Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
BENCHMARK INDICES
STOXX Europe ex Eurozone Total Market
Index Description
The STOXX Total Market Indices (TMI) cover 95% of the free-float market cap of the relevant investable stock universe by region or country. The STOXX Global TMI serves as the basis for all regional and country TMI indices. All TMI indices offer exposure to global equity markets with the broadest diversification within the STOXX equity universe in terms of regions, currencies and sectors.
Key facts
- With 95% coverage of the free-float market cap of the relevant investable stock universe per region, the index forms a unique benchmark for a truly global investment approach
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 Eurozone Total Market | 7,277.2 | 6,202.0 | 5.7 | 0.8 | 343.9 | 0.0 | 5.5 | 0.0 | 3.4 |
STOXX Europe Total Market | 15,837.5 | 12,177.9 | 6.5 | 0.9 | 343.9 | 0.0 | 2.8 | 0.0 | 3.1 |
Supersector weighting (top 10)
Health Care | 22.3 |
---|---|
Industrial Goods and Services | 14.2 |
Food, Beverage and Tobacco | 8.2 |
Banks | 8.1 |
Financial Services | 7.5 |
Energy | 5.9 |
Insurance | 4.7 |
Personal Care, Drug and Grocery Stores | 4.5 |
Consumer Products and Services | 3.7 |
Construction and Materials | 3.6 |
Country weighting
UK | 46.4 |
---|---|
Switzerland | 27.9 |
Sweden | 11.7 |
Denmark | 9.5 |
Norway | 3.0 |
Poland | 1.6 |
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
STOXX Europe ex Eurozone Total Market | -0.6 | 6.1 | 12.6 | 13.2 | 39.3 | N/A | N/A | 12.8 | 4.2 | 6.9 |
STOXX Europe Total Market | -1.7 | 4.7 | 10.4 | 12.3 | 37.8 | N/A | N/A | 10.6 | 4.0 | 6.7 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
STOXX Europe ex Eurozone Total Market | N/A | N/A | 12.0 | 17.4 | 19.4 | N/A | N/A | 0.7 | 0.1 | 0.3 |
STOXX Europe Total Market | N/A | N/A | 12.8 | 18.9 | 20.6 | N/A | N/A | 0.5 | 0.1 | 0.3 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
STOXX Europe ex Eurozone Total Market | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | 4.3 | 3.5 | 3.5 | 4.0 | 4.0 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
STOXX Europe ex Eurozone Total Market | 0.9 | 0.9 | 0.9 | 0.9 | 0.9 | 2.9 | 0.3 | 0.5 | 0.0 | 0.0 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Gross Return), all data as of November 29, 2024
BENCHMARK INDICES
STOXX Europe ex Eurozone Total Market
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 Eurozone Total Market | -104.0 | 14.7 | 14.6 | 14.6 | 2.2 | 3.5 | 1.5 | 10.9 |
STOXX Europe Total Market | 36.3 | 14.0 | 8.8 | 8.8 | 2.0 | 3.5 | 1.2 | 423.7 |
Performance and annual returns
STOXX Europe ex Eurozone Total Market | |
---|---|
978220800000 | 100 |
978393600000 | 99.85 |
978480000000 | 97.41 |
978566400000 | 100.16 |
978652800000 | 100.33 |
978912000000 | 99.23 |
978998400000 | 97.98 |
979084800000 | 97.38 |
979171200000 | 98.64 |
979257600000 | 98.47 |
979516800000 | 98.22 |
979603200000 | 96.7 |
979689600000 | 98.45 |
979776000000 | 99.16 |
979862400000 | 98.49 |
980121600000 | 98.6 |
980208000000 | 98.5 |
980294400000 | 98.49 |
980380800000 | 98.61 |
980467200000 | 98.61 |
980726400000 | 98.94 |
980812800000 | 99.63 |
980899200000 | 99.52 |
980985600000 | 99.92 |
981072000000 | 98.83 |
981331200000 | 99.57 |
981417600000 | 98.92 |
981504000000 | 98.3 |
981590400000 | 96.75 |
981676800000 | 96.32 |
981936000000 | 97.42 |
982022400000 | 96.86 |
982108800000 | 96.09 |
982195200000 | 95.95 |
982281600000 | 94.46 |
982540800000 | 94.62 |
982627200000 | 92.93 |
982713600000 | 92.68 |
982800000000 | 92.67 |
982886400000 | 92.67 |
983145600000 | 92.07 |
983232000000 | 92.55 |
983318400000 | 92.55 |
983404800000 | 92.68 |
983491200000 | 92.83 |
983750400000 | 93.56 |
983836800000 | 94.73 |
983923200000 | 94.29 |
984009600000 | 94.48 |
984096000000 | 93.19 |
984355200000 | 91.17 |
984441600000 | 88.83 |
984528000000 | 86.93 |
