275.23 |
1177286400000 | 274.56 |
1177372800000 | 272.5 |
1177459200000 | 275.61 |
1177545600000 | 274.88 |
1177632000000 | 274.73 |
1177891200000 | 275.2 |
1177977600000 | 274.14 |
1178064000000 | 275.66 |
1178150400000 | 273.85 |
1178236800000 | 276.3 |
1178496000000 | 277.72 |
1178582400000 | 272.8 |
1178668800000 | 273.67 |
1178755200000 | 271.99 |
1178841600000 | 272.84 |
1179100800000 | 273.08 |
1179187200000 | 275.14 |
1179273600000 | 274.45 |
1179360000000 | 273.23 |
1179446400000 | 275.57 |
1179705600000 | 275.43 |
1179792000000 | 276.66 |
1179878400000 | 279.68 |
1179964800000 | 277.47 |
1180051200000 | 277.52 |
1180310400000 | 278.2 |
1180396800000 | 278.85 |
1180483200000 | 276.61 |
1180569600000 | 281.02 |
1180656000000 | 281.1 |
1180915200000 | 281.53 |
1181001600000 | 280.93 |
1181088000000 | 274.93 |
1181174400000 | 270.28 |
1181260800000 | 267.81 |
1181520000000 | 270.68 |
1181606400000 | 268.4 |
1181692800000 | 268.39 |
1181779200000 | 273.13 |
1181865600000 | 277.27 |
1182124800000 | 277.73 |
1182211200000 | 276.94 |
1182297600000 | 278.48 |
1182384000000 | 275.12 |
1182470400000 | 275.02 |
1182729600000 | 274.17 |
1182816000000 | 272.66 |
1182902400000 | 271.3 |
1182988800000 | 275.32 |
1183075200000 | 277.4 |
1183334400000 | 280.7 |
1183420800000 | 282.06 |
1183507200000 | 284.32 |
1183593600000 | 282.33 |
1183680000000 | 283.8 |
1183939200000 | 284.97 |
1184025600000 | 285.4 |
1184112000000 | 285.73 |
1184198400000 | 288.16 |
1184284800000 | 289.22 |
1184544000000 | 289.04 |
1184630400000 | 287.72 |
1184716800000 | 286.02 |
1184803200000 | 288.98 |
1184889600000 | 287.27 |
1185148800000 | 287.9 |
1185235200000 | 283.9 |
1185321600000 | 278.81 |
1185408000000 | 272.24 |
1185494400000 | 268.41 |
1185753600000 | 268.94 |
1185840000000 | 273.94 |
1185926400000 | 269.15 |
1186012800000 | 270.17 |
1186099200000 | 268.88 |
1186358400000 | 265.82 |
1186444800000 | 267.38 |
1186531200000 | 273.28 |
1186617600000 | 265.67 |
1186704000000 | 257.74 |
1186963200000 | 260.24 |
1187049600000 | 257.82 |
1187136000000 | 254.17 |
1187222400000 | 241.61 |
1187308800000 | 247.03 |
1187568000000 | 249.88 |
1187654400000 | 250.2 |
1187740800000 | 256.52 |
1187827200000 | 258.3 |
1187913600000 | 260.61 |
1188172800000 | 261.16 |
1188259200000 | 257 |
1188345600000 | 258.36 |
1188432000000 | 260.81 |
1188518400000 | 264.72 |
1188777600000 | 265.18 |
1188864000000 | 266.48 |
1188950400000 | 262.64 |
1189036800000 | 263.99 |
1189123200000 | 259.34 |
1189382400000 | 256.48 |
1189468800000 | 260.92 |
1189555200000 | 262.08 |
1189641600000 | 263.4 |
1189728000000 | 260.56 |
1189987200000 | 256.53 |
1190073600000 | 260.1 |
1190160000000 | 268.93 |
1190246400000 | 269.67 |
1190332800000 | 272 |
1190592000000 | 271.68 |
1190678400000 | 269.31 |
1190764800000 | 271.37 |
1190851200000 | 274.13 |
1190937600000 | 275.13 |
1191196800000 | 277.95 |
1191283200000 | 278.44 |
1191369600000 | 279.32 |
1191456000000 | 279.27 |
1191542400000 | 281.49 |
1191801600000 | 280.59 |
1191888000000 | 282.49 |
1191974400000 | 284.27 |
1192060800000 | 287.17 |
1192147200000 | 285.2 |
1192406400000 | 285.38 |
1192492800000 | 280.92 |
1192579200000 | 284.07 |
1192665600000 | 282.83 |
1192752000000 | 280.08 |
1193011200000 | 273.19 |
1193097600000 | 279.46 |
1193184000000 | 277.37 |
1193270400000 | 281.94 |
1193356800000 | 283.84 |
1193616000000 | 285.56 |
1193702400000 | 283.96 |
1193788800000 | 286.96 |
1193875200000 | 283.08 |
1193961600000 | 282.5 |
1194220800000 | 279.91 |
1194307200000 | 284.33 |
1194393600000 | 284.46 |
1194480000000 | 282.73 |
1194566400000 | 278.68 |
1194825600000 | 275.15 |
1194912000000 | 274.82 |
1194998400000 | 279.13 |
1195084800000 | 273 |
1195171200000 | 269.51 |
1195430400000 | 262.23 |
1195516800000 | 266.65 |
1195603200000 | 259.67 |
1195689600000 | 260.79 |
1195776000000 | 264.42 |
1196035200000 | 265.4 |
1196121600000 | 263.93 |
1196208000000 | 269.05 |
1196294400000 | 270.63 |
1196380800000 | 273.41 |
1196640000000 | 271.72 |
1196726400000 | 269.34 |
1196812800000 | 272.56 |
1196899200000 | 271.66 |
1196985600000 | 275.09 |
1197244800000 | 277.63 |
1197331200000 | 277.57 |
1197417600000 | 277.63 |
1197504000000 | 270.1 |
1197590400000 | 267.83 |
1197849600000 | 260.33 |
1197936000000 | 260.91 |
1198022400000 | 259.64 |
1198108800000 | 259.24 |
1198195200000 | 263 |
1198454400000 | 264.19 |
1198713600000 | 267.39 |
1198800000000 | 270.69 |
1199059200000 | 269.59 |
1199232000000 | 270.04 |
1199318400000 | 266.56 |
1199404800000 | 262.11 |
1199664000000 | 256.41 |
1199750400000 | 257.97 |
1199836800000 | 252.14 |
1199923200000 | 249.61 |
1200009600000 | 248.12 |
1200268800000 | 252.92 |
1200355200000 | 243.32 |
1200441600000 | 236.44 |
1200528000000 | 235.84 |
1200614400000 | 233.46 |
1200873600000 | 219.51 |
1200960000000 | 227.88 |
1201046400000 | 221.85 |
1201132800000 | 233.97 |
1201219200000 | 236.27 |
1201478400000 | 235.13 |
1201564800000 | 241.21 |
1201651200000 | 239.9 |
1201737600000 | 238.43 |
1201824000000 | 244.84 |
1202083200000 | 246.96 |
1202169600000 | 235.38 |
1202256000000 | 237.26 |
1202342400000 | 229.86 |
1202428800000 | 230.28 |
1202688000000 | 228.1 |
1202774400000 | 236.87 |
1202860800000 | 238.09 |
1202947200000 | 240.87 |
1203033600000 | 238.97 |
1203292800000 | 241.57 |
1203379200000 | 244.66 |
1203465600000 | 240.86 |
1203552000000 | 244.93 |
1203638400000 | 243.16 |
1203897600000 | 246.77 |
1203984000000 | 251.06 |
1204070400000 | 254.41 |
1204156800000 | 251.19 |
1204243200000 | 248.49 |
1204502400000 | 244.97 |
1204588800000 | 242.76 |
1204675200000 | 248.6 |
1204761600000 | 247.17 |
1204848000000 | 243.28 |
1205107200000 | 239.11 |
1205193600000 | 241.86 |
1205280000000 | 247.34 |
1205366400000 | 244.18 |
1205452800000 | 244.32 |
1205712000000 | 237.12 |
1205798400000 | 242.5 |
1205884800000 | 238.35 |
1205971200000 | 233.76 |
1206403200000 | 244.09 |
1206489600000 | 247.68 |
1206576000000 | 252.31 |
1206662400000 | 251.6 |
1206921600000 | 254 |
1207008000000 | 255.81 |
1207094400000 | 258.03 |
1207180800000 | 256.47 |
1207267200000 | 259.87 |
1207526400000 | 262.06 |
1207612800000 | 258.68 |
1207699200000 | 258.7 |
1207785600000 | 257.92 |
1207872000000 | 256.19 |
1208131200000 | 254.62 |
1208217600000 | 255.05 |
1208304000000 | 263.01 |
1208390400000 | 260.83 |
1208476800000 | 262.97 |
1208736000000 | 264.93 |
1208822400000 | 266.41 |
1208908800000 | 266.72 |
1208995200000 | 262.26 |
1209081600000 | 264.28 |
1209340800000 | 266.37 |
1209427200000 | 263.95 |
1209513600000 | 266.1 |
1209600000000 | 264.07 |
1209686400000 | 267.07 |
1209945600000 | 268.6 |
1210032000000 | 269.33 |
1210118400000 | 269.74 |
1210204800000 | 270.36 |
1210291200000 | 267.67 |
1210550400000 | 269.86 |
1210636800000 | 269.91 |
1210723200000 | 271.57 |
1210809600000 | 272.62 |
1210896000000 | 275.93 |
1211155200000 | 278.61 |
1211241600000 | 274.46 |
1211328000000 | 275.93 |
1211414400000 | 275.33 |
1211500800000 | 272.13 |
1211760000000 | 271.21 |
1211846400000 | 268.92 |
1211932800000 | 269.92 |
1212019200000 | 268.74 |
1212105600000 | 271.28 |
1212364800000 | 269.23 |
1212451200000 | 270.79 |
1212537600000 | 269.48 |
1212624000000 | 271.4 |
1212710400000 | 270.76 |
1212969600000 | 266.69 |
1213056000000 | 259.8 |
1213142400000 | 257.25 |
1213228800000 | 256.79 |
1213315200000 | 256.66 |
1213574400000 | 260.13 |
1213660800000 | 262.6 |
1213747200000 | 257.57 |
1213833600000 | 255.55 |
1213920000000 | 254.51 |
1214179200000 | 249.69 |
1214265600000 | 248.31 |
1214352000000 | 251.57 |
1214438400000 | 248.33 |
1214524800000 | 247.22 |
1214784000000 | 246.67 |
1214870400000 | 239.93 |
1214956800000 | 239.03 |
1215043200000 | 236.42 |
1215129600000 | 234.39 |
1215388800000 | 237.32 |
1215475200000 | 232.98 |
1215561600000 | 238.48 |
1215648000000 | 233.72 |
1215734400000 | 228.93 |
1215993600000 | 229.58 |
1216080000000 | 224.4 |
1216166400000 | 225.21 |
1216252800000 | 234.15 |
1216339200000 | 237.6 |
1216598400000 | 241.11 |
1216684800000 | 238.29 |
1216771200000 | 240.51 |
1216857600000 | 233.81 |
1216944000000 | 233.08 |
1217203200000 | 231.56 |
1217289600000 | 229.45 |
1217376000000 | 230.96 |
1217462400000 | 230.99 |
1217548800000 | 226.59 |
1217808000000 | 225.3 |
1217894400000 | 229.33 |
1217980800000 | 231.76 |
1218067200000 | 230.65 |
1218153600000 | 227.37 |
1218412800000 | 230.58 |
1218499200000 | 228.75 |
1218585600000 | 223.14 |
1218672000000 | 223.75 |
1218758400000 | 222.75 |
1219017600000 | 222.94 |
1219104000000 | 217.02 |
1219190400000 | 217.67 |
1219276800000 | 218.74 |
1219363200000 | 222.27 |
1219622400000 | 220.41 |
1219708800000 | 219.61 |
1219795200000 | 219.91 |
1219881600000 | 223.39 |
1219968000000 | 224.96 |
1220227200000 | 222.68 |
1220313600000 | 225.09 |
1220400000000 | 221.1 |
1220486400000 | 213.35 |
1220572800000 | 206.97 |
1220832000000 | 211.71 |
1220918400000 | 207.66 |
1221004800000 | 205.01 |
1221091200000 | 200.88 |
1221177600000 | 206.91 |
1221436800000 | 201.55 |
1221523200000 | 197.65 |
1221609600000 | 193.81 |
1221696000000 | 195.01 |
1221782400000 | 208.95 |
1222041600000 | 209.28 |
1222128000000 | 204.89 |
1222214400000 | 202.77 |
1222300800000 | 204.85 |
1222387200000 | 199.63 |
1222646400000 | 184.94 |
1222732800000 | 183.77 |
1222819200000 | 182.52 |
1222905600000 | 176.89 |
1222992000000 | 179.03 |
1223251200000 | 161.28 |
1223337600000 | 158.78 |
1223424000000 | 151.78 |
1223510400000 | 150.4 |
1223596800000 | 140.75 |
1223856000000 | 151.96 |
1223942400000 | 155.87 |
1224028800000 | 145.66 |
1224115200000 | 137.75 |
1224201600000 | 139.72 |
1224460800000 | 141.52 |
1224547200000 | 140.95 |
1224633600000 | 131.9 |
1224720000000 | 129.39 |
1224806400000 | 122.59 |
1225065600000 | 115.17 |
1225152000000 | 116.56 |
1225238400000 | 128.01 |
1225324800000 | 131.28 |
1225411200000 | 132.44 |
1225670400000 | 136.44 |
1225756800000 | 145.73 |
1225843200000 | 143.84 |
1225929600000 | 132.78 |
1226016000000 | 134.44 |
1226275200000 | 136.28 |
1226361600000 | 128.29 |
1226448000000 | 124.65 |
1226534400000 | 124.37 |
1226620800000 | 125.81 |
1226880000000 | 122.63 |
1226966400000 | 121.74 |
1227052800000 | 117.07 |
1227139200000 | 112.27 |
1227225600000 | 110.64 |
1227484800000 | 120.23 |
1227571200000 | 123.35 |
1227657600000 | 122.14 |
1227744000000 | 124.96 |
1227830400000 | 124.13 |
1228089600000 | 117.75 |
1228176000000 | 120.43 |
1228262400000 | 120.36 |
1228348800000 | 120.65 |
1228435200000 | 115.97 |
1228694400000 | 123.87 |
1228780800000 | 124.84 |
1228867200000 | 127.16 |
1228953600000 | 128.08 |
1229040000000 | 127.12 |
1229299200000 | 129.44 |
1229385600000 | 131.08 |
1229472000000 | 136.48 |
1229558400000 | 138.48 |
1229644800000 | 132.45 |
1229904000000 | 130.44 |
1229990400000 | 131.26 |
1230076800000 | 131.32 |
1230508800000 | 135.29 |
1230595200000 | 136.39 |
1230681600000 | 134.26 |
1230854400000 | 139.18 |
1231113600000 | 139.24 |
1231200000000 | 138.91 |
1231286400000 | 140.79 |
1231372800000 | 139.87 |
1231459200000 | 137.05 |
1231718400000 | 133.55 |
1231804800000 | 130.58 |
1231891200000 | 125.22 |
1231977600000 | 123.23 |
1232064000000 | 126.07 |
1232323200000 | 122.75 |
1232409600000 | 118.04 |
1232496000000 | 118.44 |
1232582400000 | 118.72 |
1232668800000 | 116.07 |
1232928000000 | 122.51 |
1233014400000 | 123.02 |
1233100800000 | 127.42 |
1233187200000 | 123.93 |
1233273600000 | 121.36 |
1233532800000 | 118.43 |
1233619200000 | 121.15 |
1233705600000 | 123.56 |
1233792000000 | 123.33 |
1233878400000 | 126.73 |
1234137600000 | 130.15 |
1234224000000 | 127.08 |
1234310400000 | 125.31 |
1234396800000 | 122.21 |
1234483200000 | 123.77 |
1234742400000 | 121.54 |
1234828800000 | 115.15 |
1234915200000 | 113.86 |
1235001600000 | 115.63 |
1235088000000 | 111.26 |
1235347200000 | 109.91 |
1235433600000 | 108.51 |
1235520000000 | 107.86 |
1235606400000 | 109.81 |
1235692800000 | 108.1 |
1235952000000 | 102.97 |
1236038400000 | 100.73 |
1236124800000 | 103.85 |
1236211200000 | 99.49 |
1236297600000 | 99.28 |
1236556800000 | 99.05 |
1236643200000 | 105.09 |
1236729600000 | 105.15 |
1236816000000 | 106.33 |
1236902400000 | 106.92 |
1237161600000 | 110.48 |
1237248000000 | 109.72 |
1237334400000 | 111.18 |
1237420800000 | 117.85 |
1237507200000 | 117.03 |
1237766400000 | 119.85 |
1237852800000 | 119 |
1237939200000 | 120.82 |
1238025600000 | 122.08 |
1238112000000 | 118.2 |
1238371200000 | 112.46 |
1238457600000 | 116.7 |
1238544000000 | 118.06 |
1238630400000 | 126.21 |
1238716800000 | 126.9 |
1238976000000 | 126.36 |
1239062400000 | 122.95 |
1239148800000 | 123.83 |
1239235200000 | 127.2 |
1239667200000 | 130.24 |
1239753600000 | 129.16 |
1239840000000 | 131.8 |
1239926400000 | 133.45 |
1240185600000 | 126.85 |
1240272000000 | 127.79 |
1240358400000 | 131.54 |
1240444800000 | 132.43 |
1240531200000 | 137.09 |
1240790400000 | 135.32 |
1240876800000 | 132.68 |
1240963200000 | 137.5 |
1241049600000 | 139.4 |
1241136000000 | 139.46 |
1241395200000 | 145.08 |
1241481600000 | 145.43 |
1241568000000 | 147.99 |
1241654400000 | 148.88 |
1241740800000 | 152.68 |
1242000000000 | 150.86 |
1242086400000 | 149.67 |
1242172800000 | 143.5 |
1242259200000 | 144.62 |
1242345600000 | 146.81 |
1242604800000 | 148.95 |
1242691200000 | 153.47 |
1242777600000 | 157.79 |
1242864000000 | 154.85 |
1242950400000 | 156.68 |
1243209600000 | 156.98 |
1243296000000 | 156.29 |
1243382400000 | 157.41 |
1243468800000 | 156.02 |
1243555200000 | 159.05 |
1243814400000 | 162.82 |
1243900800000 | 165.85 |
1243987200000 | 161.4 |
1244073600000 | 161.49 |
1244160000000 | 159.93 |
1244419200000 | 156.24 |
1244505600000 | 158.42 |
1244592000000 | 160.79 |
1244678400000 | 162.75 |
1244764800000 | 161.88 |
1245024000000 | 155.63 |
1245110400000 | 155.34 |
1245196800000 | 149.87 |
1245283200000 | 151.58 |
1245369600000 | 152.67 |
1245628800000 | 147.14 |
1245715200000 | 148.4 |
1245801600000 | 152.73 |
1245888000000 | 150.58 |
1245974400000 | 152.68 |
1246233600000 | 155.17 |
1246320000000 | 154.64 |
1246406400000 | 158.77 |
1246492800000 | 154.02 |
1246579200000 | 153.44 |