984614400000 | 87.55 |
984700800000 | 85 |
984960000000 | 84.38 |
985046400000 | 85.82 |
985132800000 | 84.1 |
985219200000 | 79.99 |
985305600000 | 81.84 |
985564800000 | 84.75 |
985651200000 | 86.35 |
985737600000 | 85.04 |
985824000000 | 84.42 |
985910400000 | 84.74 |
986169600000 | 84.1 |
986256000000 | 82.97 |
986342400000 | 83.83 |
986428800000 | 85.12 |
986515200000 | 85.39 |
986774400000 | 86.72 |
986860800000 | 87.64 |
986947200000 | 87.91 |
987033600000 | 87.78 |
987465600000 | 86.83 |
987552000000 | 88.86 |
987638400000 | 89.61 |
987724800000 | 89.64 |
987984000000 | 88.93 |
988070400000 | 88.72 |
988156800000 | 88.81 |
988243200000 | 89.28 |
988329600000 | 89.81 |
988588800000 | 90.17 |
988675200000 | 90.02 |
988761600000 | 90 |
988848000000 | 88.24 |
988934400000 | 89.87 |
989193600000 | 90.15 |
989280000000 | 89.4 |
989366400000 | 89.21 |
989452800000 | 90.3 |
989539200000 | 89.49 |
989798400000 | 87.25 |
989884800000 | 89.24 |
989971200000 | 90.13 |
990057600000 | 90.62 |
990144000000 | 91.31 |
990403200000 | 91.83 |
990489600000 | 91.38 |
990576000000 | 89.97 |
990662400000 | 89.85 |
990748800000 | 90.01 |
991008000000 | 89.93 |
991094400000 | 89.53 |
991180800000 | 88.88 |
991267200000 | 88.05 |
991353600000 | 88.3 |
991612800000 | 88.48 |
991699200000 | 89.48 |
991785600000 | 88.29 |
991872000000 | 88.45 |
991958400000 | 88.02 |
992217600000 | 86.46 |
992304000000 | 85.86 |
992390400000 | 86.89 |
992476800000 | 86.45 |
992563200000 | 86.28 |
992822400000 | 85.56 |
992908800000 | 85.14 |
992995200000 | 85.28 |
993081600000 | 85.42 |
993168000000 | 85.33 |
993427200000 | 85.67 |
993513600000 | 84.31 |
993600000000 | 84.88 |
993686400000 | 84.76 |
993772800000 | 85.36 |
994032000000 | 86.36 |
994118400000 | 85.06 |
994204800000 | 84.46 |
994291200000 | 83.03 |
994377600000 | 82.55 |
994636800000 | 82.21 |
994723200000 | 82.34 |
994809600000 | 81.5 |
994896000000 | 82.57 |
994982400000 | 82.91 |
995241600000 | 82.55 |
995328000000 | 81.83 |
995414400000 | 82.36 |
995500800000 | 83.63 |
995587200000 | 83.04 |
995846400000 | 82.69 |
995932800000 | 81.61 |
996019200000 | 81.07 |
996105600000 | 81.23 |
996192000000 | 82.6 |
996451200000 | 83.32 |
996537600000 | 84.31 |
996624000000 | 85.25 |
996710400000 | 85.78 |
996796800000 | 85.17 |
997056000000 | 84.6 |
997142400000 | 84.33 |
997228800000 | 83.71 |
997315200000 | 83.18 |
997401600000 | 83.13 |
997660800000 | 83.32 |
997747200000 | 84.9 |
997833600000 | 85.07 |
997920000000 | 84.57 |
998006400000 | 83.85 |
998265600000 | 83.6 |
998352000000 | 84.82 |
998438400000 | 84.69 |
998524800000 | 84.42 |
998611200000 | 85.3 |
998870400000 | 85.44 |
998956800000 | 84.96 |
999043200000 | 84.53 |
999129600000 | 83.84 |
999216000000 | 83.74 |
999475200000 | 82.91 |
999561600000 | 82.7 |
999648000000 | 82.47 |
999734400000 | 81.17 |
999820800000 | 79.68 |
1000080000000 | 78.5 |
1000166400000 | 75.16 |
1000252800000 | 76.46 |
1000339200000 | 77.57 |
1000425600000 | 75.03 |
1000684800000 | 76.75 |
1000771200000 | 75.82 |
1000857600000 | 74.41 |
1000944000000 | 71.41 |
1001030400000 | 68.78 |
1001289600000 | 71.9 |
1001376000000 | 73.41 |
1001462400000 | 74.09 |
1001548800000 | 74.9 |
1001635200000 | 76.82 |
1001894400000 | 75.56 |
1001980800000 | 75.63 |
1002067200000 | 76.48 |
1002153600000 | 78.48 |
1002240000000 | 78.75 |
1002499200000 | 78.5 |
1002585600000 | 77.65 |
1002672000000 | 79.08 |
1002758400000 | 79.38 |
1002844800000 | 79.6 |
1003104000000 | 78.42 |
1003190400000 | 78.64 |
1003276800000 | 80.12 |
1003363200000 | 79.14 |
1003449600000 | 77.35 |
1003708800000 | 77.4 |
1003795200000 | 79.04 |
1003881600000 | 79.13 |
1003968000000 | 78.24 |
1004054400000 | 79.82 |
1004313600000 | 79.17 |
1004400000000 | 77.78 |
1004486400000 | 78.43 |
1004572800000 | 79.14 |
1004659200000 | 79.8 |
1004918400000 | 80.83 |
1005004800000 | 81.16 |
1005091200000 | 81.37 |
1005177600000 | 82.31 |