1246838400000 | 150.19 |
1246924800000 | 150.37 |
1247011200000 | 146.84 |
1247097600000 | 148.59 |
1247184000000 | 146.29 |
1247443200000 | 148.88 |
1247529600000 | 150.37 |
1247616000000 | 156.24 |
1247702400000 | 157.2 |
1247788800000 | 158.03 |
1248048000000 | 160.85 |
1248134400000 | 163.32 |
1248220800000 | 163.79 |
1248307200000 | 167.03 |
1248393600000 | 166.39 |
1248652800000 | 167.09 |
1248739200000 | 164.94 |
1248825600000 | 164.59 |
1248912000000 | 168.35 |
1248998400000 | 171 |
1249257600000 | 177.69 |
1249344000000 | 176.61 |
1249430400000 | 177.12 |
1249516800000 | 177.97 |
1249603200000 | 177.26 |
1249862400000 | 176.49 |
1249948800000 | 172.63 |
1250035200000 | 175.76 |
1250121600000 | 178.7 |
1250208000000 | 177.62 |
1250467200000 | 171.99 |
1250553600000 | 174.44 |
1250640000000 | 175.72 |
1250726400000 | 178.74 |
1250812800000 | 183.49 |
1251072000000 | 186.43 |
1251158400000 | 187.41 |
1251244800000 | 185.71 |
1251331200000 | 184.5 |
1251417600000 | 188.89 |
1251676800000 | 186.01 |
1251763200000 | 182.57 |
1251849600000 | 178.35 |
1251936000000 | 179.67 |
1252022400000 | 181.94 |
1252281600000 | 187.22 |
1252368000000 | 190.9 |
1252454400000 | 194.21 |
1252540800000 | 194.16 |
1252627200000 | 196.05 |
1252886400000 | 195.25 |
1252972800000 | 196.82 |
1253059200000 | 201.78 |
1253145600000 | 203.68 |
1253232000000 | 202.88 |
1253491200000 | 199.82 |
1253577600000 | 203.5 |
1253664000000 | 203.63 |
1253750400000 | 199.86 |
1253836800000 | 198.85 |
1254096000000 | 200.96 |
1254182400000 | 199.37 |
1254268800000 | 200.28 |
1254355200000 | 196.11 |
1254441600000 | 192.19 |
1254700800000 | 194 |
1254787200000 | 200.91 |
1254873600000 | 199.79 |
1254960000000 | 203.71 |
1255046400000 | 204.06 |
1255305600000 | 207.11 |
1255392000000 | 205.16 |
1255478400000 | 210.2 |
1255564800000 | 210.17 |
1255651200000 | 207.88 |
1255910400000 | 211.01 |
1255996800000 | 210.04 |
1256083200000 | 209.9 |
1256169600000 | 206.9 |
1256256000000 | 206.47 |
1256515200000 | 201.77 |
1256601600000 | 197.71 |
1256688000000 | 190.77 |
1256774400000 | 195.72 |
1256860800000 | 191.73 |
1257120000000 | 193.02 |
1257206400000 | 188.81 |
1257292800000 | 195.43 |
1257379200000 | 197.07 |
1257465600000 | 197.72 |
1257724800000 | 203.15 |
1257811200000 | 201.65 |
1257897600000 | 203.23 |
1257984000000 | 202.05 |
1258070400000 | 202.19 |
1258329600000 | 206.11 |
1258416000000 | 202.75 |
1258502400000 | 205.06 |
1258588800000 | 199.5 |
1258675200000 | 198 |
1258934400000 | 203.5 |
1259020800000 | 201.3 |
1259107200000 | 202.73 |
1259193600000 | 195.44 |
1259280000000 | 198.2 |
1259539200000 | 196.51 |
1259625600000 | 202.77 |
1259712000000 | 203.53 |
1259798400000 | 203.85 |
1259884800000 | 202.84 |
1260144000000 | 201.91 |
1260230400000 | 198.28 |
1260316800000 | 195.66 |
1260403200000 | 196.56 |
1260489600000 | 196.36 |
1260748800000 | 198.19 |
1260835200000 | 196.61 |
1260921600000 | 199.18 |
1261008000000 | 194.21 |
1261094400000 | 192.44 |
1261353600000 | 194.67 |
1261440000000 | 194.86 |
1261526400000 | 196.56 |
1261612800000 | 196.71 |
1261958400000 | 198.26 |
1262044800000 | 199.49 |
1262131200000 | 197.5 |
1262217600000 | 198.18 |
1262563200000 | 203.8 |
1262649600000 | 205.22 |
1262736000000 | 205.43 |
1262822400000 | 205.58 |
1262908800000 | 206.31 |
1263168000000 | 209.63 |
1263254400000 | 206.41 |
1263340800000 | 206.54 |
1263427200000 | 207.91 |
1263513600000 | 204.82 |
1263772800000 | 205.63 |
1263859200000 | 204.45 |
1263945600000 | 199.38 |
1264032000000 | 196.23 |
1264118400000 | 195.07 |
1264377600000 | 195.14 |
1264464000000 | 193.62 |
1264550400000 | 191.87 |
1264636800000 | 189.42 |
1264723200000 | 190.58 |
1264982400000 | 192.32 |
1265068800000 | 195.39 |
1265155200000 | 193.6 |
1265241600000 | 186.2 |
1265328000000 | 180.78 |
1265587200000 | 180.56 |
1265673600000 | 182.14 |
1265760000000 | 182.75 |
1265846400000 | 181.47 |
1265932800000 | 179.98 |
1266192000000 | 179.83 |
1266278400000 | 182.67 |
1266364800000 | 184.53 |
1266451200000 | 185.02 |
1266537600000 | 184.78 |
1266796800000 | 186.14 |
1266883200000 | 183.88 |
1266969600000 | 184.33 |
1267056000000 | 180.91 |
1267142400000 | 185.1 |
1267401600000 | 185.41 |
1267488000000 | 188.62 |
1267574400000 | 191.89 |
1267660800000 | 191.43 |
1267747200000 | 193.74 |
1268006400000 | 194.35 |
1268092800000 | 192.89 |
1268179200000 | 195.96 |
1268265600000 | 195.73 |
1268352000000 | 197.99 |
1268611200000 | 194.98 |
1268697600000 | 198.47 |
1268784000000 | 199.87 |
1268870400000 | 197.36 |
1268956800000 | 196.24 |
1269216000000 | 195.84 |
1269302400000 | 198.01 |
1269388800000 | 195.71 |
1269475200000 | 197.84 |
1269561600000 | 199.09 |
1269820800000 | 200.35 |
1269907200000 | 198.49 |
1269993600000 | 200.02 |
1270080000000 | 202.88 |
1270512000000 | 202.32 |
1270598400000 | 201.04 |
1270684800000 | 199.17 |
1270771200000 | 203.36 |
1271030400000 | 206.19 |
1271116800000 | 205.13 |
1271203200000 | 207.89 |
1271289600000 | 207.65 |
1271376000000 | 204.24 |
1271635200000 | 201.69 |
1271721600000 | 204.94 |
1271808000000 | 203.22 |
1271894400000 | 199.44 |
1271980800000 | 202.86 |
1272240000000 | 203.03 |
1272326400000 | 197.42 |
1272412800000 | 192.25 |
1272499200000 | 197.4 |
1272585600000 | 198.03 |
1272844800000 | 196.97 |
1272931200000 | 188.32 |
1273017600000 | 181.96 |
1273104000000 | 177.64 |
1273190400000 | 170.18 |
1273449600000 | 184.77 |
1273536000000 | 181.62 |
1273622400000 | 185.99 |
1273708800000 | 184.49 |
1273795200000 | 176.83 |
1274054400000 | 174.43 |
1274140800000 | 177.27 |
1274227200000 | 171.31 |
1274313600000 | 166.7 |
1274400000000 | 169.97 |
1274659200000 | 167.77 |
1274745600000 | 160.19 |
1274832000000 | 164.72 |
1274918400000 | 170.16 |
1275004800000 | 170.83 |
1275264000000 | 170.6 |
1275350400000 | 170.34 |
1275436800000 | 169.58 |
1275523200000 | 172.32 |
1275609600000 | 166.56 |
1275868800000 | 163.17 |
1275955200000 | 161.77 |
1276041600000 | 166.82 |
1276128000000 | 171.41 |
1276214400000 | 171.94 |
1276473600000 | 177.24 |
1276560000000 | 179.21 |
1276646400000 | 178.6 |
1276732800000 | 179.47 |
1276819200000 | 180.95 |
1277078400000 | 182.85 |
1277164800000 | 180.4 |
1277251200000 | 177.62 |
1277337600000 | 174.97 |
1277424000000 | 173.83 |
1277683200000 | 176.1 |
1277769600000 | 168.35 |
1277856000000 | 169.18 |
1277942400000 | 168.19 |
1278028800000 | 170.72 |
1278288000000 | 169.54 |
1278374400000 | 175.46 |
1278460800000 | 176.86 |
1278547200000 | 179.35 |
1278633600000 | 179.76 |
1278892800000 | 179.54 |
1278979200000 | 184.31 |
1279065600000 | 184.24 |
1279152000000 | 185.67 |
1279238400000 | 183.5 |
1279497600000 | 182.34 |
1279584000000 | 180.61 |
1279670400000 | 182.47 |
1279756800000 | 187.77 |
1279843200000 | 187.09 |
1280102400000 | 189.96 |
1280188800000 | 190.91 |
1280275200000 | 190.62 |
1280361600000 | 191.49 |
1280448000000 | 189.77 |
1280707200000 | 196.75 |
1280793600000 | 197.53 |
1280880000000 | 196.5 |
1280966400000 | 196.95 |
1281052800000 | 196.76 |
1281312000000 | 197.73 |
1281398400000 | 192.86 |
1281484800000 | 185.29 |
1281571200000 | 183.56 |
1281657600000 | 182.51 |
1281916800000 | 184.09 |
1282003200000 | 187.75 |
1282089600000 | 187.27 |
1282176000000 | 185.3 |
1282262400000 | 180.23 |
1282521600000 | 180.35 |
1282608000000 | 177.73 |
1282694400000 | 175.25 |
1282780800000 | 178.75 |
1282867200000 | 179.71 |
1283126400000 | 179.1 |
1283212800000 | 179.81 |
1283299200000 | 186.55 |
1283385600000 | 187.49 |
1283472000000 | 189.26 |
1283731200000 | 190.26 |
1283817600000 | 186.68 |
1283904000000 | 188.12 |
1283990400000 | 190.17 |
1284076800000 | 190.15 |
1284336000000 | 193.74 |
1284422400000 | 195.74 |
1284508800000 | 195.68 |
1284595200000 | 195.4 |
1284681600000 | 195.19 |
1284940800000 | 198.11 |
1285027200000 | 199.29 |
1285113600000 | 201.51 |
1285200000000 | 199.34 |
1285286400000 | 203.85 |
1285545600000 | 203.17 |
1285632000000 | 204.44 |
1285718400000 | 205.1 |
1285804800000 | 205.78 |
1285891200000 | 206.44 |
1286150400000 | 204.28 |
1286236800000 | 209.83 |
1286323200000 | 212.39 |
1286409600000 | 212.77 |
1286496000000 | 212.99 |
1286755200000 | 213.51 |
1286841600000 | 212.58 |
1286928000000 | 217.71 |
1287014400000 | 219.35 |
1287100800000 | 218.07 |
1287360000000 | 217.77 |
1287446400000 | 213.64 |
1287532800000 | 217.63 |
1287619200000 | 220.41 |
1287705600000 | 218.93 |
1287964800000 | 220.76 |
1288051200000 | 217.7 |
1288137600000 | 214.55 |
1288224000000 | 216.29 |
1288310400000 | 215.89 |
1288569600000 | 216.36 |
1288656000000 | 219.33 |
1288742400000 | 218.32 |
1288828800000 | 224.52 |
1288915200000 | 221.66 |
1289174400000 | 219.5 |
1289260800000 | 221.63 |
1289347200000 | 216.1 |
1289433600000 | 214.03 |
1289520000000 | 213.77 |
1289779200000 | 214.06 |
1289865600000 | 209.03 |
1289952000000 | 209.9 |
1290038400000 | 213.83 |
1290124800000 | 214.52 |
1290384000000 | 212.36 |
1290470400000 | 206.75 |
1290556800000 | 208.58 |
1290643200000 | 209.32 |
1290729600000 | 206.61 |
1290988800000 | 201.56 |
1291075200000 | 200.4 |
1291161600000 | 205.8 |
1291248000000 | 211.79 |
1291334400000 | 215.91 |
1291593600000 | 214.71 |
1291680000000 | 217.29 |
1291766400000 | 215.11 |
1291852800000 | 213.87 |
1291939200000 | 214.94 |
1292198400000 | 218.88 |
1292284800000 | 218.98 |
1292371200000 | 217.69 |
1292457600000 | 215.62 |
1292544000000 | 215.03 |
1292803200000 | 215.38 |
1292889600000 | 218.51 |
1292976000000 | 218.13 |
1293062400000 | 217.45 |
1293148800000 | 217.73 |
1293408000000 | 216.74 |
1293494400000 | 217.06 |
1293580800000 | 218.12 |
1293667200000 | 219.05 |
1293753600000 | 220.54 |
1294012800000 | 223.61 |
1294099200000 | 222.57 |
1294185600000 | 218.2 |
1294272000000 | 216.84 |
1294358400000 | 215.84 |
1294617600000 | 212.91 |
1294704000000 | 216.14 |
1294790400000 | 221.04 |
1294876800000 | 223.2 |
1294963200000 | 223.71 |
1295222400000 | 222.14 |
1295308800000 | 225.84 |
1295395200000 | 225.38 |
1295481600000 | 220.49 |
1295568000000 | 224.91 |
1295827200000 | 226.15 |
1295913600000 | 225.94 |
1296000000000 | 229.35 |
1296086400000 | 230.95 |
1296172800000 | 227.92 |
1296432000000 | 228.33 |
1296518400000 | 232.47 |
1296604800000 | 231.58 |
1296691200000 | 228.75 |
1296777600000 | 228.58 |
1297036800000 | 230.72 |
1297123200000 | 232.71 |
1297209600000 | 232.97 |
1297296000000 | 229.97 |
1297382400000 | 230.54 |
1297641600000 | 230.28 |
1297728000000 | 230.26 |
1297814400000 | 231.38 |
1297900800000 | 232.37 |
1297987200000 | 233.55 |
1298246400000 | 230.98 |
1298332800000 | 230.71 |
1298419200000 | 228.87 |
1298505600000 | 228.34 |
1298592000000 | 231.02 |
1298851200000 | 234.35 |
1298937600000 | 234.31 |
1299024000000 | 233.65 |
1299110400000 | 235.49 |
1299196800000 | 235.55 |
1299456000000 | 236.48 |
1299542400000 | 235.08 |
1299628800000 | 236.07 |
1299715200000 | 230.92 |
1299801600000 | 229.2 |
1300060800000 | 229.71 |
1300147200000 | 224.57 |
1300233600000 | 220.95 |
1300320000000 | 226.11 |
1300406400000 | 230.24 |
1300665600000 | 234.96 |
1300752000000 | 234.13 |
1300838400000 | 233.71 |
1300924800000 | 238.12 |
1301011200000 | 237.71 |
1301270400000 | 237.75 |
1301356800000 | 237.27 |
1301443200000 | 239.38 |
1301529600000 | 239.82 |
1301616000000 | 241.48 |
1301875200000 | 243.85 |
1301961600000 | 242.94 |
1302048000000 | 246.19 |
1302134400000 | 243.73 |
1302220800000 | 246.96 |
1302480000000 | 245.91 |
1302566400000 | 243.22 |
1302652800000 | 245.42 |
1302739200000 | 243.25 |
1302825600000 | 242.72 |
1303084800000 | 235.3 |
1303171200000 | 238.84 |
1303257600000 | 245.97 |
1303344000000 | 248.4 |
1303776000000 | 251.07 |
1303862400000 | 251.48 |
1303948800000 | 255.22 |
1304035200000 | 256.75 |
1304294400000 | 258.62 |
1304380800000 | 255.96 |
1304467200000 | 253.56 |
1304553600000 | 247.86 |
1304640000000 | 248.87 |
1304899200000 | 244.95 |
1304985600000 | 248.59 |
1305072000000 | 247.99 |
1305158400000 | 244.95 |
1305244800000 | 244.95 |
1305504000000 | 245.05 |
1305590400000 | 240.93 |
1305676800000 | 242.76 |
1305763200000 | 244.53 |
1305849600000 | 242.54 |
1306108800000 | 235.76 |
1306195200000 | 237.62 |
1306281600000 | 238.04 |
1306368000000 | 238.07 |
1306454400000 | 242.44 |
1306713600000 | 242.69 |
1306800000000 | 247.08 |
1306886400000 | 247.03 |
1306972800000 | 245.15 |
1307059200000 | 246.57 |
1307318400000 | 245.73 |
1307404800000 | 246.31 |
1307491200000 | 241.09 |
1307577600000 | 241.28 |
1307664000000 | 235.37 |
1307923200000 | 235.56 |
1308009600000 | 239.04 |
1308096000000 | 233.06 |
1308182400000 | 228.28 |
1308268800000 | 231.56 |
1308528000000 | 229.19 |
1308614400000 | 234.51 |
1308700800000 | 234.47 |
1308787200000 | 225.54 |
1308873600000 | 225.29 |
1309132800000 | 226.94 |
1309219200000 | 228.84 |
1309305600000 | 234.6 |
1309392000000 | 239.74 |
1309478400000 | 241.73 |
1309737600000 | 243.97 |
1309824000000 | 242.13 |
1309910400000 | 237.88 |
1309996800000 | 240.51 |
1310083200000 | 235.84 |
1310342400000 | 226.35 |
1310428800000 | 225.14 |
1310515200000 | 230.1 |
1310601600000 | 227 |
1310688000000 | 224.97 |
1310947200000 | 218.21 |
1311033600000 | 223.28 |
1311120000000 | 226.25 |
1311206400000 | 232.45 |
1311292800000 | 234.32 |
1311552000000 | 232.82 |
1311638400000 | 233.42 |
1311724800000 | 228.56 |
1311811200000 | 224.82 |
1311897600000 | 225.29 |
1312156800000 | 219.15 |
1312243200000 | 212.9 |
1312329600000 | 209.11 |
1312416000000 | 198.19 |
1312502400000 | 197.09 |
1312761600000 | 186.84 |
1312848000000 | 192.49 |
1312934400000 | 186.44 |
1313020800000 | 192.66 |
1313107200000 | 198.54 |
1313366400000 | 203.36 |
1313452800000 | 200.04 |
1313539200000 | 200.78 |
1313625600000 | 188.08 |
1313712000000 | 187.21 |
1313971200000 | 187.84 |
1314057600000 | 188.34 |
1314144000000 | 192.4 |
1314230400000 | 190.5 |
1314316800000 | 189.46 |
1314576000000 | 196.36 |
1314662400000 | 196 |
1314748800000 | 201.81 |
1314835200000 | 199.82 |
1314921600000 | 193.91 |
1315180800000 | 184.26 |
1315267200000 | 181.34 |
1315353600000 | 188.25 |
1315440000000 | 188.47 |
1315526400000 | 178.84 |
1315785600000 | 171.97 |
1315872000000 | 173.83 |
1315958400000 | 177.2 |
1316044800000 | 183.44 |
1316131200000 | 183.8 |
1316390400000 | 177.08 |
1316476800000 | 181.13 |
1316563200000 | 178.57 |
1316649600000 | 167.01 |
1316736000000 | 167.05 |
1316995200000 | 168.34 |
1317081600000 | 178.2 |
1317168000000 | 175.95 |
1317254400000 | 178.23 |
1317340800000 | 171.99 |
1317600000000 | 167.47 |
1317686400000 | 161.5 |
1317772800000 | 166.55 |
1317859200000 | 172.6 |
1317945600000 | 174.42 |
1318204800000 | 180.44 |
1318291200000 | 179.49 |
1318377600000 | 185.79 |
1318464000000 | 182.39 |
1318550400000 | 187.11 |
1318809600000 | 183.12 |
1318896000000 | 182.42 |
1318982400000 | 183.77 |
1319068800000 | 179.4 |
1319155200000 | 187.21 |
1319414400000 | 190.32 |
1319500800000 | 189.61 |
1319587200000 | 189 |
1319673600000 | 200.78 |
1319760000000 | 200.48 |
1320019200000 | 191.81 |
1320105600000 | 180.19 |
1320192000000 | 183.81 |
1320278400000 | 188.36 |
1320364800000 | 186.27 |
1320624000000 | 185.45 |
1320710400000 | 186.92 |
1320796800000 | 180.14 |
1320883200000 | 179.09 |
1320969600000 | 185.78 |
1321228800000 | 182.05 |
1321315200000 | 178.26 |
1321401600000 | 177.87 |
1321488000000 | 174.96 |
1321574400000 | 173.71 |
1321833600000 | 167.4 |
1321920000000 | 166.69 |
1322006400000 | 162.75 |
1322092800000 | 163 |
1322179200000 | 162.85 |
1322438400000 | 170.58 |
1322524800000 | 171.6 |
1322611200000 | 180.72 |
1322697600000 | 179.32 |
1322784000000 | 180.38 |
1323043200000 | 183.29 |
1323129600000 | 180.87 |
1323216000000 | 180.24 |
1323302400000 | 175.1 |
1323388800000 | 177.72 |
1323648000000 | 171.4 |
1323734400000 | 170.27 |
1323820800000 | 164.49 |
1323907200000 | 166.56 |
1323993600000 | 167.82 |
1324252800000 | 167 |
1324339200000 | 173.29 |
1324425600000 | 171.2 |
1324512000000 | 173.1 |
1324598400000 | 174.22 |
1324944000000 | 174.64 |
1325030400000 | 172 |
1325116800000 | 172.75 |
1325203200000 | 175.37 |
1325462400000 | 178.16 |
1325548800000 | 181.52 |
1325635200000 | 177.76 |
1325721600000 | 174.04 |
1325808000000 | 173.22 |
1326067200000 | 172.86 |
1326153600000 | 176.59 |
1326240000000 | 175.46 |
1326326400000 | 178.11 |
1326412800000 | 175.63 |
1326672000000 | 176.76 |
1326758400000 | 179.83 |
1326844800000 | 181.78 |
1326931200000 | 185.82 |
1327017600000 | 185.54 |
1327276800000 | 188.99 |
1327363200000 | 186.04 |
1327449600000 | 186.22 |
1327536000000 | 192.21 |
1327622400000 | 190.52 |
1327881600000 | 187.12 |
1327968000000 | 188.66 |
1328054400000 | 194.85 |
1328140800000 | 195.34 |
1328227200000 | 197.31 |
1328486400000 | 196.04 |
1328572800000 | 197.73 |
1328659200000 | 198.4 |
1328745600000 | 199.2 |
1328832000000 | 195.65 |
1329091200000 | 196.96 |
1329177600000 | 194.83 |
1329264000000 | 195.63 |
1329350400000 | 194.8 |
1329436800000 | 198.78 |
1329696000000 | 203.37 |
1329782400000 | 201.67 |
1329868800000 | 199.84 |
1329955200000 | 199.78 |
1330041600000 | 203.68 |
1330300800000 | 201.31 |
1330387200000 | 202.49 |
1330473600000 | 202.07 |
1330560000000 | 202.89 |
1330646400000 | 201.62 |
1330905600000 | 200.12 |
1330992000000 | 191.74 |
1331078400000 | 193.69 |
1331164800000 | 200.36 |
1331251200000 | 198.87 |
1331510400000 | 198.58 |
1331596800000 | 201.34 |
1331683200000 | 200.25 |
1331769600000 | 202.18 |
1331856000000 | 204.49 |
1332115200000 | 205.69 |
1332201600000 | 203 |
1332288000000 | 201.98 |
1332374400000 | 199.4 |
1332460800000 | 201.62 |
1332720000000 | 205.54 |
1332806400000 | 204.47 |
1332892800000 | 202.19 |
1332979200000 | 199.41 |
1333065600000 | 202.99 |
1333324800000 | 204.78 |
1333411200000 | 204.01 |
1333497600000 | 194.58 |
1333584000000 | 194.08 |
1334016000000 | 189.05 |
1334102400000 | 191.16 |
1334188800000 | 195.41 |
1334275200000 | 190.85 |
1334534400000 | 190.9 |
1334620800000 | 196.17 |
1334707200000 | 193.25 |
1334793600000 | 193 |
1334880000000 | 194.46 |
1335139200000 | 187.38 |
1335225600000 | 191.27 |
1335312000000 | 194.66 |
1335398400000 | 195.01 |
1335484800000 | 197.9 |
1335744000000 | 196.73 |
1335830400000 | 196.68 |
1335916800000 | 195.07 |
1336003200000 | 195.09 |
1336089600000 | 190.95 |
1336348800000 | 191.15 |
1336435200000 | 187.01 |
1336521600000 | 185.1 |
1336608000000 | 187.02 |
1336694400000 | 186.85 |
1336953600000 | 180.92 |
1337040000000 | 177.96 |
1337126400000 | 176.72 |
1337212800000 | 174.41 |
1337299200000 | 172.67 |
1337558400000 | 175.26 |
1337644800000 | 178.72 |
1337731200000 | 171.83 |
1337817600000 | 173.17 |
1337904000000 | 172.47 |
1338163200000 | 173.25 |
1338249600000 | 175.18 |
1338336000000 | 170.18 |
1338422400000 | 168.36 |
1338508800000 | 164.62 |
1338768000000 | 165.2 |
1338854400000 | 165.43 |
1338940800000 | 169.25 |
1339027200000 | 172.64 |
1339113600000 | 170.55 |
1339372800000 | 170.91 |
1339459200000 | 169.57 |
1339545600000 | 169.8 |
1339632000000 | 170.11 |
1339718400000 | 172.96 |
1339977600000 | 172.49 |
1340064000000 | 176.8 |
1340150400000 | 179.07 |
1340236800000 | 176.85 |
1340323200000 | 174.74 |
1340582400000 | 170.49 |
1340668800000 | 168.85 |
1340755200000 | 171.37 |
1340841600000 | 170.03 |
1340928000000 | 180.32 |
1341187200000 | 180.91 |
1341273600000 | 183.57 |
1341360000000 | 182.65 |
1341446400000 | 179.56 |
1341532800000 | 175.65 |
1341792000000 | 174.84 |
1341878400000 | 176.26 |
1341964800000 | 175.14 |
1342051200000 | 172.39 |
1342137600000 | 175.44 |
1342396800000 | 175.83 |
1342483200000 | 175.56 |
1342569600000 | 177.88 |
1342656000000 | 180.6 |
1342742400000 | 176.53 |
1343001600000 | 170.77 |
1343088000000 | 169.71 |
1343174400000 | 170.83 |
1343260800000 | 177.72 |
1343347200000 | 180.63 |
1343606400000 | 181.17 |
1343692800000 | 181.05 |
1343779200000 | 180.64 |
1343865600000 | 175.51 |
1343952000000 | 182.55 |
1344211200000 | 185.55 |
1344297600000 | 186.14 |
1344384000000 | 184.69 |
1344470400000 | 185.19 |
1344556800000 | 184.75 |
1344816000000 | 184.12 |
1344902400000 | 184.68 |
1344988800000 | 184.13 |
1345075200000 | 187.33 |
1345161600000 | 188.4 |
1345420800000 | 187.78 |
1345507200000 | 191.14 |
1345593600000 | 188.78 |
1345680000000 | 189.52 |
1345766400000 | 188.29 |
1346025600000 | 189.35 |
1346112000000 | 188.48 |
1346198400000 | 187.98 |
1346284800000 | 185.85 |
1346371200000 | 189.08 |
1346630400000 | 189.64 |
1346716800000 | 187.76 |
1346803200000 | 188.44 |
1346889600000 | 192.92 |
1346976000000 | 197.48 |
1347235200000 | 196.97 |
1347321600000 | 198.59 |
1347408000000 | 201.02 |
1347494400000 | 200.09 |
1347580800000 | 208.15 |
1347840000000 | 206.95 |
1347926400000 | 204.06 |
1348012800000 | 204.7 |
1348099200000 | 202.6399 |
1348185600000 | 204.51 |
1348444800000 | 201.76 |
1348531200000 | 203.18 |
1348617600000 | 197.21 |
1348704000000 | 198.43 |
1348790400000 | 197.1699 |
1349049600000 | 200.65 |
1349136000000 | 200.76 |
1349222400000 | 199.74 |
1349308800000 | 201.5 |
1349395200000 | 204.76 |
1349654400000 | 201.18 |
1349740800000 | 198.79 |
1349827200000 | 197.4 |
1349913600000 | 199.35 |
1350000000000 | 198.76 |
1350259200000 | 199.26 |
1350345600000 | 202.79 |
1350432000000 | 205.75 |
1350518400000 | 205.83 |
1350604800000 | 203.32 |
1350864000000 | 203.22 |
1350950400000 | 197.85 |
1351036800000 | 198.87 |
1351123200000 | 199.09 |
1351209600000 | 198.97 |
1351468800000 | 197.98 |
1351555200000 | 200.31 |
1351641600000 | 199.58 |
1351728000000 | 201.48 |
1351814400000 | 200.98 |
1352073600000 | 198.93 |
1352160000000 | 200.3 |
1352246400000 | 197.4 |
1352332800000 | 195.94 |
1352419200000 | 195.34 |
1352678400000 | 194.86 |
1352764800000 | 194.95 |
1352851200000 | 194.26 |
1352937600000 | 193.31 |
1353024000000 | 190.24 |
1353283200000 | 195.52 |
1353369600000 | 196.18 |
1353456000000 | 197.03 |
1353542400000 | 200.08 |
1353628800000 | 202.61 |
1353888000000 | 202.05 |
1353974400000 | 202.44 |
1354060800000 | 202.11 |
1354147200000 | 206.05 |
1354233600000 | 206.58 |
1354492800000 | 207.84 |
1354579200000 | 208.1699 |
1354665600000 | 208.72 |
1354752000000 | 208.77 |
1354838400000 | 207.96 |
1355097600000 | 207.66 |
1355184000000 | 210.33 |
1355270400000 | 211.13 |
1355356800000 | 211.3 |
1355443200000 | 211.83 |
1355702400000 | 212.87 |
1355788800000 | 215.31 |
1355875200000 | 217.56 |
1355961600000 | 217.76 |
1356048000000 | 215.63 |
1356307200000 | 215.69 |
1356566400000 | 216.42 |
1356652800000 | 215.27 |
1356912000000 | 215.1 |
1357084800000 | 220.33 |
1357171200000 | 219.05 |
1357257600000 | 218.85 |
1357516800000 | 219.16 |
1357603200000 | 218.25 |
1357689600000 | 219.24 |
1357776000000 | 221.78 |
1357862400000 | 223.57 |
1358121600000 | 222.97 |
1358208000000 | 222.38 |
1358294400000 | 221.8 |
1358380800000 | 224.91 |
1358467200000 | 223.75 |
1358726400000 | 224.95 |
1358812800000 | 224.15 |
1358899200000 | 224.39 |
1358985600000 | 226.54 |
1359072000000 | 229.72 |
1359331200000 | 229.49 |
1359417600000 | 229.38 |
1359504000000 | 229.55 |
1359590400000 | 228.27 |
1359676800000 | 232.79 |
1359936000000 | 226.74 |
1360022400000 | 226.91 |
1360108800000 | 226.48 |
1360195200000 | 223.58 |
1360281600000 | 225.37 |
1360540800000 | 224.71 |
1360627200000 | 227.39 |
1360713600000 | 229.56 |
1360800000000 | 227.43 |
1360886400000 | 227.91 |
1361145600000 | 227.27 |
1361232000000 | 229.91 |
1361318400000 | 230.4 |
1361404800000 | 224.3 |
1361491200000 | 225.54 |
1361750400000 | 226.65 |
1361836800000 | 221.36 |
1361923200000 | 223.86 |
1362009600000 | 224.67 |
1362096000000 | 222.43 |
1362355200000 | 222.96 |
1362441600000 | 226.84 |
1362528000000 | 226.14 |
1362614400000 | 227.68 |
1362700800000 | 227.46 |
1362960000000 | 227.74 |
1363046400000 | 228 |
1363132800000 | 226.27 |
1363219200000 | 228.24 |
1363305600000 | 229.31 |
1363564800000 | 227.14 |
1363651200000 | 224.68 |
1363737600000 | 226.7 |
1363824000000 | 224.71 |
1363910400000 | 225.12 |
1364169600000 | 222.08 |
1364256000000 | 222.28 |
1364342400000 | 219.25 |
1364428800000 | 221.74 |
1364860800000 | 223.98 |
1364947200000 | 222.92 |
1365033600000 | 220.83 |
1365120000000 | 220.36 |
1365379200000 | 220.65 |
1365465600000 | 221.83 |
1365552000000 | 226.99 |
1365638400000 | 229.38 |
1365724800000 | 226.98 |
1365984000000 | 224.36 |
1366070400000 | 223.85 |
1366156800000 | 218.64 |
1366243200000 | 218.66 |
1366329600000 | 219.83 |
1366588800000 | 219.87 |
1366675200000 | 224.2 |
1366761600000 | 225.14 |
1366848000000 | 227.34 |
1366934400000 | 227.06 |
1367193600000 | 230.06 |
1367280000000 | 231.67 |
1367366400000 | 231.94 |
1367452800000 | 229.87 |
1367539200000 | 233.1 |
1367798400000 | 232.52 |
1367884800000 | 234.24 |
1367971200000 | 237.33 |
1368057600000 | 235.97 |
1368144000000 | 234.65 |
1368403200000 | 234.68 |
1368489600000 | 235.28 |
1368576000000 | 234.5 |
1368662400000 | 235.62 |
1368748800000 | 234.08 |
1369008000000 | 236.12 |
1369094400000 | 236.66 |
1369180800000 | 237.37 |
1369267200000 | 233.26 |
1369353600000 | 233.63 |
1369612800000 | 235.35 |
1369699200000 | 236.21 |
1369785600000 | 235.27 |
1369872000000 | 237.84 |
1369958400000 | 234.41 |
1370217600000 | 234.76 |
1370304000000 | 235.92 |
1370390400000 | 233.64 |
1370476800000 | 233.6 |
1370563200000 | 235.94 |
1370822400000 | 235.53 |
1370908800000 | 234.47 |
1370995200000 | 235.02 |
1371081600000 | 234.15 |
1371168000000 | 236.34 |
1371427200000 | 237.89 |
1371513600000 | 239.79 |
1371600000000 | 239.99 |
1371686400000 | 229.71 |
1371772800000 | 225.84 |
1372032000000 | 219.93 |
1372118400000 | 222.53 |
1372204800000 | 224.44 |
1372291200000 | 226.36 |
1372377600000 | 225.3 |
1372636800000 | 228.26 |
1372723200000 | 228.15 |
1372809600000 | 225.53 |
1372896000000 | 228.97 |
1372982400000 | 225.83 |
1373241600000 | 228.97 |
1373328000000 | 229.45 |
1373414400000 | 231.44 |
1373500800000 | 236.51 |
1373587200000 | 236.61 |
1373846400000 | 237.6 |
1373932800000 | 238.7 |
1374019200000 | 238.48 |
1374105600000 | 240.82 |
1374192000000 | 241.6 |
1374451200000 | 242.67 |
1374537600000 | 243.07 |
1374624000000 | 245.57 |
1374710400000 | 245.14 |
1374796800000 | 245.12 |
1375056000000 | 245.02 |
1375142400000 | 245.61 |
1375228800000 | 246.45 |
1375315200000 | 248.61 |
1375401600000 | 250.22 |
1375660800000 | 250.23 |
1375747200000 | 250.45 |
1375833600000 | 250.29 |
1375920000000 | 254.54 |
1376006400000 | 255.67 |
1376265600000 | 254.95 |
1376352000000 | 254.74 |
1376438400000 | 256.6 |
1376524800000 | 254.09 |
1376611200000 | 256.31 |
1376870400000 | 255.53 |
1376956800000 | 254.12 |
1377043200000 | 252.38 |
1377129600000 | 255 |
1377216000000 | 256.97 |
1377475200000 | 255.22 |
1377561600000 | 250.44 |
1377648000000 | 248.37 |
1377734400000 | 247.93 |
1377820800000 | 245.15 |
1378080000000 | 248.85 |
1378166400000 | 248.25 |
1378252800000 | 249.05 |
1378339200000 | 249.02 |
1378425600000 | 250.68 |
1378684800000 | 253.19 |
1378771200000 | 257.06 |
1378857600000 | 258.26 |
1378944000000 | 258.39 |
1379030400000 | 257.5899 |
1379289600000 | 261.79 |
1379376000000 | 260.86 |
1379462400000 | 261.68 |
1379548800000 | 266.33 |
1379635200000 | 265.99 |
1379894400000 | 264.14 |
1379980800000 | 264.7 |
1380067200000 | 264.29 |
1380153600000 | 263.4 |
1380240000000 | 263.68 |
1380499200000 | 261.92 |
1380585600000 | 264.68 |
1380672000000 | 264.86 |
1380758400000 | 264.77 |
1380844800000 | 264.46 |
1381104000000 | 263.18 |
1381190400000 | 262.77 |
1381276800000 | 259.82 |
1381363200000 | 263.82 |
1381449600000 | 264.97 |
1381708800000 | 265.46 |
1381795200000 | 266.22 |
1381881600000 | 266.81 |
1381968000000 | 269.75 |
1382054400000 | 273.02 |
1382313600000 | 274.65 |
1382400000000 | 277.19 |
1382486400000 | 275.82 |
1382572800000 | 277.17 |
1382659200000 | 275.94 |
1382918400000 | 274.91 |
1383004800000 | 275.3399 |
1383091200000 | 275.82 |
1383177600000 | 273.91 |
1383264000000 | 270.95 |
1383523200000 | 272.8 |
1383609600000 | 271.06 |
1383696000000 | 274.57 |
1383782400000 | 271.35 |
1383868800000 | 270.13 |
1384128000000 | 272.94 |
1384214400000 | 271.86 |
1384300800000 | 269.3399 |
1384387200000 | 272.17 |
1384473600000 | 273.11 |
1384732800000 | 275.48 |
1384819200000 | 274.06 |
1384905600000 | 271.75 |