1005264000000 | 81.95 |
1005523200000 | 80.42 |
1005609600000 | 81.65 |
1005696000000 | 81.6 |
1005782400000 | 81.61 |
1005868800000 | 82.18 |
1006128000000 | 82.25 |
1006214400000 | 81.73 |
1006300800000 | 81.61 |
1006387200000 | 81.96 |
1006473600000 | 81.16 |
1006732800000 | 81.57 |
1006819200000 | 81.07 |
1006905600000 | 80.6 |
1006992000000 | 80.52 |
1007078400000 | 80.66 |
1007337600000 | 79.97 |
1007424000000 | 80.82 |
1007510400000 | 82.4 |
1007596800000 | 83.54 |
1007683200000 | 82.38 |
1007942400000 | 81.17 |
1008028800000 | 81.12 |
1008115200000 | 81.06 |
1008201600000 | 79.95 |
1008288000000 | 80.27 |
1008547200000 | 81.49 |
1008633600000 | 81.51 |
1008720000000 | 80.56 |
1008806400000 | 80.14 |
1008892800000 | 80.7 |
1009152000000 | 80.92 |
1009411200000 | 81.89 |
1009497600000 | 82.22 |
1009756800000 | 82.13 |
1009929600000 | 82.21 |
1010016000000 | 83.22 |
1010102400000 | 83.71 |
1010361600000 | 83.06 |
1010448000000 | 82.16 |
1010534400000 | 81.84 |
1010620800000 | 81.56 |
1010707200000 | 82.17 |
1010966400000 | 80.79 |
1011052800000 | 80.8 |
1011139200000 | 79.9 |
1011225600000 | 80.21 |
1011312000000 | 80.17 |
1011571200000 | 79.94 |
1011657600000 | 79.8 |
1011744000000 | 79.88 |
1011830400000 | 80.63 |
1011916800000 | 79.08 |
1012176000000 | 79.43 |
1012262400000 | 78.47 |
1012348800000 | 77.66 |
1012435200000 | 78.51 |
1012521600000 | 78.91 |
1012780800000 | 79.01 |
1012867200000 | 77.63 |
1012953600000 | 77.32 |
1013040000000 | 78.28 |
1013126400000 | 78.43 |
1013385600000 | 79.37 |
1013472000000 | 79.46 |
1013558400000 | 79.54 |
1013644800000 | 80.35 |
1013731200000 | 80.04 |
1013990400000 | 79.42 |
1014076800000 | 78.75 |
1014163200000 | 77.66 |
1014249600000 | 78.14 |
1014336000000 | 78.23 |
1014595200000 | 78.55 |
1014681600000 | 78.51 |
1014768000000 | 79.5 |
1014854400000 | 78.81 |
1014940800000 | 79.66 |
1015200000000 | 81.25 |
1015286400000 | 80.87 |
1015372800000 | 81.38 |
1015459200000 | 82.41 |
1015545600000 | 82.17 |
1015804800000 | 81.93 |
1015891200000 | 81.44 |
1015977600000 | 81.88 |
1016064000000 | 82.22 |
1016150400000 | 82.7 |
1016409600000 | 83.08 |
1016496000000 | 83.08 |
1016582400000 | 82.89 |
1016668800000 | 82.71 |
1016755200000 | 82.69 |
1017014400000 | 82.12 |
1017100800000 | 82.14 |
1017187200000 | 82.18 |
1017273600000 | 82.87 |
1017705600000 | 83.4 |
1017792000000 | 83.37 |
1017878400000 | 82.66 |
1017964800000 | 83.05 |
1018224000000 | 81.89 |
1018310400000 | 82.3 |
1018396800000 | 82.94 |
1018483200000 | 81.84 |
1018569600000 | 81.95 |
1018828800000 | 82.52 |
1018915200000 | 83.49 |
1019001600000 | 84.09 |
1019088000000 | 83.81 |
1019174400000 | 84.01 |
1019433600000 | 83.45 |
1019520000000 | 83.04 |
1019606400000 | 83.31 |
1019692800000 | 83.21 |
1019779200000 | 82.97 |
1020038400000 | 82.97 |
1020124800000 | 83.19 |
1020211200000 | 83.23 |
1020297600000 | 83.69 |
1020384000000 | 84.62 |
1020643200000 | 84.44 |
1020729600000 | 83.19 |
1020816000000 | 83.99 |
1020902400000 | 84.14 |
1020988800000 | 83.79 |
1021248000000 | 83.99 |
1021334400000 | 84.03 |
1021420800000 | 84.87 |
1021507200000 | 84.89 |
1021593600000 | 84.88 |
1021852800000 | 84.69 |
1021939200000 | 84.63 |
1022025600000 | 83.93 |
1022112000000 | 83.88 |
1022198400000 | 83.83 |
1022457600000 | 83.58 |
1022544000000 | 83.02 |
1022630400000 | 83.21 |
1022716800000 | 82.94 |
1022803200000 | 82.85 |
1023062400000 | 83.16 |
1023148800000 | 82.84 |
1023235200000 | 81.56 |
1023321600000 | 81.25 |
1023408000000 | 80.46 |
1023667200000 | 80.57 |
1023753600000 | 81.29 |
1023840000000 | 79.66 |
1023926400000 | 78.59 |
1024012800000 | 76.87 |
1024272000000 | 78.89 |
1024358400000 | 78.77 |
1024444800000 | 77.86 |
1024531200000 | 76.75 |
1024617600000 | 77.26 |
1024876800000 | 76.01 |
1024963200000 | 77.86 |
1025049600000 | 77.2 |
1025136000000 | 77.59 |
1025222400000 | 80.01 |
1025481600000 | 80.34 |
1025568000000 | 78.14 |
1025654400000 | 75.63 |
1025740800000 | 76.8 |
1025827200000 | 78.91 |
1026086400000 | 79.49 |
1026172800000 | 79.13 |
1026259200000 | 76.99 |
1026345600000 | 74.1 |
1026432000000 | 74.09 |
1026691200000 | 71.66 |
1026777600000 | 71.37 |
1026864000000 | 73.75 |
1026950400000 | 74.9 |
1027036800000 | 72.02 |
1027296000000 | 68.6 |
1027382400000 | 66.72 |
1027468800000 | 65.93 |
1027555200000 | 69.34 |
1027641600000 | 69.39 |
1027900800000 | 72.11 |
1027987200000 | 72.34 |
1028073600000 | 72.92 |
1028160000000 | 70.16 |
1028246400000 | 70.64 |
1028505600000 | 68.54 |
1028592000000 | 69.7 |
1028678400000 | 69.46 |
1028764800000 | 71.18 |
1028851200000 | 72.15 |
1029110400000 | 71.25 |
1029196800000 | 72.18 |
1029283200000 | 71.37 |
1029369600000 | 73.61 |
1029456000000 | 73.55 |
1029715200000 | 74.54 |
1029801600000 | 73.67 |
1029888000000 | 74.29 |
1029974400000 | 74.69 |
1030060800000 | 74.07 |
1030320000000 | 73.94 |
1030406400000 | 75.53 |
1030492800000 | 72.86 |
1030579200000 | 72.16 |
1030665600000 | 72.57 |
1030924800000 | 71.72 |
1031011200000 | 69.9 |
1031097600000 | 70.01 |
1031184000000 | 69.8 |
1031270400000 | 71.06 |
1031529600000 | 70.09 |
1031616000000 | 71.5 |
1031702400000 | 72.35 |
1031788800000 | 70.57 |
1031875200000 | 68.86 |
1032134400000 | 68.95 |
1032220800000 | 68.27 |
1032307200000 | 66.64 |
1032393600000 | 66.05 |
1032480000000 | 66.35 |
1032739200000 | 64.31 |
1032825600000 | 63.33 |
1032912000000 | 64.05 |
1032998400000 | 66.63 |
1033084800000 | 67.34 |
1033344000000 | 65 |
1033430400000 | 65.6 |
1033516800000 | 67.22 |
1033603200000 | 66.77 |
1033689600000 | 65.38 |
1033948800000 | 64.49 |
1034035200000 | 63.24 |
1034121600000 | 63.73 |
1034208000000 | 64.35 |
1034294400000 | 67.25 |
1034553600000 | 66.71 |
1034640000000 | 69.75 |
1034726400000 | 68.8 |
1034812800000 | 70.03 |
1034899200000 | 69.51 |
1035158400000 | 69.4 |
1035244800000 | 69.33 |
1035331200000 | 67.65 |
1035417600000 | 69.18 |
1035504000000 | 68.8 |
1035763200000 | 69.72 |
1035849600000 | 67.26 |
1035936000000 | 68.63 |
1036022400000 | 69.61 |
1036108800000 | 68.99 |
1036368000000 | 71.11 |
1036454400000 | 71.49 |
1036540800000 | 70.73 |
1036627200000 | 70.95 |
1036713600000 | 70.7 |
1036972800000 | 70.13 |
1037059200000 | 71.31 |
1037145600000 | 70.44 |
1037232000000 | 70.92 |
1037318400000 | 71.66 |
1037577600000 | 72.03 |
1037664000000 | 71.44 |
1037750400000 | 71.37 |
1037836800000 | 73.1 |
1037923200000 | 73 |
1038182400000 | 71.72 |
1038268800000 | 70.48 |
1038355200000 | 71.47 |
1038441600000 | 72.28 |
1038528000000 | 72.17 |
1038787200000 | 72.18 |
1038873600000 | 71.13 |
1038960000000 | 70.85 |
1039046400000 | 70.42 |
1039132800000 | 70.36 |
1039392000000 | 69.34 |
1039478400000 | 69.03 |
1039564800000 | 69.84 |
1039651200000 | 69.45 |
1039737600000 | 68.95 |
1039996800000 | 70.63 |
1040083200000 | 69.82 |
1040169600000 | 68.63 |
1040256000000 | 68.79 |
1040342400000 | 69.35 |
1040601600000 | 69.41 |
1040688000000 | 69.84 |
1040947200000 | 68.37 |
1041206400000 | 69.53 |
1041292800000 | 70.24 |
1041465600000 | 70.5 |
1041552000000 | 71.83 |
1041811200000 | 71.98 |
1041897600000 | 71.04 |
1041984000000 | 70.98 |
1042070400000 | 70.87 |
1042156800000 | 71.52 |
1042416000000 | 71.1 |
1042502400000 | 71.56 |
1042588800000 | 70.43 |
1042675200000 | 70.67 |
1042761600000 | 69.74 |
1043020800000 | 68.94 |
1043107200000 | 68.53 |
1043193600000 | 67.4 |
1043280000000 | 66.86 |
1043366400000 | 66.95 |
1043625600000 | 64.69 |
1043712000000 | 64.72 |
1043798400000 | 64.78 |
1043884800000 | 66.29 |
1043971200000 | 65.96 |
1044230400000 | 67.55 |
1044316800000 | 66.19 |
1044403200000 | 67.16 |
1044489600000 | 65.81 |
1044576000000 | 65.45 |
1044835200000 | 64.7 |
1044921600000 | 65.85 |
1045008000000 | 64.79 |
1045094400000 | 65.07 |
1045180800000 | 65.08 |
1045440000000 | 66.05 |
1045526400000 | 66.06 |
1045612800000 | 65.24 |