1384992000000 | 271.46 |
1385078400000 | 273.48 |
1385337600000 | 274.19 |
1385424000000 | 274.7 |
1385510400000 | 276.64 |
1385596800000 | 278.41 |
1385683200000 | 278.87 |
1385942400000 | 276.69 |
1386028800000 | 272.46 |
1386115200000 | 270.47 |
1386201600000 | 270.77 |
1386288000000 | 272.12 |
1386547200000 | 274.06 |
1386633600000 | 274.45 |
1386720000000 | 273.85 |
1386806400000 | 270.31 |
1386892800000 | 269.46 |
1387152000000 | 272.6 |
1387238400000 | 270.83 |
1387324800000 | 273.2 |
1387411200000 | 275.24 |
1387497600000 | 277 |
1387756800000 | 279.66 |
1387843200000 | 279.52 |
1388102400000 | 284.55 |
1388361600000 | 285.71 |
1388448000000 | 285.39 |
1388620800000 | 281.69 |
1388707200000 | 282.5299 |
1388966400000 | 283.49 |
1389052800000 | 284.56 |
1389139200000 | 285.94 |
1389225600000 | 285.5899 |
1389312000000 | 288.27 |
1389571200000 | 290.06 |
1389657600000 | 290.63 |
1389744000000 | 291.62 |
1389830400000 | 291.74 |
1389916800000 | 291.68 |
1390176000000 | 290.57 |
1390262400000 | 289.46 |
1390348800000 | 289.76 |
1390435200000 | 291.0899 |
1390521600000 | 284.86 |
1390780800000 | 281.64 |
1390867200000 | 284.39 |
1390953600000 | 283.05 |
1391040000000 | 281.76 |
1391126400000 | 278.83 |
1391385600000 | 276.64 |
1391472000000 | 276.51 |
1391558400000 | 277.97 |
1391644800000 | 284.17 |
1391731200000 | 285.86 |
1391990400000 | 286.95 |
1392076800000 | 290.8 |
1392163200000 | 290.33 |
1392249600000 | 292.26 |
1392336000000 | 294.27 |
1392595200000 | 295.63 |
1392681600000 | 295.96 |
1392768000000 | 296.27 |
1392854400000 | 294.38 |
1392940800000 | 296.98 |
1393200000000 | 298.65 |
1393286400000 | 299.55 |
1393372800000 | 297.5899 |
1393459200000 | 297.82 |
1393545600000 | 302.29 |
1393804800000 | 293.8 |
1393891200000 | 299.07 |
1393977600000 | 300.3 |
1394064000000 | 304.8399 |
1394150400000 | 302.0899 |
1394409600000 | 301.37 |
1394496000000 | 301.52 |
1394582400000 | 299.5 |
1394668800000 | 297.02 |
1394755200000 | 293.8399 |
1395014400000 | 298.18 |
1395100800000 | 300.05 |
1395187200000 | 299.46 |
1395273600000 | 296.47 |
1395360000000 | 296.2799 |
1395619200000 | 291.99 |
1395705600000 | 295.06 |
1395792000000 | 298.14 |
1395878400000 | 297.11 |
1395964800000 | 299.46 |
1396224000000 | 301.93 |
1396310400000 | 305.17 |
1396396800000 | 304.82 |
1396483200000 | 303.47 |
1396569600000 | 304.5 |
1396828800000 | 302.23 |
1396915200000 | 300.25 |
1397001600000 | 303.0899 |
1397088000000 | 302.82 |
1397174400000 | 298.64 |
1397433600000 | 295.11 |
1397520000000 | 292.13 |
1397606400000 | 296.7 |
1397692800000 | 299.1 |
1398124800000 | 303.35 |
1398211200000 | 303.47 |
1398297600000 | 304.46 |
1398384000000 | 302.4 |
1398643200000 | 302.2799 |
1398729600000 | 304.92 |
1398816000000 | 306.24 |
1398902400000 | 306.38 |
1398988800000 | 306.85 |
1399248000000 | 306.2799 |
1399334400000 | 306.82 |
1399420800000 | 305.18 |
1399507200000 | 306.72 |
1399593600000 | 303.82 |
1399852800000 | 307 |
1399939200000 | 306.2 |
1400025600000 | 305.36 |
1400112000000 | 300.73 |
1400198400000 | 299.1 |
1400457600000 | 300.98 |
1400544000000 | 301.33 |
1400630400000 | 301.7799 |
1400716800000 | 303.1 |
1400803200000 | 303.76 |
1401062400000 | 307.45 |
1401148800000 | 307.3 |
1401235200000 | 307.62 |
1401321600000 | 308.23 |
1401408000000 | 309.32 |
1401667200000 | 309.49 |
1401753600000 | 307.58 |
1401840000000 | 308.38 |
1401926400000 | 310.23 |
1402012800000 | 313.91 |
1402272000000 | 314.47 |
1402358400000 | 314.01 |
1402444800000 | 310 |
1402531200000 | 310.86 |
1402617600000 | 308.89 |
1402876800000 | 309.27 |
1402963200000 | 310.01 |
1403049600000 | 310.61 |
1403136000000 | 312.67 |
1403222400000 | 310.66 |
1403481600000 | 309.5299 |
1403568000000 | 308.3399 |
1403654400000 | 305.33 |
1403740800000 | 304.57 |
1403827200000 | 305.74 |
1404086400000 | 306.66 |
1404172800000 | 308.7 |
1404259200000 | 308.98 |
1404345600000 | 310.43 |
1404432000000 | 308.24 |
1404691200000 | 305.5 |
1404777600000 | 300.52 |
1404864000000 | 300.75 |
1404950400000 | 295.31 |
1405036800000 | 295.85 |
1405296000000 | 299.66 |
1405382400000 | 296.4 |
1405468800000 | 300.0899 |
1405555200000 | 297.6 |
1405641600000 | 296.79 |
1405900800000 | 295.79 |
1405987200000 | 298.04 |
1406073600000 | 298.54 |
1406160000000 | 300.58 |
1406246400000 | 297.7 |
1406505600000 | 296.48 |
1406592000000 | 296.23 |
1406678400000 | 293.97 |
1406764800000 | 289.33 |
1406851200000 | 286.6 |
1407110400000 | 285.31 |
1407196800000 | 283.65 |
1407283200000 | 279.29 |
1407369600000 | 277.12 |
1407456000000 | 277 |
1407715200000 | 281.57 |
1407801600000 | 280.61 |
1407888000000 | 282.73 |
1407974400000 | 283.86 |
1408060800000 | 282.8 |
1408320000000 | 285.4 |
1408406400000 | 286.52 |
1408492800000 | 285.37 |
1408579200000 | 287.67 |
1408665600000 | 286.31 |
1408924800000 | 288.69 |
1409011200000 | 290.85 |
1409097600000 | 291.9 |
1409184000000 | 288.42 |
1409270400000 | 288.62 |
1409529600000 | 287.63 |
1409616000000 | 287.94 |
1409702400000 | 290.3399 |
1409788800000 | 289.32 |
1409875200000 | 289.1 |
1410134400000 | 288.32 |
1410220800000 | 285.7799 |
1410307200000 | 284.86 |
1410393600000 | 285.1 |
1410480000000 | 285.07 |
1410739200000 | 283.39 |
1410825600000 | 281.61 |
1410912000000 | 283.7 |
1410998400000 | 284.54 |
1411084800000 | 282.98 |
1411344000000 | 281.05 |
1411430400000 | 277.77 |
1411516800000 | 276.49 |
1411603200000 | 273.24 |
1411689600000 | 273.06 |
1411948800000 | 271.77 |
1412035200000 | 272.65 |
1412121600000 | 269.33 |
1412208000000 | 264.87 |
1412294400000 | 264.11 |
1412553600000 | 265.5899 |
1412640000000 | 262.43 |
1412726400000 | 260.68 |
1412812800000 | 259.67 |
1412899200000 | 253.53 |
1413158400000 | 253.95 |
1413244800000 | 254.59 |
1413331200000 | 248.64 |
1413417600000 | 247.55 |
1413504000000 | 255.03 |
1413763200000 | 254.55 |
1413849600000 | 259.88 |
1413936000000 | 261.61 |
1414022400000 | 262.93 |
1414108800000 | 262.8399 |
1414368000000 | 261.5299 |
1414454400000 | 265.55 |
1414540800000 | 265.73 |
1414627200000 | 264.56 |
1414713600000 | 266.21 |
1414972800000 | 264.57 |
1415059200000 | 264.57 |
1415145600000 | 266.2799 |
1415232000000 | 266.07 |
1415318400000 | 264.52 |
1415577600000 | 267.1 |
1415664000000 | 267.51 |
1415750400000 | 265.99 |
1415836800000 | 266.54 |
1415923200000 | 267.63 |
1416182400000 | 268.3399 |
1416268800000 | 272.77 |
1416355200000 | 272.98 |
1416441600000 | 272.1 |
1416528000000 | 274.3399 |
1416787200000 | 276.08 |
1416873600000 | 278.18 |
1416960000000 | 279.29 |
1417046400000 | 278.94 |
1417132800000 | 277.91 |
1417392000000 | 277.5299 |
1417478400000 | 276.61 |
1417564800000 | 276.72 |
1417651200000 | 277.14 |
1417737600000 | 278.55 |
1417996800000 | 276.73 |
1418083200000 | 273.47 |
1418169600000 | 272.22 |
1418256000000 | 270.8399 |
1418342400000 | 267.3399 |
1418601600000 | 261.75 |
1418688000000 | 266.63 |
1418774400000 | 264.5899 |
1418860800000 | 269.1 |
1418947200000 | 269.8399 |
1419206400000 | 271.51 |
1419292800000 | 271.93 |
1419379200000 | 271.8399 |
1419811200000 | 271 |
1419897600000 | 268.91 |
1419984000000 | 267.7 |
1420156800000 | 266.98 |
1420416000000 | 260.25 |
1420502400000 | 258.2 |
1420588800000 | 255.38 |
1420675200000 | 260.48 |
1420761600000 | 260.45 |
1421020800000 | 260.98 |
1421107200000 | 263.75 |
1421193600000 | 261.17 |
1421280000000 | 260.88 |
1421366400000 | 260.49 |
1421625600000 | 265.21 |
1421712000000 | 265.1 |
1421798400000 | 267.15 |
1421884800000 | 267.06 |
1421971200000 | 267.3 |
1422230400000 | 269.98 |
1422316800000 | 269.93 |
1422403200000 | 268.62 |
1422489600000 | 269.24 |
1422576000000 | 268.14 |
1422835200000 | 269.18 |
1422921600000 | 274.91 |
1423008000000 | 275.26 |
1423094400000 | 276.35 |
1423180800000 | 274.72 |
1423440000000 | 271.89 |
1423526400000 | 274.8399 |
1423612800000 | 273.55 |
1423699200000 | 279.25 |
1423785600000 | 281.19 |
1424044800000 | 281.1 |
1424131200000 | 280.55 |
1424217600000 | 282.68 |
1424304000000 | 284.93 |
1424390400000 | 284.7799 |
1424649600000 | 286.65 |
1424736000000 | 287.57 |
1424822400000 | 287.5 |
1424908800000 | 286.05 |
1424995200000 | 286.81 |
1425254400000 | 286.0899 |
1425340800000 | 283.1 |
1425427200000 | 281.12 |
1425513600000 | 283.5 |
1425600000000 | 279.99 |
1425859200000 | 278.6 |
1425945600000 | 273.36 |
1426032000000 | 275.12 |
1426118400000 | 276.55 |
1426204800000 | 275.5899 |
1426464000000 | 279.02 |
1426550400000 | 276.74 |
1426636800000 | 277.82 |
1426723200000 | 278.89 |
1426809600000 | 285.57 |
1427068800000 | 288.51 |
1427155200000 | 289.74 |
1427241600000 | 288.93 |
1427328000000 | 284.49 |
1427414400000 | 284.48 |
1427673600000 | 286.92 |
1427760000000 | 282.66 |
1427846400000 | 284.5 |
1427932800000 | 288.49 |
1428364800000 | 292.22 |
1428451200000 | 290.35 |
1428537600000 | 290.9 |
1428624000000 | 291.79 |
1428883200000 | 291.31 |
1428969600000 | 294.04 |
1429056000000 | 292.35 |
1429142400000 | 292.63 |
1429228800000 | 288.86 |
1429488000000 | 290.5899 |
1429574400000 | 292.86 |
1429660800000 | 290.9 |
1429747200000 | 291.4 |
1429833600000 | 295.01 |
1430092800000 | 299.11 |
1430179200000 | 296.7799 |
1430265600000 | 294.33 |
1430352000000 | 295.82 |
1430438400000 | 296.24 |
1430697600000 | 297.72 |
1430784000000 | 293.56 |
1430870400000 | 296.16 |
1430956800000 | 294.31 |
1431043200000 | 298.7799 |
1431302400000 | 297.85 |
1431388800000 | 297.18 |
1431475200000 | 300.8 |
1431561600000 | 303.35 |
1431648000000 | 304.95 |
1431907200000 | 304.01 |
1431993600000 | 302.17 |
1432080000000 | 301.58 |
1432166400000 | 302.7799 |
1432252800000 | 299.76 |
1432512000000 | 298.23 |
1432598400000 | 292.94 |
1432684800000 | 296.08 |
1432771200000 | 296.24 |
1432857600000 | 293.11 |
1433116800000 | 291.98 |
1433203200000 | 296.6 |
1433289600000 | 301.33 |
1433376000000 | 299.15 |
1433462400000 | 290.93 |
1433721600000 | 291.0899 |
1433808000000 | 291.9 |
1433894400000 | 297.82 |
1433980800000 | 297.25 |
1434067200000 | 295.37 |
1434326400000 | 289.41 |
1434412800000 | 290.95 |
1434499200000 | 288.42 |
1434585600000 | 293.26 |
1434672000000 | 292.26 |
1434931200000 | 301.21 |
1435017600000 | 298.81 |
1435104000000 | 296.98 |
1435190400000 | 297.32 |
1435276800000 | 297.33 |
1435536000000 | 289.62 |
1435622400000 | 286.61 |
1435708800000 | 290.18 |
1435795200000 | 287.88 |
1435881600000 | 287.05 |
1436140800000 | 282.17 |
1436227200000 | 273.94 |
1436313600000 | 278.23 |
1436400000000 | 283.72 |
1436486400000 | 293.17 |
1436745600000 | 293.16 |
1436832000000 | 293.46 |
1436918400000 | 293.01 |
1437004800000 | 295.5899 |
1437091200000 | 294.45 |
1437350400000 | 296.56 |
1437436800000 | 296 |
1437523200000 | 293.32 |
1437609600000 | 295.3 |
1437696000000 | 292.72 |
1437955200000 | 289.65 |
1438041600000 | 290.41 |
1438128000000 | 291.89 |
1438214400000 | 290.02 |
1438300800000 | 294.29 |
1438560000000 | 294.08 |
1438646400000 | 293.85 |
1438732800000 | 293.33 |
1438819200000 | 292.56 |
1438905600000 | 290.61 |
1439164800000 | 293.77 |
1439251200000 | 291.49 |
1439337600000 | 288.02 |
1439424000000 | 290.43 |
1439510400000 | 289.98 |
1439769600000 | 289.56 |
1439856000000 | 289.27 |
1439942400000 | 285.37 |
1440028800000 | 282.8399 |
1440115200000 | 277.71 |
1440374400000 | 271.17 |
1440460800000 | 277.52 |
1440547200000 | 274.9 |
1440633600000 | 278.01 |
1440720000000 | 278.17 |
1440979200000 | 277.01 |
1441065600000 | 272.43 |
1441152000000 | 272.43 |
1441238400000 | 275.11 |
1441324800000 | 269.5 |
1441584000000 | 271.13 |
1441670400000 | 275.14 |
1441756800000 | 277.81 |
1441843200000 | 276.93 |
1441929600000 | 275.67 |
1442188800000 | 274.27 |
1442275200000 | 275.01 |
1442361600000 | 278.01 |
1442448000000 | 279.12 |
1442534400000 | 276.88 |
1442793600000 | 273.94 |
1442880000000 | 264.7 |
1442966400000 | 264.56 |
1443052800000 | 262.36 |
1443139200000 | 265.71 |
1443398400000 | 261.3 |
1443484800000 | 260.72 |
1443571200000 | 264.99 |
1443657600000 | 265.5 |
1443744000000 | 268.63 |
1444003200000 | 274.77 |
1444089600000 | 278.6 |
1444176000000 | 277.9 |
1444262400000 | 280.0299 |
1444348800000 | 283.31 |
1444608000000 | 282.0299 |
1444694400000 | 279.9 |
1444780800000 | 279.08 |
1444867200000 | 281.11 |
1444953600000 | 281.73 |
1445212800000 | 280.72 |
1445299200000 | 281.12 |
1445385600000 | 282.81 |
1445472000000 | 282.63 |
1445558400000 | 284.49 |
1445817600000 | 284.02 |
1445904000000 | 280.51 |
1445990400000 | 284.04 |
1446076800000 | 281.43 |
1446163200000 | 283.72 |
1446422400000 | 285.29 |
1446508800000 | 283.61 |
1446595200000 | 281.7799 |
1446681600000 | 280.89 |
1446768000000 | 279.87 |
1447027200000 | 276.97 |
1447113600000 | 275.66 |
1447200000000 | 278.11 |
1447286400000 | 275.32 |
1447372800000 | 272.52 |
1447632000000 | 273.26 |
1447718400000 | 277.15 |
1447804800000 | 277.24 |
1447891200000 | 281.5 |
1447977600000 | 280.14 |
1448236800000 | 278.73 |
1448323200000 | 275.56 |
1448409600000 | 278.16 |
1448496000000 | 281.17 |
1448582400000 | 280.83 |
1448841600000 | 282.49 |
1448928000000 | 282.96 |
1449014400000 | 281.97 |
1449100800000 | 283.44 |
1449187200000 | 283.55 |
1449446400000 | 284.18 |
1449532800000 | 280.22 |
1449619200000 | 281.0299 |
1449705600000 | 279.5 |
1449792000000 | 275.82 |
1450051200000 | 273.43 |
1450137600000 | 277.25 |
1450224000000 | 278.97 |
1450310400000 | 279.22 |
1450396800000 | 276.76 |
1450656000000 | 276.2 |
1450742400000 | 277.66 |
1450828800000 | 281.3 |
1450915200000 | 283.31 |
1451260800000 | 282.42 |
1451347200000 | 284.65 |
1451433600000 | 283.99 |
1451520000000 | 281.85 |
1451865600000 | 273.74 |
1451952000000 | 271.61 |
1452038400000 | 268.99 |
1452124800000 | 266.0299 |
1452211200000 | 264.8 |
1452470400000 | 262 |
1452556800000 | 264.5 |
1452643200000 | 265.54 |
1452729600000 | 260.38 |
1452816000000 | 255.92 |
1453075200000 | 251.85 |
1453161600000 | 256.5899 |
1453248000000 | 248.08 |
1453334400000 | 251.1 |
1453420800000 | 257.82 |
1453680000000 | 257.19 |
1453766400000 | 260.06 |
1453852800000 | 261.12 |
1453939200000 | 259.35 |
1454025600000 | 261.63 |
1454284800000 | 263.27 |
1454371200000 | 258.29 |