1045699200000 | 65.5 |
1045785600000 | 65.42 |
1046044800000 | 65.35 |
1046131200000 | 63.56 |
1046217600000 | 63.38 |
1046304000000 | 63.2 |
1046390400000 | 64.36 |
1046649600000 | 65.16 |
1046736000000 | 64.14 |
1046822400000 | 63.89 |
1046908800000 | 63.61 |
1046995200000 | 62.57 |
1047254400000 | 61.35 |
1047340800000 | 61.54 |
1047427200000 | 59.69 |
1047513600000 | 61.91 |
1047600000000 | 63.58 |
1047859200000 | 64.77 |
1047945600000 | 65.13 |
1048032000000 | 65.71 |
1048118400000 | 65.97 |
1048204800000 | 67.47 |
1048464000000 | 65.9 |
1048550400000 | 66.07 |
1048636800000 | 66.53 |
1048723200000 | 65.24 |
1048809600000 | 65.61 |
1049068800000 | 64.21 |
1049155200000 | 65.08 |
1049241600000 | 65.97 |
1049328000000 | 66.51 |
1049414400000 | 66.87 |
1049673600000 | 68.43 |
1049760000000 | 67.61 |
1049846400000 | 68.14 |
1049932800000 | 67.3 |
1050019200000 | 67.62 |
1050278400000 | 68.34 |
1050364800000 | 69.56 |
1050451200000 | 69.21 |
1050537600000 | 69.32 |
1050969600000 | 70.01 |
1051056000000 | 71.24 |
1051142400000 | 70.69 |
1051228800000 | 69.93 |
1051488000000 | 71.08 |
1051574400000 | 71.17 |
1051660800000 | 71.75 |
1051747200000 | 71.62 |
1051833600000 | 72.24 |
1052092800000 | 72.61 |
1052179200000 | 74.04 |
1052265600000 | 73.4 |
1052352000000 | 72.33 |
1052438400000 | 72.97 |
1052697600000 | 73.44 |
1052784000000 | 73.81 |
1052870400000 | 73.87 |
1052956800000 | 74.46 |
1053043200000 | 75.44 |
1053302400000 | 74.04 |
1053388800000 | 74.49 |
1053475200000 | 74.05 |
1053561600000 | 75.11 |
1053648000000 | 75.19 |
1053907200000 | 75.02 |
1053993600000 | 75.42 |
1054080000000 | 76.61 |
1054166400000 | 77.56 |
1054252800000 | 76.43 |
1054512000000 | 77.97 |
1054598400000 | 77.1 |
1054684800000 | 77.56 |
1054771200000 | 78.41 |
1054857600000 | 79.26 |
1055116800000 | 78.5 |
1055203200000 | 78.34 |
1055289600000 | 79.77 |
1055376000000 | 80.16 |
1055462400000 | 79.62 |
1055721600000 | 80.58 |
1055808000000 | 81.52 |
1055894400000 | 81.3 |
1055980800000 | 80.11 |
1056067200000 | 79.66 |
1056326400000 | 78.69 |
1056412800000 | 77.78 |
1056499200000 | 78.65 |
1056585600000 | 77.49 |
1056672000000 | 77.38 |
1056931200000 | 77.05 |
1057017600000 | 76.18 |
1057104000000 | 77.08 |
1057190400000 | 77.62 |
1057276800000 | 77.51 |
1057536000000 | 77.78 |
1057622400000 | 77.27 |
1057708800000 | 76.99 |
1057795200000 | 76.65 |
1057881600000 | 76.92 |
1058140800000 | 77.71 |
1058227200000 | 76.26 |
1058313600000 | 76.1 |
1058400000000 | 75.59 |
1058486400000 | 75.89 |
1058745600000 | 75.98 |
1058832000000 | 76.13 |
1058918400000 | 77.01 |
1059004800000 | 78.23 |
1059091200000 | 78.29 |
1059350400000 | 78.95 |
1059436800000 | 78.59 |
1059523200000 | 78.53 |
1059609600000 | 78.37 |
1059696000000 | 77.64 |
1059955200000 | 77.8 |
1060041600000 | 78.19 |
1060128000000 | 77.21 |
1060214400000 | 77.87 |
1060300800000 | 78.14 |
1060560000000 | 78.59 |
1060646400000 | 78.71 |
1060732800000 | 79.14 |
1060819200000 | 79.63 |
1060905600000 | 79.81 |
1061164800000 | 79.85 |
1061251200000 | 79.72 |
1061337600000 | 79.53 |
1061424000000 | 78.94 |
1061510400000 | 78.92 |
1061769600000 | 78.53 |
1061856000000 | 77.97 |
1061942400000 | 78.39 |
1062028800000 | 78.49 |
1062115200000 | 77.97 |
1062374400000 | 78.88 |
1062460800000 | 78.68 |
1062547200000 | 80.01 |
1062633600000 | 80.16 |
1062720000000 | 81.03 |
1062979200000 | 81.35 |
1063065600000 | 81.16 |
1063152000000 | 80.78 |
1063238400000 | 80.81 |
1063324800000 | 81.38 |
1063584000000 | 81.59 |
1063670400000 | 81.55 |
1063756800000 | 82.69 |
1063843200000 | 83.15 |
1063929600000 | 83.33 |
1064188800000 | 83.14 |
1064275200000 | 82.9 |
1064361600000 | 83.43 |
1064448000000 | 82.76 |
1064534400000 | 81.98 |
1064793600000 | 82.17 |
1064880000000 | 81.12 |
1064966400000 | 82.54 |
1065052800000 | 83.39 |
1065139200000 | 84.19 |
1065398400000 | 84.72 |
1065484800000 | 84.43 |
1065571200000 | 84.59 |