1454457600000 | 258.15 |
1454544000000 | 261.14 |
1454630400000 | 259.17 |
1454889600000 | 248.18 |
1454976000000 | 247.99 |
1455062400000 | 250.22 |
1455148800000 | 245.53 |
1455235200000 | 248.13 |
1455494400000 | 254.04 |
1455580800000 | 253.17 |
1455667200000 | 259.86 |
1455753600000 | 260.17 |
1455840000000 | 258.73 |
1456099200000 | 261.82 |
1456185600000 | 259.11 |
1456272000000 | 253.68 |
1456358400000 | 258.42 |
1456444800000 | 259.49 |
1456704000000 | 260.2799 |
1456790400000 | 264.3 |
1456876800000 | 263 |
1456963200000 | 265.7 |
1457049600000 | 269.47 |
1457308800000 | 267.98 |
1457395200000 | 266.7 |
1457481600000 | 266.47 |
1457568000000 | 266.22 |
1457654400000 | 274.21 |
1457913600000 | 275.62 |
1458000000000 | 273.06 |
1458086400000 | 272.73 |
1458172800000 | 278.39 |
1458259200000 | 278.87 |
1458518400000 | 277.76 |
1458604800000 | 277.81 |
1458691200000 | 276.91 |
1458777600000 | 273.0899 |
1459209600000 | 274.55 |
1459296000000 | 283.44 |
1459382400000 | 282.4 |
1459468800000 | 279.33 |
1459728000000 | 280.5899 |
1459814400000 | 275.7799 |
1459900800000 | 276.96 |
1459987200000 | 274.77 |
1460073600000 | 279.88 |
1460332800000 | 281.77 |
1460419200000 | 280.73 |
1460505600000 | 283.64 |
1460592000000 | 284.13 |
1460678400000 | 283.94 |
1460937600000 | 285.95 |
1461024000000 | 290.8399 |
1461110400000 | 290.15 |
1461196800000 | 287.64 |
1461283200000 | 286.05 |
1461542400000 | 285.26 |
1461628800000 | 287.11 |
1461715200000 | 288.5299 |
1461801600000 | 290.44 |
1461888000000 | 290.33 |
1462147200000 | 291.96 |
1462233600000 | 288.35 |
1462320000000 | 286.15 |
1462406400000 | 284.12 |
1462492800000 | 284.0899 |
1462752000000 | 283.92 |
1462838400000 | 285.66 |
1462924800000 | 286.05 |
1463011200000 | 284.37 |
1463097600000 | 282.3399 |
1463356800000 | 283.11 |
1463443200000 | 283 |
1463529600000 | 282.07 |
1463616000000 | 278.2 |
1463702400000 | 281.75 |
1463961600000 | 281.2799 |
1464048000000 | 284.81 |
1464134400000 | 286.4 |
1464220800000 | 288.45 |
1464307200000 | 286.81 |
1464566400000 | 287.44 |
1464652800000 | 286.8 |
1464739200000 | 286.68 |
1464825600000 | 286.73 |
1464912000000 | 289.43 |
1465171200000 | 291.51 |
1465257600000 | 294.8399 |
1465344000000 | 294.23 |
1465430400000 | 289.79 |
1465516800000 | 282.05 |
1465776000000 | 276.73 |
1465862400000 | 269.55 |
1465948800000 | 272.5 |
1466035200000 | 267.07 |
1466121600000 | 273.68 |
1466380800000 | 284.07 |
1466467200000 | 283.48 |
1466553600000 | 284.15 |
1466640000000 | 290.47 |
1466726400000 | 269.04 |
1466985600000 | 252.35 |
1467072000000 | 260.08 |
1467158400000 | 267.21 |
1467244800000 | 270.29 |
1467331200000 | 275.17 |
1467590400000 | 272.76 |
1467676800000 | 266.16 |
1467763200000 | 261.39 |
1467849600000 | 263.96 |
1467936000000 | 268.07 |
1468195200000 | 273.51 |
1468281600000 | 276.86 |
1468368000000 | 278.01 |
1468454400000 | 280.14 |
1468540800000 | 278.27 |
1468800000000 | 279.14 |
1468886400000 | 278.02 |
1468972800000 | 280.3 |
1469059200000 | 279.29 |
1469145600000 | 278.75 |
1469404800000 | 279.44 |
1469491200000 | 280.2799 |
1469577600000 | 281.95 |
1469664000000 | 282.65 |
1469750400000 | 287.27 |
1470009600000 | 285.57 |
1470096000000 | 282.77 |
1470182400000 | 280.6 |
1470268800000 | 282.46 |
1470355200000 | 283.96 |
1470614400000 | 284.81 |
1470700800000 | 289.41 |
1470787200000 | 290.26 |
1470873600000 | 293.24 |
1470960000000 | 293.06 |
1471219200000 | 293.69 |
1471305600000 | 292.57 |
1471392000000 | 289.6 |
1471478400000 | 293.3399 |
1471564800000 | 291.42 |
1471824000000 | 292.01 |
1471910400000 | 294.67 |
1471996800000 | 293.19 |
1472083200000 | 291.64 |
1472169600000 | 293.0299 |
1472428800000 | 289.37 |
1472515200000 | 289.86 |
1472601600000 | 288.5299 |
1472688000000 | 290.37 |
1472774400000 | 293.87 |
1473033600000 | 294.35 |
1473120000000 | 295.85 |
1473206400000 | 297.62 |
1473292800000 | 297.54 |
1473379200000 | 292.33 |
1473638400000 | 289.57 |
1473724800000 | 288.66 |
1473811200000 | 289.1 |
1473897600000 | 290.33 |
1473984000000 | 286.45 |
1474243200000 | 289.8399 |
1474329600000 | 289.39 |
1474416000000 | 289.81 |
1474502400000 | 296.97 |
1474588800000 | 294.89 |
1474848000000 | 292.52 |
1474934400000 | 289.76 |
1475020800000 | 292.0899 |
1475107200000 | 293.4 |
1475193600000 | 294.69 |
1475452800000 | 294.4 |
1475539200000 | 294.36 |
1475625600000 | 294.44 |
1475712000000 | 293.2 |
1475798400000 | 290.21 |
1476057600000 | 292.26 |
1476144000000 | 288.2799 |
1476230400000 | 286.49 |
1476316800000 | 284.76 |
1476403200000 | 287.7 |
1476662400000 | 285.99 |
1476748800000 | 288.55 |
1476835200000 | 289.8 |
1476921600000 | 288.64 |
1477008000000 | 287.5 |
1477267200000 | 288.57 |
1477353600000 | 286.47 |
1477440000000 | 286.67 |
1477526400000 | 286.64 |
1477612800000 | 286.73 |
1477872000000 | 286.7 |
1477958400000 | 285.98 |
1478044800000 | 284.08 |
1478131200000 | 283.4 |
1478217600000 | 281.22 |
1478476800000 | 283 |
1478563200000 | 283.76 |
1478649600000 | 283.57 |
1478736000000 | 281.3399 |
1478822400000 | 279.49 |
1479081600000 | 275.82 |
1479168000000 | 277.72 |
1479254400000 | 276.25 |
1479340800000 | 277.64 |
1479427200000 | 275 |
1479686400000 | 276.57 |
1479772800000 | 277.07 |
1479859200000 | 275.19 |
1479945600000 | 277.1 |
1480032000000 | 278.6 |
1480291200000 | 276.1 |
1480377600000 | 277.7 |
1480464000000 | 278.45 |
1480550400000 | 277.15 |
1480636800000 | 276.93 |
1480896000000 | 280.52 |
1480982400000 | 283.5 |
1481068800000 | 287 |
1481155200000 | 285.72 |
1481241600000 | 285.41 |
1481500800000 | 286.38 |
1481587200000 | 289.62 |
1481673600000 | 288.61 |
1481760000000 | 284.31 |
1481846400000 | 284.86 |
1482105600000 | 285.87 |
1482192000000 | 285.67 |
1482278400000 | 287.39 |
1482364800000 | 287.49 |
1482451200000 | 288.63 |
1482796800000 | 289.47 |
1482883200000 | 287.62 |
1482969600000 | 289.9 |
1483056000000 | 291.4 |
1483315200000 | 294.36 |
1483401600000 | 291.63 |
1483488000000 | 294.1 |
1483574400000 | 298.3 |
1483660800000 | 297.82 |
1483920000000 | 296.04 |
1484006400000 | 296.75 |
1484092800000 | 294.98 |
1484179200000 | 298.0299 |
1484265600000 | 300.43 |
1484524800000 | 297.9 |
1484611200000 | 299.52 |
1484697600000 | 300.1 |
1484784000000 | 299.06 |
1484870400000 | 301.3 |
1485129600000 | 301.75 |
1485216000000 | 303.63 |
1485302400000 | 306.75 |
1485388800000 | 305.15 |
1485475200000 | 306.38 |
1485734400000 | 302.36 |
1485820800000 | 303.76 |
1485907200000 | 304.88 |
1485993600000 | 307.43 |
1486080000000 | 307.93 |
1486339200000 | 303.7 |
1486425600000 | 303.24 |
1486512000000 | 304.49 |
1486598400000 | 304.68 |
1486684800000 | 304.3 |
1486944000000 | 306.24 |
1487030400000 | 305.66 |
1487116800000 | 306.15 |
1487203200000 | 308.56 |
1487289600000 | 306.3 |
1487548800000 | 306.85 |
1487635200000 | 305.94 |
1487721600000 | 305.71 |
1487808000000 | 306.43 |
1487894400000 | 302.58 |
1488153600000 | 304.47 |
1488240000000 | 305.76 |
1488326400000 | 307.9 |
1488412800000 | 307.05 |
1488499200000 | 307.73 |
1488758400000 | 307.63 |
1488844800000 | 306.68 |
1488931200000 | 306.3 |
1489017600000 | 307.49 |
1489104000000 | 310.56 |
1489363200000 | 312.22 |
1489449600000 | 310.65 |
1489536000000 | 311.63 |
1489622400000 | 317.04 |
1489708800000 | 317.82 |
1489968000000 | 317.5899 |
1490054400000 | 316.71 |
1490140800000 | 314.65 |
1490227200000 | 317.25 |
1490313600000 | 317.83 |
1490572800000 | 318.49 |
1490659200000 | 320.46 |
1490745600000 | 317.81 |
1490832000000 | 319.51 |
1490918400000 | 319.51 |
1491177600000 | 317.0299 |
1491264000000 | 317.75 |
1491350400000 | 318.51 |
1491436800000 | 319.27 |
1491523200000 | 318.76 |
1491782400000 | 318.49 |
1491868800000 | 318.46 |
1491955200000 | 319.45 |
1492041600000 | 318.89 |
1492473600000 | 317.88 |
1492560000000 | 319.63 |
1492646400000 | 322.25 |
1492732800000 | 319.5299 |
1492992000000 | 333.0299 |
1493078400000 | 336.88 |
1493164800000 | 336.93 |
1493251200000 | 336.0899 |
1493337600000 | 337.04 |
1493596800000 | 337.85 |
1493683200000 | 340.98 |
1493769600000 | 340.16 |
1493856000000 | 344.94 |
1493942400000 | 348.7799 |
1494201600000 | 346.26 |
1494288000000 | 346.0899 |
1494374400000 | 345.62 |
1494460800000 | 343.32 |
1494547200000 | 346.22 |
1494806400000 | 349.75 |
1494892800000 | 353.16 |
1494979200000 | 349.33 |
1495065600000 | 346.77 |
1495152000000 | 353.15 |
1495411200000 | 355.25 |
1495497600000 | 356.3 |
1495584000000 | 355.68 |
1495670400000 | 356.71 |
1495756800000 | 356.4 |
1496016000000 | 355.31 |
1496102400000 | 355.02 |
1496188800000 | 356.74 |
1496275200000 | 358.93 |
1496361600000 | 362 |
1496620800000 | 360.0899 |
1496707200000 | 358.87 |
1496793600000 | 359.54 |
1496880000000 | 357.73 |
1496966400000 | 358.71 |
1497225600000 | 354.89 |
1497312000000 | 357.87 |
1497398400000 | 360.31 |
1497484800000 | 353.93 |
1497571200000 | 358.51 |
1497830400000 | 360.5899 |
1497916800000 | 357.3 |
1498003200000 | 357.7 |
1498089600000 | 357.83 |
1498176000000 | 357.54 |
1498435200000 | 358.18 |
1498521600000 | 357.35 |
1498608000000 | 358.96 |
1498694400000 | 356.26 |
1498780800000 | 356.31 |
1499040000000 | 358.67 |
1499126400000 | 357.06 |
1499212800000 | 357.56 |
1499299200000 | 357.5899 |
1499385600000 | 357.77 |
1499644800000 | 359.72 |
1499731200000 | 359.29 |
1499817600000 | 364.3399 |
1499904000000 | 365.19 |
1499990400000 | 367.49 |
1500249600000 | 368.95 |
1500336000000 | 369.3 |
1500422400000 | 369 |
1500508800000 | 371.46 |
1500595200000 | 368.0899 |
1500854400000 | 366.66 |
1500940800000 | 368.05 |
1501027200000 | 369.88 |
1501113600000 | 371.02 |
1501200000000 | 370.11 |
1501459200000 | 371.44 |
1501545600000 | 374.33 |
1501632000000 | 375.27 |
1501718400000 | 376.27 |
1501804800000 | 375.15 |
1502064000000 | 376.65 |
1502150400000 | 375.73 |
1502236800000 | 373.23 |
1502323200000 | 370.23 |
1502409600000 | 367.91 |
1502668800000 | 372.41 |
1502755200000 | 370.86 |
1502841600000 | 373.11 |
1502928000000 | 373.62 |
1503014400000 | 371.6 |
1503273600000 | 372.37 |
1503360000000 | 373.88 |
1503446400000 | 374.0899 |
1503532800000 | 374.4 |
1503619200000 | 375.79 |
1503878400000 | 376.01 |
1503964800000 | 373.5299 |
1504051200000 | 373.24 |
1504137600000 | 376.11 |
1504224000000 | 377.94 |
1504483200000 | 377.3399 |
1504569600000 | 376.99 |
1504656000000 | 377.05 |
1504742400000 | 380.07 |
1504828800000 | 381.61 |
1505088000000 | 384.92 |
1505174400000 | 385.37 |
1505260800000 | 383.65 |
1505347200000 | 382.62 |
1505433600000 | 384.06 |
1505692800000 | 386.29 |
1505779200000 | 387.65 |
1505865600000 | 387.79 |
1505952000000 | 385.77 |
1506038400000 | 387.66 |
1506297600000 | 384.38 |
1506384000000 | 380.88 |
1506470400000 | 381.17 |
1506556800000 | 384.55 |
1506643200000 | 387.19 |
1506902400000 | 386.36 |
1506988800000 | 388.43 |
1507075200000 | 388.23 |
1507161600000 | 387.46 |
1507248000000 | 385.91 |
1507507200000 | 386.6 |
1507593600000 | 389.39 |
1507680000000 | 391.25 |
1507766400000 | 392.32 |
1507852800000 | 392.65 |
1508112000000 | 391.5299 |
1508198400000 | 388.7799 |
1508284800000 | 390.98 |
1508371200000 | 391.31 |
1508457600000 | 390.44 |
1508716800000 | 389.62 |
1508803200000 | 389.01 |
1508889600000 | 389.17 |
1508976000000 | 390.96 |
1509062400000 | 388.79 |
1509321600000 | 391.4 |
1509408000000 | 392.85 |
1509494400000 | 393.65 |
1509580800000 | 394.62 |
1509667200000 | 394.22 |
1509926400000 | 392.93 |
1510012800000 | 391.15 |
1510099200000 | 391.14 |
1510185600000 | 387.86 |
1510272000000 | 387.66 |
1510531200000 | 385.14 |
1510617600000 | 386.98 |
1510704000000 | 385.9 |
1510790400000 | 389.41 |
1510876800000 | 388.46 |
1511136000000 | 389.8399 |
1511222400000 | 391.08 |
1511308800000 | 391.4 |
1511395200000 | 393.95 |
1511481600000 | 396.49 |
1511740800000 | 393.9 |
1511827200000 | 394.33 |
1511913600000 | 393.4 |
1512000000000 | 396.54 |
1512086400000 | 391.62 |
1512345600000 | 394.23 |
1512432000000 | 393.1 |
1512518400000 | 391.0899 |
1512604800000 | 391.68 |
1512691200000 | 392.66 |
1512950400000 | 393.44 |
1513036800000 | 392.81 |
1513123200000 | 392.58 |
1513209600000 | 392.24 |
1513296000000 | 390.91 |
1513555200000 | 397.0299 |
1513641600000 | 396.56 |
1513728000000 | 397.05 |
1513814400000 | 397.56 |
1513900800000 | 396.73 |
1514332800000 | 399.79 |
1514419200000 | 401.04 |
1514505600000 | 402.0299 |
1514851200000 | 403.51 |
1514937600000 | 405.92 |
1515024000000 | 411.54 |
1515110400000 | 414.37 |
1515369600000 | 413.95 |
1515456000000 | 414.07 |
1515542400000 | 413.69 |
1515628800000 | 414.3399 |
1515715200000 | 418.12 |
1515974400000 | 422.27 |
1516060800000 | 422.47 |
1516147200000 | 422.99 |
1516233600000 | 423.6 |
1516320000000 | 425.82 |
1516579200000 | 427.68 |
1516665600000 | 429.03 |
1516752000000 | 429.09 |
1516838400000 | 430.35 |
1516924800000 | 430.09 |
1517184000000 | 426.42 |
1517270400000 | 423.9 |
1517356800000 | 426.6 |
1517443200000 | 427.31 |
1517529600000 | 419.4 |
1517788800000 | 412.93 |
1517875200000 | 402.12 |
1517961600000 | 407.91 |
1518048000000 | 399.25 |
1518134400000 | 395.65 |
1518393600000 | 400.85 |
1518480000000 | 401.16 |
1518566400000 | 407.51 |
1518652800000 | 413.58 |
1518739200000 | 417.43 |
1518998400000 | 413.15 |
1519084800000 | 413.74 |
1519171200000 | 414.3399 |
1519257600000 | 414.3399 |
1519344000000 | 414.36 |
1519603200000 | 415.45 |
1519689600000 | 413.21 |
1519776000000 | 409.92 |
1519862400000 | 402.94 |
1519948800000 | 399.81 |
1520208000000 | 403.4 |
1520294400000 | 408.5899 |
1520380800000 | 410.45 |
1520467200000 | 412.56 |
1520553600000 | 414.26 |
1520812800000 | 415.48 |
1520899200000 | 414.2 |
1520985600000 | 411.96 |
1521072000000 | 413.22 |
1521158400000 | 411.7799 |
1521417600000 | 410.39 |
1521504000000 | 410.2799 |
1521590400000 | 409.11 |
1521676800000 | 403.95 |
1521763200000 | 403.6 |
1522022400000 | 403.52 |
1522108800000 | 406.3 |
1522195200000 | 404.9 |
1522281600000 | 404.89 |
1522713600000 | 401.42 |
1522800000000 | 398.2 |
1522886400000 | 404.76 |
1522972800000 | 404.93 |
1523232000000 | 407.05 |
1523318400000 | 411.08 |
1523404800000 | 409.93 |
1523491200000 | 410.64 |
1523577600000 | 411.81 |
1523836800000 | 412.1 |
1523923200000 | 415.6 |
1524009600000 | 418.89 |
1524096000000 | 419.43 |
1524182400000 | 416.17 |
1524441600000 | 415.55 |
1524528000000 | 414.15 |
1524614400000 | 408.43 |
1524700800000 | 410.9 |
1524787200000 | 411.19 |
1525046400000 | 410.48 |
1525132800000 | 407.36 |
1525219200000 | 409.97 |
1525305600000 | 407.81 |
1525392000000 | 408.73 |
1525651200000 | 411.99 |
1525737600000 | 411.5 |
1525824000000 | 411.95 |
1525910400000 | 412.91 |
1525996800000 | 415.86 |
1526256000000 | 416.55 |
1526342400000 | 412 |
1526428800000 | 409.06 |
1526515200000 | 411.77 |
1526601600000 | 410.55 |
1526860800000 | 411.48 |
1526947200000 | 413.17 |
1527033600000 | 406.94 |
1527120000000 | 406.68 |
1527206400000 | 405.2799 |
1527465600000 | 402.58 |
1527552000000 | 394.3399 |
1527638400000 | 397.83 |
1527724800000 | 398.7799 |
1527811200000 | 402.25 |
1528070400000 | 405.55 |
1528156800000 | 403.93 |
1528243200000 | 408.16 |
1528329600000 | 408.97 |
1528416000000 | 405.7 |
1528675200000 | 410.24 |
1528761600000 | 410.46 |
1528848000000 | 411.11 |
1528934400000 | 410.33 |
1529020800000 | 405.37 |
1529280000000 | 402.41 |
1529366400000 | 397.4 |
1529452800000 | 399.22 |
1529539200000 | 396.5899 |
1529625600000 | 400.25 |
1529884800000 | 395.57 |
1529971200000 | 394.5299 |
1530057600000 | 394.02 |
1530144000000 | 388.44 |
1530230400000 | 395.08 |
1530489600000 | 389.49 |
1530576000000 | 394.07 |
1530662400000 | 393.16 |
1530748800000 | 397.05 |
1530835200000 | 400.57 |
1531094400000 | 403.42 |
1531180800000 | 404.43 |
1531267200000 | 401.07 |
1531353600000 | 401.97 |
1531440000000 | 401.45 |
1531699200000 | 403.5 |
1531785600000 | 404.21 |
1531872000000 | 404.71 |
1531958400000 | 402.4 |
1532044800000 | 404.96 |
1532304000000 | 403.97 |
1532390400000 | 407.12 |
1532476800000 | 406.2799 |
1532563200000 | 408.7 |
1532649600000 | 410.72 |
1532908800000 | 412.51 |
1532995200000 | 411.89 |
1533081600000 | 410.87 |
1533168000000 | 406.45 |
1533254400000 | 407.57 |
1533513600000 | 406.58 |
1533600000000 | 408.42 |
1533686400000 | 408.05 |
1533772800000 | 408.75 |
1533859200000 | 400.05 |
1534118400000 | 398.62 |
1534204800000 | 396.58 |
1534291200000 | 388.99 |
1534377600000 | 393.67 |
1534464000000 | 393.43 |
1534723200000 | 396.96 |
1534809600000 | 401.74 |
1534896000000 | 405.38 |
1534982400000 | 404.89 |
1535068800000 | 406.93 |
1535328000000 | 411.38 |
1535414400000 | 413.36 |
1535500800000 | 413.19 |
1535587200000 | 411.5 |
1535673600000 | 408.02 |
1535932800000 | 407.85 |
1536019200000 | 403.3399 |
1536105600000 | 401.5 |
1536192000000 | 400.0899 |
1536278400000 | 399 |
1536537600000 | 401.7799 |
1536624000000 | 400.81 |
1536710400000 | 404.3399 |
1536796800000 | 404.43 |
1536883200000 | 405.61 |
1537142400000 | 407.23 |
1537228800000 | 408.65 |
1537315200000 | 407.5899 |
1537401600000 | 412.18 |
1537488000000 | 412.92 |
1537747200000 | 411.9 |
1537833600000 | 412.7 |
1537920000000 | 411.42 |
1538006400000 | 408.58 |
1538092800000 | 403.39 |
1538352000000 | 403.64 |
1538438400000 | 400.83 |
1538524800000 | 401.43 |
1538611200000 | 395 |
1538697600000 | 390.29 |
1538956800000 | 382.99 |
1539043200000 | 382.79 |
1539129600000 | 375.48 |
1539216000000 | 370.18 |
1539302400000 | 371.6 |
1539561600000 | 371.26 |
1539648000000 | 379.22 |
1539734400000 | 376.42 |
1539820800000 | 373.55 |
1539907200000 | 371.11 |
1540166400000 | 368.49 |
1540252800000 | 359.21 |
1540339200000 | 355.45 |
1540425600000 | 357.77 |
1540512000000 | 355.01 |
1540771200000 | 359.91 |
1540857600000 | 359.7799 |
1540944000000 | 364.4 |
1541030400000 | 368.01 |
1541116800000 | 371.33 |
1541376000000 | 369.22 |
1541462400000 | 369.43 |
1541548800000 | 374.75 |
1541635200000 | 372.72 |
1541721600000 | 368.61 |
1541980800000 | 361.31 |
1542067200000 | 363.05 |
1542153600000 | 362.3 |
1542240000000 | 358.54 |
1542326400000 | 360.69 |
1542585600000 | 359.1 |
1542672000000 | 351.16 |
1542758400000 | 354.62 |
1542844800000 | 352.5 |
1542931200000 | 351.93 |
1543190400000 | 355.95 |
1543276800000 | 353.38 |
1543363200000 | 352.76 |
1543449600000 | 358.63 |
1543536000000 | 354.79 |
1543795200000 | 360.44 |
1543881600000 | 356.5899 |
1543968000000 | 353.18 |
1544054400000 | 343.27 |
1544140800000 | 345.69 |
1544400000000 | 338.21 |
1544486400000 | 341.2799 |
1544572800000 | 348.31 |
1544659200000 | 347.55 |
1544745600000 | 343.51 |
1545004800000 | 340.37 |
1545091200000 | 339.2799 |
1545177600000 | 342.87 |
1545264000000 | 336.24 |
1545350400000 | 335.4 |
1545609600000 | 334.35 |
1545868800000 | 329.41 |
1545955200000 | 335.73 |
1546214400000 | 338.22 |
1546387200000 | 335.64 |
1546473600000 | 332.8 |
1546560000000 | 343.27 |
1546819200000 | 347.0899 |
1546905600000 | 350.68 |
1546992000000 | 356.32 |
1547078400000 | 357.23 |
1547164800000 | 355.26 |
1547424000000 | 352.4 |
1547510400000 | 351.98 |
1547596800000 | 354.61 |
1547683200000 | 354.32 |
1547769600000 | 359.73 |
1548028800000 | 359.47 |
1548115200000 | 357.99 |
1548201600000 | 358.97 |
1548288000000 | 359.47 |
1548374400000 | 363.01 |
1548633600000 | 361.42 |
1548720000000 | 362.66 |
1548806400000 | 363.82 |
1548892800000 | 363.38 |
1548979200000 | 364.02 |
1549238400000 | 362.65 |
1549324800000 | 367.43 |
1549411200000 | 366.46 |
1549497600000 | 359.21 |
1549584000000 | 354 |
1549843200000 | 355.94 |
1549929600000 | 359.12 |
1550016000000 | 361.33 |
1550102400000 | 360.31 |
1550188800000 | 363.98 |
1550448000000 | 366.81 |
1550534400000 | 366.2 |
1550620800000 | 369.25 |
1550707200000 | 368.16 |
1550793600000 | 368.86 |
1551052800000 | 370.72 |
1551139200000 | 371.91 |
1551225600000 | 371.4 |
1551312000000 | 373.12 |
1551398400000 | 376.49 |
1551657600000 | 375.86 |
1551744000000 | 374.26 |
1551830400000 | 374.1 |
1551916800000 | 367.73 |
1552003200000 | 364.79 |
1552262400000 | 367.06 |
1552348800000 | 369.43 |
1552435200000 | 372.5299 |
1552521600000 | 375.37 |
1552608000000 | 378.41 |
1552867200000 | 379.83 |
1552953600000 | 383.11 |
1553040000000 | 380.01 |
1553126400000 | 380.19 |
1553212800000 | 371.01 |
1553472000000 | 370.24 |
1553558400000 | 371.0299 |
1553644800000 | 369.41 |
1553731200000 | 368.4 |
1553817600000 | 371.4 |
1554076800000 | 376.74 |
1554163200000 | 377.2 |
1554249600000 | 383.86 |
1554336000000 | 382.1 |
1554422400000 | 383.83 |
1554681600000 | 383.64 |
1554768000000 | 381.24 |
1554854400000 | 382 |
1554940800000 | 384.08 |
1555027200000 | 388.04 |
1555286400000 | 389.66 |
1555372800000 | 390.86 |
1555459200000 | 391.47 |
1555545600000 | 390.01 |
1555977600000 | 388.95 |
1556064000000 | 388.01 |
1556150400000 | 384.13 |
1556236800000 | 386.57 |
1556496000000 | 387.95 |
1556582400000 | 387.71 |
1556668800000 | 388.74 |
1556755200000 | 384.68 |
1556841600000 | 385.4 |
1557100800000 | 380.8 |
1557187200000 | 376.98 |
1557273600000 | 378.5 |
1557360000000 | 372.97 |
1557446400000 | 375.61 |
1557705600000 | 369.2 |
1557792000000 | 372.68 |
1557878400000 | 373.5299 |
1557964800000 | 377.47 |
1558051200000 | 375.1 |
1558310400000 | 371.48 |
1558396800000 | 375.2799 |
1558483200000 | 374.72 |
1558569600000 | 367.96 |
1558656000000 | 371.74 |
1558915200000 | 371.9 |
1559001600000 | 371.32 |
1559088000000 | 364.3399 |
1559174400000 | 366.01 |
1559260800000 | 364.67 |
1559520000000 | 367.4 |
1559606400000 | 370.46 |
1559692800000 | 373.4 |
1559779200000 | 373.42 |
1559865600000 | 378.99 |
1560124800000 | 379.01 |
1560211200000 | 382.41 |
1560297600000 | 381.15 |
1560384000000 | 379.98 |
1560470400000 | 376.4 |
1560729600000 | 375.76 |
1560816000000 | 380.3 |
1560902400000 | 381.92 |
1560988800000 | 386.11 |
1561075200000 | 385.36 |
1561334400000 | 386.6 |
1561420800000 | 386.02 |
1561507200000 | 384.92 |
1561593600000 | 384.88 |
1561680000000 | 388.63 |
1561939200000 | 389.71 |
1562025600000 | 388.98 |
1562112000000 | 392.98 |
1562198400000 | 393.92 |
1562284800000 | 388.38 |
1562544000000 | 387.25 |
1562630400000 | 384.13 |
1562716800000 | 385.5899 |
1562803200000 | 385.65 |
1562889600000 | 387.26 |
1563148800000 | 389.7 |
1563235200000 | 389.64 |
1563321600000 | 387.43 |
1563408000000 | 384.81 |
1563494400000 | 386.55 |
1563753600000 | 387.01 |
1563840000000 | 388.65 |
1563926400000 | 389.65 |
1564012800000 | 388 |
1564099200000 | 387.19 |
1564358400000 | 386.76 |
1564444800000 | 380.89 |
1564531200000 | 381.42 |
1564617600000 | 380.96 |
1564704000000 | 374.76 |
1564963200000 | 368.61 |
1565049600000 | 367.75 |
1565136000000 | 369.5299 |
1565222400000 | 375.42 |
1565308800000 | 372.0899 |
1565568000000 | 370.36 |
1565654400000 | 371.37 |
1565740800000 | 362.35 |
1565827200000 | 358.94 |
1565913600000 | 364.11 |
1566172800000 | 368.87 |
1566259200000 | 366.01 |
1566345600000 | 371.94 |
1566432000000 | 369.66 |
1566518400000 | 368.01 |
1566777600000 | 367.8399 |
1566864000000 | 369.7799 |
1566950400000 | 366.69 |
1567036800000 | 370.45 |
1567123200000 | 372.83 |
1567382400000 | 372.01 |
1567468800000 | 369.87 |
1567555200000 | 376.23 |
1567641600000 | 380.1 |
1567728000000 | 381.1 |
1567987200000 | 381.21 |
1568073600000 | 380.97 |
1568160000000 | 382.5 |
1568246400000 | 384.69 |
1568332800000 | 388.55 |
1568592000000 | 383.4 |
1568678400000 | 383.2799 |
1568764800000 | 383.52 |
1568851200000 | 385.4 |
1568937600000 | 383.31 |
1569196800000 | 378.58 |
1569283200000 | 379.88 |
1569369600000 | 376.22 |
1569456000000 | 377.6 |
1569542400000 | 379.77 |
1569801600000 | 378.73 |
1569888000000 | 376.33 |
1569974400000 | 367.97 |
1570060800000 | 369.0299 |
1570147200000 | 372.37 |
1570406400000 | 375.44 |
1570492800000 | 370.17 |
1570579200000 | 372.3399 |
1570665600000 | 375.68 |
1570752000000 | 382.89 |
1571011200000 | 382.19 |
1571097600000 | 386.71 |
1571184000000 | 386.97 |
1571270400000 | 389.82 |
1571356800000 | 389.0899 |
1571616000000 | 391.9 |
1571702400000 | 390.98 |
1571788800000 | 390.43 |
1571875200000 | 392.8 |
1571961600000 | 392.55 |
1572220800000 | 394.88 |
1572307200000 | 395.19 |
1572393600000 | 395.82 |
1572480000000 | 394.89 |
1572566400000 | 398.55 |
1572825600000 | 402.23 |
1572912000000 | 399.43 |
1572998400000 | 399.51 |
1573084800000 | 401.47 |
1573171200000 | 399.54 |
1573430400000 | 399.64 |
1573516800000 | 399.45 |
1573603200000 | 397.31 |
1573689600000 | 396.14 |
1573776000000 | 400.19 |
1574035200000 | 400.8399 |
1574121600000 | 399.52 |
1574208000000 | 398.9 |
1574294400000 | 397.01 |
1574380800000 | 396.85 |
1574640000000 | 399.12 |
1574726400000 | 402.49 |
1574812800000 | 402.0299 |
1574899200000 | 401.65 |
1574985600000 | 400.5899 |
1575244800000 | 397.0899 |
1575331200000 | 395.58 |
1575417600000 | 399.94 |
1575504000000 | 400.8399 |
1575590400000 | 402.5899 |
1575849600000 | 402.64 |
1575936000000 | 402.24 |
1576022400000 | 402.38 |
1576108800000 | 405.35 |
1576195200000 | 407.82 |
1576454400000 | 412.2 |
1576540800000 | 412.48 |
1576627200000 | 410.5 |
1576713600000 | 411.25 |
1576800000000 | 412.44 |
1577059200000 | 413.2799 |
1577145600000 | 414.0899 |
1577404800000 | 417.08 |
1577664000000 | 415.87 |
1577750400000 | 415.7799 |
1577923200000 | 419.49 |
1578009600000 | 415.95 |
1578268800000 | 414.62 |
1578355200000 | 414.47 |
1578441600000 | 414.62 |
1578528000000 | 415.91 |
1578614400000 | 415.8 |
1578873600000 | 416.27 |
1578960000000 | 417.0899 |
1579046400000 | 417.97 |
1579132800000 | 418.91 |
1579219200000 | 419.16 |
1579478400000 | 419.55 |
1579564800000 | 419.08 |
1579651200000 | 417.57 |
1579737600000 | 413.12 |
1579824000000 | 415.02 |
1580083200000 | 406.08 |
1580169600000 | 408.86 |
1580256000000 | 410.92 |
1580342400000 | 407.67 |
1580428800000 | 405.7 |
1580688000000 | 407.12 |
1580774400000 | 412.97 |
1580860800000 | 417.48 |
1580947200000 | 417.0899 |
1581033600000 | 414.36 |
1581292800000 | 413.64 |
1581379200000 | 418.22 |
1581465600000 | 419.87 |
1581552000000 | 418.3399 |
1581638400000 | 419.07 |
1581897600000 | 419.99 |
1581984000000 | 418.06 |
1582070400000 | 419.9 |
1582156800000 | 417.96 |
1582243200000 | 417.2 |
1582502400000 | 401.41 |
1582588800000 | 394.58 |
1582675200000 | 394.44 |
1582761600000 | 384.74 |
1582848000000 | 372.26 |
1583107200000 | 376.36 |
1583193600000 | 385.44 |
1583280000000 | 386.51 |
1583366400000 | 381.24 |
1583452800000 | 372.48 |
1583712000000 | 348.19 |
1583798400000 | 340.77 |
1583884800000 | 333.41 |
1583971200000 | 287.52 |
1584057600000 | 291.79 |
1584316800000 | 275.82 |
1584403200000 | 274.51 |
1584489600000 | 263.63 |
1584576000000 | 267.14 |
1584662400000 | 274.8399 |
1584921600000 | 266.25 |
1585008000000 | 287.2 |
1585094400000 | 295.0899 |
1585180800000 | 307.5899 |
1585267200000 | 299.02 |
1585526400000 | 299.11 |
1585612800000 | 304.57 |
1585699200000 | 295.46 |
1585785600000 | 295.66 |
1585872000000 | 290.63 |
1586131200000 | 302.15 |
1586217600000 | 312.87 |
1586304000000 | 313.38 |
1586390400000 | 321.45 |
1586822400000 | 324.25 |
1586908800000 | 310.43 |
1586995200000 | 308.92 |
1587081600000 | 319.95 |
1587340800000 | 320.91 |
1587427200000 | 312.18 |
1587513600000 | 314.88 |
1587600000000 | 319.65 |
1587686400000 | 316.95 |
1587945600000 | 322.9 |
1588032000000 | 327.81 |
1588118400000 | 335.98 |
1588204800000 | 334.57 |
1588291200000 | 335.77 |
1588550400000 | 322.27 |
1588636800000 | 327.47 |
1588723200000 | 325.36 |
1588809600000 | 330.44 |
1588896000000 | 337.96 |
1589155200000 | 334.49 |
1589241600000 | 337.75 |
1589328000000 | 330.47 |
1589414400000 | 321.8399 |
1589500800000 | 325.24 |
1589760000000 | 339.05 |
1589846400000 | 339.1 |
1589932800000 | 343.94 |
1590019200000 | 340.75 |
1590105600000 | 340.14 |
1590364800000 | 346.98 |
1590451200000 | 356.2799 |
1590537600000 | 353.51 |
1590624000000 | 362.62 |
1590710400000 | 362.11 |
1590969600000 | 366.18 |
1591056000000 | 374.29 |
1591142400000 | 383.22 |
1591228800000 | 387.72 |
1591315200000 | 392.65 |
1591574400000 | 389.69 |
1591660800000 | 385.92 |
1591747200000 | 382.45 |
1591833600000 | 369.24 |
1591920000000 | 365.61 |
1592179200000 | 366.63 |
1592265600000 | 374.76 |
1592352000000 | 376.4 |
1592438400000 | 375.5899 |
1592524800000 | 374.47 |