1065657600000 | 85.35 |
1065744000000 | 85.55 |
1066003200000 | 86.38 |
1066089600000 | 86.4 |
1066176000000 | 86.61 |
1066262400000 | 86.56 |
1066348800000 | 86.35 |
1066608000000 | 86.45 |
1066694400000 | 86.44 |
1066780800000 | 86.19 |
1066867200000 | 85.24 |
1066953600000 | 85.58 |
1067212800000 | 85.74 |
1067299200000 | 85.94 |
1067385600000 | 86.19 |
1067472000000 | 86.61 |
1067558400000 | 86.14 |
1067817600000 | 86.39 |
1067904000000 | 86.08 |
1067990400000 | 85.56 |
1068076800000 | 85.47 |
1068163200000 | 86.54 |
1068422400000 | 86.01 |
1068508800000 | 85.8 |
1068595200000 | 86.93 |
1068681600000 | 87.64 |
1068768000000 | 88.32 |
1069027200000 | 87.31 |
1069113600000 | 88 |
1069200000000 | 87.46 |
1069286400000 | 87.31 |
1069372800000 | 87.58 |
1069632000000 | 88.12 |
1069718400000 | 88.32 |
1069804800000 | 88.89 |
1069891200000 | 89.06 |
1069977600000 | 89.15 |
1070236800000 | 90.36 |
1070323200000 | 90.56 |
1070409600000 | 90.94 |
1070496000000 | 90.38 |
1070582400000 | 90.43 |
1070841600000 | 90.72 |
1070928000000 | 91.41 |
1071014400000 | 90.79 |
1071100800000 | 90.47 |
1071187200000 | 91.13 |
1071446400000 | 91.31 |
1071532800000 | 91.01 |
1071619200000 | 91.64 |
1071705600000 | 92.66 |
1071792000000 | 92.75 |
1072051200000 | 92.93 |
1072137600000 | 93.51 |
1072224000000 | 94.05 |
1072656000000 | 94.3 |
1072742400000 | 95.1 |
1072828800000 | 95.74 |
1073001600000 | 96.29 |
1073260800000 | 97.47 |
1073347200000 | 98.09 |
1073433600000 | 97.38 |
1073520000000 | 98.36 |
1073606400000 | 98.9 |
1073865600000 | 98.55 |
1073952000000 | 98.65 |
1074038400000 | 98.65 |
1074124800000 | 97.82 |
1074211200000 | 97.37 |
1074470400000 | 97.22 |
1074556800000 | 98.45 |
1074643200000 | 99.36 |
1074729600000 | 99.67 |
1074816000000 | 99.58 |
1075075200000 | 98.11 |
1075161600000 | 98.4 |
1075248000000 | 98.95 |
1075334400000 | 96.81 |
1075420800000 | 96.91 |
1075680000000 | 96.96 |
1075766400000 | 97.86 |
1075852800000 | 97.6 |
1075939200000 | 98.05 |
1076025600000 | 99.44 |
1076284800000 | 100.5 |
1076371200000 | 100.44 |
1076457600000 | 100.43 |
1076544000000 | 101.29 |
1076630400000 | 101.5 |
1076889600000 | 101.6 |
1076976000000 | 103.04 |
1077062400000 | 103 |
1077148800000 | 103.36 |
1077235200000 | 102.22 |
1077494400000 | 102.32 |
1077580800000 | 102.5 |
1077667200000 | 102.29 |
1077753600000 | 101.27 |
1077840000000 | 100.89 |
1078099200000 | 102.38 |
1078185600000 | 101.5 |
1078272000000 | 100.06 |
1078358400000 | 100.8 |
1078444800000 | 102.13 |
1078704000000 | 102.11 |
1078790400000 | 101.42 |
1078876800000 | 99.66 |
1078963200000 | 97.33 |
1079049600000 | 97.37 |
1079308800000 | 96.38 |
1079395200000 | 97.8 |
1079481600000 | 98.13 |
1079568000000 | 98.24 |
1079654400000 | 98.64 |
1079913600000 | 97.2 |
1080000000000 | 97.09 |
1080086400000 | 96.27 |
1080172800000 | 96.75 |
1080259200000 | 96.22 |
1080518400000 | 97.6 |
1080604800000 | 98 |
1080691200000 | 98.46 |
1080777600000 | 100.25 |
1080864000000 | 99.87 |
1081123200000 | 99.34 |
1081209600000 | 99.81 |
1081296000000 | 100.64 |
1081382400000 | 100.7 |
1081814400000 | 99.83 |
1081900800000 | 98.07 |
1081987200000 | 98.19 |
1082073600000 | 99.76 |
1082332800000 | 100.26 |
1082419200000 | 99.94 |
1082505600000 | 98.45 |
1082592000000 | 98.79 |
1082678400000 | 98.76 |
1082937600000 | 99.79 |
1083024000000 | 100.14 |
1083110400000 | 98.37 |
1083196800000 | 98.47 |
1083283200000 | 97.74 |
1083542400000 | 97.93 |
1083628800000 | 99.89 |
1083715200000 | 100.44 |
1083801600000 | 99.3 |
1083888000000 | 98.26 |
1084147200000 | 95.23 |
1084233600000 | 95.61 |
1084320000000 | 95.73 |
1084406400000 | 96.14 |
1084492800000 | 95.71 |
1084752000000 | 95.32 |
1084838400000 | 95.76 |
1084924800000 | 97.81 |
1085011200000 | 96.45 |
1085097600000 | 97.24 |
1085356800000 | 97.25 |
1085443200000 | 97.95 |
1085529600000 | 98.58 |
1085616000000 | 100.29 |
1085702400000 | 99.61 |