1592784000000 | 374.38 |
1592870400000 | 381.99 |
1592956800000 | 369.99 |
1593043200000 | 370.69 |
1593129600000 | 369.42 |
1593388800000 | 372.83 |
1593475200000 | 373.2799 |
1593561600000 | 376.2 |
1593648000000 | 381.82 |
1593734400000 | 381.06 |
1593993600000 | 389.91 |
1594080000000 | 387.63 |
1594166400000 | 386.32 |
1594252800000 | 382.35 |
1594339200000 | 385.97 |
1594598400000 | 392.27 |
1594684800000 | 390.46 |
1594771200000 | 397 |
1594857600000 | 396.99 |
1594944000000 | 396.67 |
1595203200000 | 401.26 |
1595289600000 | 403.74 |
1595376000000 | 407.47 |
1595462400000 | 407.82 |
1595548800000 | 401.5299 |
1595808000000 | 405.96 |
1595894400000 | 404.82 |
1595980800000 | 406.38 |
1596067200000 | 398.19 |
1596153600000 | 397.65 |
1596412800000 | 402.35 |
1596499200000 | 402.04 |
1596585600000 | 410.81 |
1596672000000 | 408.18 |
1596758400000 | 408.71 |
1597017600000 | 409.01 |
1597104000000 | 415.9 |
1597190400000 | 420.37 |
1597276800000 | 420.73 |
1597363200000 | 415.11 |
1597622400000 | 417.9 |
1597708800000 | 416.71 |
1597795200000 | 417.99 |
1597881600000 | 411.54 |
1597968000000 | 409.83 |
1598227200000 | 416.95 |
1598313600000 | 416.56 |
1598400000000 | 420.71 |
1598486400000 | 416.4 |
1598572800000 | 418.41 |
1598832000000 | 419.02 |
1598918400000 | 418.13 |
1599004800000 | 418.5899 |
1599091200000 | 411.96 |
1599177600000 | 406.52 |
1599436800000 | 415.42 |
1599523200000 | 408.58 |
1599609600000 | 416.18 |
1599696000000 | 417.16 |
1599782400000 | 416.54 |
1600041600000 | 419.01 |
1600128000000 | 420.38 |
1600214400000 | 422.95 |
1600300800000 | 420.21 |
1600387200000 | 420.54 |
1600646400000 | 402.39 |
1600732800000 | 402.46 |
1600819200000 | 401.58 |
1600905600000 | 396.18 |
1600992000000 | 395.52 |
1601251200000 | 406.41 |
1601337600000 | 408.27 |
1601424000000 | 409.13 |
1601510400000 | 410.79 |
1601596800000 | 410.47 |
1601856000000 | 419.04 |
1601942400000 | 419.94 |
1602028800000 | 419.05 |
1602115200000 | 421.82 |
1602201600000 | 425.73 |
1602460800000 | 428.91 |
1602547200000 | 423.38 |
1602633600000 | 424.85 |
1602720000000 | 414.89 |
1602806400000 | 419.0299 |
1603065600000 | 421.13 |
1603152000000 | 422.3 |
1603238400000 | 417.27 |
1603324800000 | 415.0299 |
1603411200000 | 416.51 |
1603670400000 | 407.13 |
1603756800000 | 404.76 |
1603843200000 | 388.81 |
1603929600000 | 385.35 |
1604016000000 | 386.3399 |
1604275200000 | 390.86 |
1604361600000 | 402.8 |
1604448000000 | 409.58 |
1604534400000 | 419.72 |
1604620800000 | 420.24 |
1604880000000 | 432.94 |
1604966400000 | 435.88 |
1605052800000 | 436.24 |
1605139200000 | 436.66 |
1605225600000 | 438.35 |
1605484800000 | 447.51 |
1605571200000 | 448 |
1605657600000 | 450.29 |
1605744000000 | 445.58 |
1605830400000 | 448.69 |
1606089600000 | 447.88 |
1606176000000 | 454.09 |
1606262400000 | 455.44 |
1606348800000 | 456.48 |
1606435200000 | 461.81 |
1606694400000 | 458.29 |
1606780800000 | 462.81 |
1606867200000 | 462.3 |
1606953600000 | 464.28 |
1607040000000 | 466.51 |
1607299200000 | 466.35 |
1607385600000 | 466.36 |
1607472000000 | 466.7 |
1607558400000 | 467.35 |
1607644800000 | 464.52 |
1607904000000 | 467.35 |
1607990400000 | 470.87 |
1608076800000 | 474.65 |
1608163200000 | 478.67 |
1608249600000 | 478.31 |
1608508800000 | 468.96 |
1608595200000 | 472.63 |
1608681600000 | 477.82 |
1608768000000 | 478.21 |
1609113600000 | 483.07 |
1609200000000 | 487.31 |
1609286400000 | 487.53 |
1609372800000 | 484.09 |
1609718400000 | 487.99 |
1609804800000 | 487.52 |
1609891200000 | 491.28 |
1609977600000 | 493.71 |
1610064000000 | 496.48 |
1610323200000 | 487.99 |
1610409600000 | 489.11 |
1610496000000 | 490.41 |
1610582400000 | 492.97 |
1610668800000 | 485.52 |
1610928000000 | 487.97 |
1611014400000 | 489.07 |
1611100800000 | 491.42 |
1611187200000 | 494.27 |
1611273600000 | 490.9 |
1611532800000 | 483.67 |
1611619200000 | 487.63 |
1611705600000 | 480.75 |
1611792000000 | 484.1 |
1611878400000 | 479.3 |
1612137600000 | 482.86 |
1612224000000 | 487.89 |
1612310400000 | 489.72 |
1612396800000 | 490.2 |
1612483200000 | 493.68 |
1612742400000 | 496.57 |
1612828800000 | 497.07 |
1612915200000 | 497.19 |
1613001600000 | 500.26 |
1613088000000 | 500.9 |
1613347200000 | 506.64 |
1613433600000 | 506.31 |
1613520000000 | 498.33 |
1613606400000 | 495.67 |
1613692800000 | 503.43 |
1613952000000 | 501.47 |
1614038400000 | 497.85 |
1614124800000 | 499.18 |
1614211200000 | 503.87 |
1614297600000 | 492.71 |
1614556800000 | 498.5 |
1614643200000 | 499.6 |
1614729600000 | 499.73 |
1614816000000 | 495.03 |
1614902400000 | 484.95 |
1615161600000 | 492.29 |
1615248000000 | 497.92 |
1615334400000 | 499.18 |
1615420800000 | 506.03 |
1615507200000 | 503.55 |
1615766400000 | 502.2 |
1615852800000 | 504.69 |
1615939200000 | 501.93 |
1616025600000 | 505.35 |
1616112000000 | 501.1 |
1616371200000 | 503.5 |
1616457600000 | 499.18 |
1616544000000 | 498.1 |
1616630400000 | 493.62 |
1616716800000 | 499.22 |
1616976000000 | 497.69 |
1617062400000 | 499.85 |
1617148800000 | 500.02 |
1617235200000 | 505.02 |
1617667200000 | 512.5599 |
1617753600000 | 515.48 |
1617840000000 | 516.4 |
1617926400000 | 516.33 |
1618185600000 | 514.4299 |
1618272000000 | 517.7 |
1618358400000 | 520.82 |
1618444800000 | 522.07 |
1618531200000 | 527.97 |
1618790400000 | 528.9 |
1618876800000 | 521.55 |
1618963200000 | 521.12 |
1619049600000 | 524.9299 |
1619136000000 | 526.67 |
1619395200000 | 531.49 |
1619481600000 | 530.9299 |
1619568000000 | 531.5 |
1619654400000 | 529.1 |
1619740800000 | 524.26 |
1620000000000 | 529.08 |
1620086400000 | 519.47 |
1620172800000 | 527.17 |
1620259200000 | 528.85 |
1620345600000 | 538.61 |
1620604800000 | 540.3 |
1620691200000 | 530.22 |
1620777600000 | 525.0599 |
1620864000000 | 524.54 |
1620950400000 | 533.09 |
1621209600000 | 533.58 |
1621296000000 | 540.15 |
1621382400000 | 531.8099 |
1621468800000 | 537.3099 |
1621555200000 | 539.46 |
1621814400000 | 542.12 |
1621900800000 | 545.5599 |
1621987200000 | 543.77 |
1622073600000 | 547.05 |
1622160000000 | 550.3 |
1622419200000 | 551.09 |
1622505600000 | 557.64 |
1622592000000 | 556.38 |
1622678400000 | 553.17 |
1622764800000 | 556.58 |
1623024000000 | 559.89 |
1623110400000 | 559.96 |
1623196800000 | 560.82 |
1623283200000 | 558.54 |
1623369600000 | 558.69 |
1623628800000 | 561.52 |
1623715200000 | 560.13 |
1623801600000 | 560.13 |
1623888000000 | 548.92 |
1623974400000 | 537.72 |
1624233600000 | 543.16 |
1624320000000 | 544.71 |
1624406400000 | 543.76 |
1624492800000 | 548.07 |
1624579200000 | 549.89 |
1624838400000 | 544.82 |
1624924800000 | 545.3 |
1625011200000 | 539.74 |
1625097600000 | 544.51 |
1625184000000 | 545.7 |
1625443200000 | 548.62 |
1625529600000 | 545.01 |
1625616000000 | 547.37 |
1625702400000 | 540.84 |
1625788800000 | 546.78 |
1626048000000 | 550.44 |
1626134400000 | 548.08 |
1626220800000 | 547.33 |
1626307200000 | 542.5599 |
1626393600000 | 541.26 |
1626652800000 | 530.1 |
1626739200000 | 531.3099 |
1626825600000 | 541.75 |
1626912000000 | 546.34 |
1626998400000 | 549.76 |
1627257600000 | 552.74 |
1627344000000 | 549.9 |
1627430400000 | 551.48 |
1627516800000 | 557.53 |
1627603200000 | 554.61 |
1627862400000 | 559.08 |
1627948800000 | 557.76 |
1628035200000 | 560.99 |
1628121600000 | 562.94 |
1628208000000 | 557.7 |
1628467200000 | 556.84 |
1628553600000 | 558.1 |
1628640000000 | 560.32 |
1628726400000 | 560.5599 |
1628812800000 | 564.42 |
1629072000000 | 561 |
1629158400000 | 557.03 |
1629244800000 | 558.7 |
1629331200000 | 548.34 |
1629417600000 | 549.3 |
1629676800000 | 556.87 |
1629763200000 | 558.44 |
1629849600000 | 557.75 |
1629936000000 | 556.53 |
1630022400000 | 562.34 |
1630281600000 | 564.47 |
1630368000000 | 561.25 |
1630454400000 | 566.44 |
1630540800000 | 570.34 |
1630627200000 | 567.5 |
1630886400000 | 569.64 |
1630972800000 | 567.75 |
1631059200000 | 559.61 |
1631145600000 | 560.03 |
1631232000000 | 558.96 |
1631491200000 | 558.02 |
1631577600000 | 559.7 |
1631664000000 | 554.7 |
1631750400000 | 553.85 |
1631836800000 | 548.41 |
1632096000000 | 538.27 |
1632182400000 | 542.51 |
1632268800000 | 548.35 |
1632355200000 | 555.1799 |
1632441600000 | 548.59 |
1632700800000 | 546.08 |
1632787200000 | 533.34 |
1632873600000 | 531.69 |
1632960000000 | 531.9299 |
1633046400000 | 530.84 |
1633305600000 | 529.87 |
1633392000000 | 532.8099 |
1633478400000 | 523.49 |
1633564800000 | 531.4 |
1633651200000 | 530.53 |
1633910400000 | 530.91 |
1633996800000 | 531.99 |
1634083200000 | 537.21 |
1634169600000 | 543.12 |
1634256000000 | 547.05 |
1634515200000 | 544.01 |
1634601600000 | 547.83 |
1634688000000 | 549.52 |
1634774400000 | 549.58 |
1634860800000 | 552.38 |
1635120000000 | 551.65 |
1635206400000 | 553.03 |
1635292800000 | 552.44 |
1635379200000 | 556.62 |
1635465600000 | 549.95 |
1635724800000 | 555.19 |
1635811200000 | 555.13 |
1635897600000 | 558.09 |
1635984000000 | 561.08 |
1636070400000 | 560.83 |
1636329600000 | 563.23 |
1636416000000 | 561.82 |
1636502400000 | 557.54 |
1636588800000 | 556.7 |
1636675200000 | 557.13 |
1636934400000 | 557.94 |
1637020800000 | 554.82 |
1637107200000 | 551.44 |
1637193600000 | 549.55 |
1637280000000 | 544.69 |
1637539200000 | 540.99 |
1637625600000 | 532.98 |
1637712000000 | 529.4 |
1637798400000 | 532.86 |
1637884800000 | 519.84 |
1638144000000 | 521.01 |
1638230400000 | 516.59 |
1638316800000 | 526.84 |
1638403200000 | 521.49 |
1638489600000 | 514.42 |
1638748800000 | 519.38 |
1638835200000 | 530.96 |
1638921600000 | 531.7 |
1639008000000 | 528.26 |
1639094400000 | 526.78 |
1639353600000 | 523.2 |
1639440000000 | 518.12 |
1639526400000 | 518.08 |
1639612800000 | 524.45 |
1639699200000 | 520.92 |
1639958400000 | 515.16 |
1640044800000 | 521.37 |
1640131200000 | 528.8 |
1640217600000 | 533.15 |
1640304000000 | 534.26 |
1640563200000 | 537.52 |
1640649600000 | 540.17 |
1640736000000 | 542.48 |
1640822400000 | 542.28 |
1640908800000 | 543.82 |
1641168000000 | 542.99 |
1641254400000 | 547.34 |
1641340800000 | 550.39 |
1641427200000 | 542.15 |
1641513600000 | 540.91 |
1641772800000 | 529.8 |
1641859200000 | 535.63 |
1641945600000 | 543.6 |
1642032000000 | 545.23 |
1642118400000 | 537.48 |
1642377600000 | 537.94 |
1642464000000 | 528.4 |
1642550400000 | 529.36 |
1642636800000 | 531.59 |
1642723200000 | 520.46 |
1642982400000 | 497.12 |
1643068800000 | 497.62 |
1643155200000 | 508.44 |
1643241600000 | 503.08 |
1643328000000 | 498.99 |
1643587200000 | 506.58 |
1643673600000 | 514.76 |
1643760000000 | 520.24 |
1643846400000 | 517.46 |
1643932800000 | 510.36 |
1644192000000 | 512.27 |
1644278400000 | 510.23 |
1644364800000 | 521.69 |
1644451200000 | 522.07 |
1644537600000 | 515.08 |
1644796800000 | 500.34 |
1644883200000 | 511.76 |
1644969600000 | 513.37 |
1645056000000 | 507.9 |
1645142400000 | 500.84 |
1645401600000 | 491.99 |
1645488000000 | 493.25 |
1645574400000 | 489.9 |
1645660800000 | 464.31 |
1645747200000 | 485.06 |
1646006400000 | 485.34 |
1646092800000 | 469.07 |
1646179200000 | 468.25 |
1646265600000 | 458.42 |
1646352000000 | 434.65 |
1646611200000 | 426 |
1646697600000 | 423.96 |
1646784000000 | 453.03 |
1646870400000 | 447.78 |
1646956800000 | 451.55 |
1647216000000 | 459.09 |
1647302400000 | 454.81 |
1647388800000 | 472.81 |
1647475200000 | 480.04 |
1647561600000 | 481.33 |
1647820800000 | 482.26 |
1647907200000 | 484.67 |
1647993600000 | 478.4 |
1648080000000 | 476.93 |
1648166400000 | 476.5 |
1648425600000 | 477.52 |
1648512000000 | 494.83 |
1648598400000 | 495.72 |
1648684800000 | 487.31 |
1648771200000 | 486.57 |
1649030400000 | 488.43 |
1649116800000 | 484.92 |
1649203200000 | 473.53 |
1649289600000 | 472.55 |
1649376000000 | 476.31 |
1649635200000 | 473.48 |
1649721600000 | 472.8 |
1649808000000 | 471.34 |
1649894400000 | 471.44 |
1650326400000 | 470.98 |
1650412800000 | 478.43 |
1650499200000 | 480.59 |
1650585600000 | 468.14 |
1650844800000 | 455.7 |
1650931200000 | 447.9 |
1651017600000 | 444.69 |
1651104000000 | 447.88 |
1651190400000 | 451.95 |
1651449600000 | 443.02 |
1651536000000 | 447.75 |
1651622400000 | 443.95 |
1651708800000 | 438.56 |
1651795200000 | 433.37 |
1652054400000 | 416.41 |
1652140800000 | 421.35 |
1652227200000 | 429.49 |
1652313600000 | 421.38 |
1652400000000 | 429.62 |
1652659200000 | 431.04 |
1652745600000 | 442.66 |
1652832000000 | 438.04 |
1652918400000 | 436.69 |
1653004800000 | 438.69 |
1653264000000 | 448.65 |
1653350400000 | 445.08 |
1653436800000 | 444.79 |
1653523200000 | 449.94 |
1653609600000 | 455.97 |
1653868800000 | 463.64 |
1653955200000 | 456.38 |
1654041600000 | 450.74 |
1654128000000 | 456.89 |
1654214400000 | 455.71 |
1654473600000 | 459.37 |
1654560000000 | 457.46 |
1654646400000 | 456.8 |
1654732800000 | 445.38 |
1654819200000 | 428.78 |
1655078400000 | 411.7799 |
1655164800000 | 406.3399 |
1655251200000 | 411.82 |
1655337600000 | 402.58 |
1655424000000 | 403.9 |
1655683200000 | 410.5 |
1655769600000 | 412.41 |
1655856000000 | 408.25 |
1655942400000 | 399.46 |
1656028800000 | 408.32 |
1656288000000 | 414.68 |
1656374400000 | 413.69 |
1656460800000 | 405.88 |
1656547200000 | 398.74 |
1656633600000 | 397.58 |
1656892800000 | 398.37 |
1656979200000 | 383.26 |
1657065600000 | 386.16 |
1657152000000 | 394.42 |
1657238400000 | 398.4 |
1657497600000 | 390.2799 |
1657584000000 | 390.24 |
1657670400000 | 388.64 |
1657756800000 | 377.13 |
1657843200000 | 387.05 |
1658102400000 | 396.81 |
1658188800000 | 404.96 |
1658275200000 | 403.52 |
1658361600000 | 403.73 |
1658448000000 | 407.49 |
1658707200000 | 406 |
1658793600000 | 398.68 |
1658880000000 | 401.19 |
1658966400000 | 408 |
1659052800000 | 417.35 |
1659312000000 | 419.52 |
1659398400000 | 413.8399 |
1659484800000 | 414.96 |
1659571200000 | 420.15 |
1659657600000 | 413.7 |
1659916800000 | 419.92 |
1660003200000 | 415.52 |
1660089600000 | 428.15 |
1660176000000 | 430.32 |
1660262400000 | 425.38 |
1660521600000 | 423.21 |
1660608000000 | 422.87 |
1660694400000 | 415.0899 |
1660780800000 | 415.14 |
1660867200000 | 407.16 |
1661126400000 | 396.58 |
1661212800000 | 397 |
1661299200000 | 398 |
1661385600000 | 398.67 |
1661472000000 | 392.54 |