1085961600000 | 99.61 |
1086048000000 | 99.47 |
1086134400000 | 100.21 |
1086220800000 | 100.35 |
1086307200000 | 100.75 |
1086566400000 | 101.75 |
1086652800000 | 101.88 |
1086739200000 | 100.9 |
1086825600000 | 100.91 |
1086912000000 | 100.16 |
1087171200000 | 99.19 |
1087257600000 | 99.76 |
1087344000000 | 100.55 |
1087430400000 | 101 |
1087516800000 | 101.62 |
1087776000000 | 101.25 |
1087862400000 | 100.15 |
1087948800000 | 100.47 |
1088035200000 | 101.2 |
1088121600000 | 101 |
1088380800000 | 101.88 |
1088467200000 | 100.63 |
1088553600000 | 100.17 |
1088640000000 | 99.69 |
1088726400000 | 100.21 |
1088985600000 | 99.92 |
1089072000000 | 99.65 |
1089158400000 | 100.2 |
1089244800000 | 100.81 |
1089331200000 | 100.62 |
1089590400000 | 100.42 |
1089676800000 | 99.95 |
1089763200000 | 100.36 |
1089849600000 | 99.33 |
1089936000000 | 100.3 |
1090195200000 | 99.67 |
1090281600000 | 99.23 |
1090368000000 | 99.15 |
1090454400000 | 98.16 |
1090540800000 | 97.52 |
1090800000000 | 97 |
1090886400000 | 97.01 |
1090972800000 | 97.36 |
1091059200000 | 98.34 |
1091145600000 | 98.26 |
1091404800000 | 98.58 |
1091491200000 | 98.91 |
1091577600000 | 98.37 |
1091664000000 | 98.38 |
1091750400000 | 98 |
1092009600000 | 97.13 |
1092096000000 | 98.02 |
1092182400000 | 96.76 |
1092268800000 | 96.82 |
1092355200000 | 97.4 |
1092614400000 | 98.24 |
1092700800000 | 98 |
1092787200000 | 97.68 |
1092873600000 | 98.5 |
1092960000000 | 98.01 |
1093219200000 | 98.39 |
1093305600000 | 97.45 |
1093392000000 | 97.67 |
1093478400000 | 98.37 |
1093564800000 | 98.86 |
1093824000000 | 98.83 |
1093910400000 | 98.66 |
1093996800000 | 99.44 |
1094083200000 | 99.53 |
1094169600000 | 99.41 |
1094428800000 | 99.96 |
1094515200000 | 99.75 |
1094601600000 | 100.21 |
1094688000000 | 99.86 |
1094774400000 | 101.09 |
1095033600000 | 101.27 |
1095120000000 | 101.16 |
1095206400000 | 99.94 |
1095292800000 | 100.54 |
1095379200000 | 101.26 |
1095638400000 | 100.75 |
1095724800000 | 102.06 |
1095811200000 | 101.69 |
1095897600000 | 101.46 |
1095984000000 | 101.61 |
1096243200000 | 101.16 |
1096329600000 | 101.94 |
1096416000000 | 102.14 |
1096502400000 | 102.33 |
1096588800000 | 103.48 |
1096848000000 | 103.31 |
1096934400000 | 103.69 |
1097020800000 | 103.51 |
1097107200000 | 103.32 |
1097193600000 | 104 |
1097452800000 | 103.69 |
1097539200000 | 102.41 |
1097625600000 | 102.26 |
1097712000000 | 102.53 |
1097798400000 | 102.9 |
1098057600000 | 102.83 |
1098144000000 | 103.74 |
1098230400000 | 103.45 |
1098316800000 | 104.12 |
1098403200000 | 104.05 |
1098662400000 | 103.67 |
1098748800000 | 104.04 |
1098835200000 | 105.02 |
1098921600000 | 105.05 |
1099008000000 | 104.6 |
1099267200000 | 105.75 |
1099353600000 | 106.48 |
1099440000000 | 107.88 |
1099526400000 | 108.05 |
1099612800000 | 108.87 |
1099872000000 | 108.94 |
1099958400000 | 108.69 |
1100044800000 | 108.85 |
1100131200000 | 109.63 |
1100217600000 | 110.58 |
1100476800000 | 110.65 |
1100563200000 | 110.27 |
1100649600000 | 111.24 |
1100736000000 | 111.08 |
1100822400000 | 110.73 |
1101081600000 | 109.91 |
1101168000000 | 110.72 |
1101254400000 | 111.11 |
1101340800000 | 112.45 |
1101427200000 | 112.47 |
1101686400000 | 112.59 |
1101772800000 | 112.31 |
1101859200000 | 113.75 |
1101945600000 | 113.85 |
1102032000000 | 114.64 |
1102291200000 | 114.32 |
1102377600000 | 114.72 |
1102464000000 | 113.07 |
1102550400000 | 112.23 |
1102636800000 | 112.32 |
1102896000000 | 113.76 |
1102982400000 | 113.67 |
1103068800000 | 115.03 |
1103155200000 | 114.4 |
1103241600000 | 113.49 |
1103500800000 | 115.31 |
1103587200000 | 114.26 |
1103673600000 | 114.68 |
1103760000000 | 115.44 |
1103846400000 | 115.58 |
1104105600000 | 116.47 |
1104192000000 | 116.22 |
1104278400000 | 116.09 |
1104364800000 | 116.45 |
1104451200000 | 116.21 |
1104710400000 | 115.58 |
1104796800000 | 114.8 |
1104883200000 | 113.98 |
1104969600000 | 113.52 |