1661731200000 | 388.19 |
1661817600000 | 387.16 |
1661904000000 | 387.44 |
1661990400000 | 374.46 |
1662076800000 | 387.06 |
1662336000000 | 377.2 |
1662422400000 | 377.21 |
1662508800000 | 377.97 |
1662595200000 | 380.18 |
1662681600000 | 391.0299 |
1662940800000 | 402.07 |
1663027200000 | 388.88 |
1663113600000 | 383.9 |
1663200000000 | 381.32 |
1663286400000 | 376.65 |
1663545600000 | 376.08 |
1663632000000 | 368.65 |
1663718400000 | 367.01 |
1663804800000 | 357.13 |
1663891200000 | 344.22 |
1664150400000 | 341.12 |
1664236800000 | 339.48 |
1664323200000 | 339.01 |
1664409600000 | 334.56 |
1664496000000 | 342.29 |
1664755200000 | 346.8399 |
1664841600000 | 363.48 |
1664928000000 | 353.39 |
1665014400000 | 351.51 |
1665100800000 | 343.35 |
1665360000000 | 339.98 |
1665446400000 | 337.62 |
1665532800000 | 334.46 |
1665619200000 | 338.77 |
1665705600000 | 343.01 |
1665964800000 | 353.01 |
1666051200000 | 358.19 |
1666137600000 | 351.95 |
1666224000000 | 356.35 |
1666310400000 | 350.94 |
1666569600000 | 359.42 |
1666656000000 | 368.18 |
1666742400000 | 375.52 |
1666828800000 | 374.21 |
1666915200000 | 371.41 |
1667174400000 | 369.99 |
1667260800000 | 372.73 |
1667347200000 | 370.7799 |
1667433600000 | 362.67 |
1667520000000 | 376.08 |
1667779200000 | 383.45 |
1667865600000 | 390.4 |
1667952000000 | 388.31 |
1668038400000 | 406.96 |
1668124800000 | 418.02 |
1668384000000 | 417.6 |
1668470400000 | 418.5299 |
1668556800000 | 413.33 |
1668643200000 | 406.49 |
1668729600000 | 411.65 |
1668988800000 | 405.5299 |
1669075200000 | 409.98 |
1669161600000 | 415.3399 |
1669248000000 | 421.13 |
1669334400000 | 420.99 |
1669593600000 | 415.37 |
1669680000000 | 412.2 |
1669766400000 | 411.17 |
1669852800000 | 424.04 |
1669939200000 | 424.23 |
1670198400000 | 424.71 |
1670284800000 | 420.32 |
1670371200000 | 417.56 |
1670457600000 | 418.81 |
1670544000000 | 422.85 |
1670803200000 | 419.49 |
1670889600000 | 430.81 |
1670976000000 | 430.83 |
1671062400000 | 420.35 |
1671148800000 | 413.32 |
1671408000000 | 413.01 |
1671494400000 | 413.75 |
1671580800000 | 420.97 |
1671667200000 | 416.39 |
1671753600000 | 418.76 |
1672099200000 | 420.93 |
1672185600000 | 418.27 |
1672272000000 | 424.14 |
1672358400000 | 419.16 |
1672617600000 | 424.67 |
1672704000000 | 424.59 |
1672790400000 | 432.26 |
1672876800000 | 428.82 |
1672963200000 | 436.59 |
1673222400000 | 449.15 |
1673308800000 | 445.7 |
1673395200000 | 449.58 |
1673481600000 | 454.5 |
1673568000000 | 456.06 |
1673827200000 | 459.11 |
1673913600000 | 458.78 |
1674000000000 | 462.16 |
1674086400000 | 451.19 |
1674172800000 | 456.47 |
1674432000000 | 462.15 |
1674518400000 | 462.59 |
1674604800000 | 460.56 |
1674691200000 | 462.01 |
1674777600000 | 464.39 |
1675036800000 | 463.22 |
1675123200000 | 460.75 |
1675209600000 | 466.02 |
1675296000000 | 478.52 |
1675382400000 | 474.73 |
1675641600000 | 462.92 |
1675728000000 | 461.6 |
1675814400000 | 463.9 |
1675900800000 | 466.65 |
1675987200000 | 455.52 |
1676246400000 | 459.95 |
1676332800000 | 460.46 |
1676419200000 | 461.82 |
1676505600000 | 463.86 |
1676592000000 | 461.7 |
1676851200000 | 463.03 |
1676937600000 | 459.46 |
1677024000000 | 454.4 |
1677110400000 | 454.28 |
1677196800000 | 448.1 |
1677456000000 | 456.04 |
1677542400000 | 456.48 |
1677628800000 | 456.5 |
1677715200000 | 454.51 |
1677801600000 | 460.04 |
1678060800000 | 464.71 |
1678147200000 | 456.34 |
1678233600000 | 455.88 |
1678320000000 | 453.36 |
1678406400000 | 450.6 |
1678665600000 | 440.5 |
1678752000000 | 447.14 |
1678838400000 | 423.02 |
1678924800000 | 431.32 |
1679011200000 | 425.55 |
1679270400000 | 431.78 |
1679356800000 | 442.03 |
1679443200000 | 440.9 |
1679529600000 | 445.13 |
1679616000000 | 429.83 |
1679875200000 | 435.19 |
1679961600000 | 436.85 |
1680048000000 | 442.82 |
1680134400000 | 453.45 |
1680220800000 | 454.1 |
1680480000000 | 454.08 |
1680566400000 | 456.98 |
1680652800000 | 449.16 |
1680739200000 | 452.53 |
1681171200000 | 456.79 |
1681257600000 | 459.52 |
1681344000000 | 464.6 |
1681430400000 | 466.43 |
1681689600000 | 463.59 |
1681776000000 | 468.67 |
1681862400000 | 467.85 |
1681948800000 | 466.76 |
1682035200000 | 466.6 |
1682294400000 | 470.26 |
1682380800000 | 464.14 |
1682467200000 | 465.05 |
1682553600000 | 465.69 |
1682640000000 | 469.83 |
1682899200000 | 467.41 |
1682985600000 | 461.89 |
1683072000000 | 466.21 |
1683158400000 | 460.08 |
1683244800000 | 467.18 |
1683504000000 | 469.1 |
1683590400000 | 463.83 |
1683676800000 | 463.65 |
1683763200000 | 461.86 |
1683849600000 | 461 |
1684108800000 | 463.69 |
1684195200000 | 461.56 |
1684281600000 | 458.5 |
1684368000000 | 457.54 |
1684454400000 | 461.98 |
1684713600000 | 463.59 |
1684800000000 | 460.23 |
1684886400000 | 450.49 |
1684972800000 | 447.83 |
1685059200000 | 451.09 |
1685318400000 | 450.56 |
1685404800000 | 448.45 |
1685491200000 | 439.59 |
1685577600000 | 445.34 |
1685664000000 | 454.66 |
1685923200000 | 452.08 |
1686009600000 | 452.69 |
1686096000000 | 453.37 |
1686182400000 | 456.58 |
1686268800000 | 455.61 |
1686528000000 | 456.95 |
1686614400000 | 461.96 |
1686700800000 | 465.84 |
1686787200000 | 465.47 |
1686873600000 | 467.47 |
1687132800000 | 461.21 |
1687219200000 | 456.51 |
1687305600000 | 456.01 |
1687392000000 | 454.21 |
1687478400000 | 446.67 |
1687737600000 | 448.42 |
1687824000000 | 450.6 |
1687910400000 | 452.99 |
1687996800000 | 453.58 |
1688083200000 | 458.95 |
1688342400000 | 459.29 |
1688428800000 | 461.08 |
1688515200000 | 455.89 |
1688601600000 | 445.41 |
1688688000000 | 452.79 |
1688947200000 | 454.96 |
1689033600000 | 460.58 |
1689120000000 | 475.44 |
1689206400000 | 481.52 |
1689292800000 | 481.17 |
1689552000000 | 478.5 |
1689638400000 | 482.99 |
1689724800000 | 483.27 |
1689811200000 | 480.41 |
1689897600000 | 478.7 |
1690156800000 | 479.03 |
1690243200000 | 480.32 |
1690329600000 | 479.7 |
1690416000000 | 481.98 |
1690502400000 | 483.38 |
1690761600000 | 482.75 |
1690848000000 | 477.29 |
1690934400000 | 468.8 |
1691020800000 | 467.35 |
1691107200000 | 473.98 |
1691366400000 | 472.42 |
1691452800000 | 465.47 |
1691539200000 | 469.15 |
1691625600000 | 474.88 |
1691712000000 | 466.73 |
1691971200000 | 464.32 |
1692057600000 | 462.41 |
1692144000000 | 459.93 |
1692230400000 | 454.74 |
1692316800000 | 450.8 |
1692576000000 | 451.49 |
1692662400000 | 452.87 |
1692748800000 | 453.75 |
1692835200000 | 451.45 |
1692921600000 | 448.44 |
1693180800000 | 455.67 |
1693267200000 | 460.72 |
1693353600000 | 465.13 |
1693440000000 | 462.26 |
1693526400000 | 459.74 |
1693785600000 | 458.78 |
1693872000000 | 453.63 |
1693958400000 | 451 |
1694044800000 | 447.42 |
1694131200000 | 447.7 |
1694390400000 | 451.23 |
1694476800000 | 447.28 |
1694563200000 | 446.98 |
1694649600000 | 449.5 |
1694736000000 | 449.91 |
1694995200000 | 444.96 |
1695081600000 | 445.63 |
1695168000000 | 451.23 |
1695254400000 | 442.28 |
1695340800000 | 440.76 |
1695600000000 | 434 |
1695686400000 | 430.83 |
1695772800000 | 426.83 |
1695859200000 | 430.54 |
1695945600000 | 436.2 |
1696204800000 | 426.53 |
1696291200000 | 419.3 |
1696377600000 | 419.2 |
1696464000000 | 421.29 |
1696550400000 | 424.96 |
1696809600000 | 424.14 |
1696896000000 | 434.54 |
1696982400000 | 435.31 |
1697068800000 | 432.66 |
1697155200000 | 425.57 |
1697414400000 | 430.05 |
1697500800000 | 430.27 |
1697587200000 | 423.73 |
1697673600000 | 420.37 |
1697760000000 | 414.83 |
1698019200000 | 415.12 |
1698105600000 | 416.2 |
1698192000000 | 412.49 |
1698278400000 | 410.32 |
1698364800000 | 411.64 |
1698624000000 | 415.1 |
1698710400000 | 417.72 |
1698796800000 | 418.33 |
1698883200000 | 429.94 |
1698969600000 | 439.23 |
1699228800000 | 437.69 |
1699315200000 | 433.54 |
1699401600000 | 435.84 |
1699488000000 | 441.49 |
1699574400000 | 435.31 |
1699833600000 | 439.43 |
1699920000000 | 456.96 |
1700006400000 | 460.82 |
1700092800000 | 456.98 |
1700179200000 | 461.49 |
1700438400000 | 465.02 |
1700524800000 | 461.92 |
1700611200000 | 460.23 |
1700697600000 | 462.88 |
1700784000000 | 466.02 |
1701043200000 | 464.51 |
1701129600000 | 465.61 |
1701216000000 | 468.61 |
1701302400000 | 467.79 |
1701388800000 | 469.41 |
1701648000000 | 466.29 |
1701734400000 | 467.83 |
1701820800000 | 470.45 |
1701907200000 | 468.95 |
1701993600000 | 471.4 |
1702252800000 | 471.67 |
1702339200000 | 471.35 |
1702425600000 | 471.54 |
1702512000000 | 490.48 |
1702598400000 | 487.86 |
1702857600000 | 486.59 |
1702944000000 | 492.57 |
1703030400000 | 492.79 |
1703116800000 | 492.3 |
1703203200000 | 494.01 |
1703635200000 | 500.67 |
1703721600000 | 499.58 |
1703808000000 | 496.81 |
1704153600000 | 492.08 |
1704240000000 | 482.75 |
1704326400000 | 489.07 |
1704412800000 | 489.05 |
1704672000000 | 491.31 |
1704758400000 | 486.98 |
1704844800000 | 487.59 |
1704931200000 | 483.76 |
1705017600000 | 488.01 |
1705276800000 | 484.4 |
1705363200000 | 478.15 |
1705449600000 | 470.51 |
1705536000000 | 473.34 |
1705622400000 | 472.74 |
1705881600000 | 476.8 |
1705968000000 | 473.95 |
1706054400000 | 481.21 |
1706140800000 | 478.54 |
1706227200000 | 483.85 |
1706486400000 | 479.75 |
1706572800000 | 481.68 |
1706659200000 | 484.43 |
1706745600000 | 480.49 |
1706832000000 | 479.36 |
1707091200000 | 473.36 |
1707177600000 | 476.39 |
1707264000000 | 475.73 |
1707350400000 | 476.44 |
1707436800000 | 476.95 |
1707696000000 | 481.29 |
1707782400000 | 473.32 |
1707868800000 | 476.73 |
1707955200000 | 482.37 |
1708041600000 | 485.17 |
1708300800000 | 485.01 |
1708387200000 | 487 |
1708473600000 | 486.01 |
1708560000000 | 489.67 |
1708646400000 | 491.58 |
1708905600000 | 490.42 |
1708992000000 | 491.84 |
1709078400000 | 488.86 |
1709164800000 | 487.93 |
1709251200000 | 492.06 |
1709510400000 | 491.36 |
1709596800000 | 490.11 |
1709683200000 | 493.74 |
1709769600000 | 496.79 |
1709856000000 | 499.41 |
1710115200000 | 496.22 |
1710201600000 | 500.47 |
1710288000000 | 502.62 |
1710374400000 | 499.84 |
1710460800000 | 499.43 |
1710720000000 | 498.69 |
1710806400000 | 499.8 |
1710892800000 | 500.43 |
1710979200000 | 505.84 |
1711065600000 | 504.75 |
1711324800000 | 505.61 |
1711411200000 | 507.78 |
1711497600000 | 508.4 |
1711584000000 | 508.28 |
1712016000000 | 503.86 |
1712102400000 | 509.47 |
1712188800000 | 513.71 |
1712275200000 | 507.59 |
1712534400000 | 513.3 |
1712620800000 | 509.99 |
1712707200000 | 504.69 |
1712793600000 | 499.42 |
1712880000000 | 495.02 |
1713139200000 | 495.99 |
1713225600000 | 488.66 |
1713312000000 | 489.2 |
1713398400000 | 493.03 |
1713484800000 | 492.89 |
1713744000000 | 496.27 |
1713830400000 | 503.49 |
1713916800000 | 500.67 |
1714003200000 | 497.56 |
1714089600000 | 500.83 |
1714348800000 | 507.03 |
1714435200000 | 503.25 |
1714521600000 | 502.66 |
1714608000000 | 503.89 |
1714694400000 | 512.27 |
1714953600000 | 516.99 |
1715040000000 | 520.29 |
1715126400000 | 520.15 |
1715212800000 | 523.71 |
1715299200000 | 526.89 |
1715558400000 | 529.74 |
1715644800000 | 533.05 |
1715731200000 | 538.69 |
1715817600000 | 539.9299 |
1715904000000 | 539.48 |
1716163200000 | 540.84 |
1716249600000 | 538.91 |
1716336000000 | 535.82 |
1716422400000 | 535.65 |
1716508800000 | 537.01 |
1716768000000 | 540 |
1716854400000 | 538.6799 |
1716940800000 | 528.75 |
1717027200000 | 533.32 |
1717113600000 | 534.97 |
1717372800000 | 537.87 |
1717459200000 | 532.96 |
1717545600000 | 533.85 |
1717632000000 | 535.83 |
1717718400000 | 531.47 |
1717977600000 | 525.45 |
1718064000000 | 519.73 |
1718150400000 | 531.94 |
1718236800000 | 519.42 |
1718323200000 | 506.84 |
1718582400000 | 508.83 |
1718668800000 | 515.25 |
1718755200000 | 515.76 |
1718841600000 | 519.85 |
1718928000000 | 512.29 |
1719187200000 | 518.94 |
1719273600000 | 514.34 |
1719360000000 | 510.47 |
1719446400000 | 510.25 |
1719532800000 | 509.14 |
1719792000000 | 511.94 |
1719878400000 | 511.6 |
1719964800000 | 520.13 |
1720051200000 | 523.47 |
1720137600000 | 523.47 |
1720396800000 | 523.69 |
1720483200000 | 519.24 |
1720569600000 | 523.53 |
1720656000000 | 530.24 |
1720742400000 | 535.15 |
1721001600000 | 530.4 |
1721088000000 | 528.1799 |
1721174400000 | 529.05 |
1721260800000 | 530.36 |
1721347200000 | 523.9299 |
1721606400000 | 528.3099 |
1721692800000 | 525.19 |
1721779200000 | 522.91 |
1721865600000 | 517.79 |
1721952000000 | 520.85 |
1722211200000 | 518.47 |
1722297600000 | 520.9 |
1722384000000 | 525.05 |
1722470400000 | 516.14 |
1722556800000 | 509.74 |
1722816000000 | 501.1 |
1722902400000 | 500.17 |
1722988800000 | 509.04 |
1723075200000 | 505.4 |
1723161600000 | 509.03 |
1723420800000 | 510.5 |
1723507200000 | 513.7 |
STOXX Europe ex UK Total Market Mid | STOXX Europe ex UK Total Market | |
---|---|---|
2017 | 38.6605134 | 28.6961851 |
2018 | -16.0988287 | -14.7157441 |
2019 | 23.3290297 | 26.3186205 |
2020 | 16.5667341 | 13.2907796 |
2021 | 12.4399807 | 16.7357126 |
2022 | -23.1569294 | -18.4285358 |
2023 | 18.8403128 | 22.5482659 |
2024 | 10.0570613 | 13.6110783 |
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 |
---|---|---|---|---|
Price EUR | CH0011443832 | XBFSF | XBFSF INDEX | .XBFSF |
Net Return EUR | CH0011444012 | XBFSG | XBFSG INDEX | .XBFSG |
Net Return USD | CH0011444046 | XBFSI | XBFSI INDEX | .XBFSI |
Price USD | CH0011443907 | XBFSH | XBFSH INDEX | .XBFSH |
Gross Return EUR | CH0147787540 | XBFSGR | ||
Gross Return USD | CH0147790106 | XBFSGV |
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.
SIZE INDICES
STOXX Europe ex UK Total Market Mid
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
NOVONESIS | Health Care | Denmark | 1.535% |
SIEMENS ENERGY | Energy | Germany | 1.305% |
PRYSMIAN | Industrial Goods and Services | Italy | 1.289% |
SANDOZ GROUP | Health Care | Switzerland | 1.264% |
ERSTE GROUP BANK | Banks | Austria | 1.111% |
COMMERZBANK | Banks | Germany | 1.093% |
SYMRISE | Chemicals | Germany | 1.074% |
KPN | Telecommunications | Netherlands | 1.051% |
MTU AERO ENGINES | Industrial Goods and Services | Germany | 1.031% |
KINGSPAN GRP | Construction and Materials | Ireland | 0.997% |
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.