1105056000000 | 113.43 |
1105315200000 | 113.79 |
1105401600000 | 113.53 |
1105488000000 | 113.74 |
1105574400000 | 113.42 |
1105660800000 | 113.19 |
1105920000000 | 113.43 |
1106006400000 | 113.18 |
1106092800000 | 113.68 |
1106179200000 | 112.71 |
1106265600000 | 112.78 |
1106524800000 | 113.25 |
1106611200000 | 113.17 |
1106697600000 | 114.28 |
1106784000000 | 114.54 |
1106870400000 | 113.83 |
1107129600000 | 114.54 |
1107216000000 | 115.25 |
1107302400000 | 115.8 |
1107388800000 | 115.23 |
1107475200000 | 116.18 |
1107734400000 | 115.82 |
1107820800000 | 115.53 |
1107907200000 | 115.75 |
1107993600000 | 116.56 |
1108080000000 | 117.27 |
1108339200000 | 118.45 |
1108425600000 | 118.88 |
1108512000000 | 118.29 |
1108598400000 | 119.16 |
1108684800000 | 119.35 |
1108944000000 | 119.56 |
1109030400000 | 119.92 |
1109116800000 | 119.07 |
1109203200000 | 119.04 |
1109289600000 | 120.26 |
1109548800000 | 120.5 |
1109635200000 | 120.74 |
1109721600000 | 120.11 |
1109808000000 | 120.4 |
1109894400000 | 122.14 |
1110153600000 | 121.21 |
1110240000000 | 121.95 |
1110326400000 | 121.32 |
1110412800000 | 120.84 |
1110499200000 | 121.63 |
1110758400000 | 120.53 |
1110844800000 | 121.22 |
1110931200000 | 121.03 |
1111017600000 | 120.44 |
1111104000000 | 119.69 |
1111363200000 | 118.67 |
1111449600000 | 118.9 |
1111536000000 | 116.72 |
1111622400000 | 116.74 |
1112054400000 | 116.76 |
1112140800000 | 116.95 |
1112227200000 | 117.31 |
1112313600000 | 117.69 |
1112572800000 | 116.09 |
1112659200000 | 117.37 |
1112745600000 | 117.89 |
1112832000000 | 118.64 |
1112918400000 | 118.56 |
1113177600000 | 119.39 |
1113264000000 | 118.44 |
1113350400000 | 119.16 |
1113436800000 | 118.08 |
1113523200000 | 117.78 |
1113782400000 | 116.82 |
1113868800000 | 118.18 |
1113955200000 | 117.77 |
1114041600000 | 117.66 |
1114128000000 | 118.49 |
1114387200000 | 118.29 |
1114473600000 | 117.51 |
1114560000000 | 116.14 |
1114646400000 | 115.84 |
1114732800000 | 116.07 |
1114992000000 | 115.38 |
1115078400000 | 116.42 |
1115164800000 | 117.64 |
1115251200000 | 118 |
1115337600000 | 117.78 |
1115596800000 | 117.14 |
1115683200000 | 116.68 |
1115769600000 | 115.99 |
1115856000000 | 115.79 |
1115942400000 | 115.14 |
1116201600000 | 114.14 |
1116288000000 | 114.67 |
1116374400000 | 115.63 |
1116460800000 | 116.03 |
1116547200000 | 115.45 |
1116806400000 | 116.16 |
1116892800000 | 116.28 |
1116979200000 | 116.37 |
1117065600000 | 116.45 |
1117152000000 | 116.57 |
1117411200000 | 116.51 |
1117497600000 | 115.8 |
1117584000000 | 116.52 |
1117670400000 | 116.59 |
1117756800000 | 116.42 |
1118016000000 | 116.24 |
1118102400000 | 117.69 |
1118188800000 | 117.96 |
1118275200000 | 116.75 |
1118361600000 | 116.73 |
1118620800000 | 116.33 |
1118707200000 | 116.65 |
1118793600000 | 116.85 |
1118880000000 | 117.33 |
1118966400000 | 118.51 |
1119225600000 | 118.07 |
1119312000000 | 118.58 |
1119398400000 | 118.66 |
1119484800000 | 118.58 |
1119571200000 | 118.03 |
1119830400000 | 117.48 |
1119916800000 | 117.65 |
1120003200000 | 117.58 |
1120089600000 | 117.16 |
1120176000000 | 116.73 |
1120435200000 | 116.5 |
1120521600000 | 116.25 |
1120608000000 | 117.33 |
1120694400000 | 115.15 |
1120780800000 | 116.4 |
1121040000000 | 118.14 |
1121126400000 | 118.86 |
1121212800000 | 118.42 |
1121299200000 | 119.03 |
1121385600000 | 118.06 |
1121644800000 | 117.69 |
1121731200000 | 116.68 |
1121817600000 | 116.57 |
1121904000000 | 117.85 |
1121990400000 | 118.08 |
1122249600000 | 118.44 |
1122336000000 | 118.05 |
1122422400000 | 118.53 |
1122508800000 | 119.47 |
1122595200000 | 120.24 |
1122854400000 | 121.12 |
1122940800000 | 122.09 |
1123027200000 | 123.1 |
1123113600000 | 122.76 |
1123200000000 | 122.33 |
1123459200000 | 123.64 |
1123545600000 | 123.9 |
1123632000000 | 125.33 |
1123718400000 | 125.73 |
1123804800000 | 125.74 |
1124064000000 | 125.18 |
1124150400000 | 124.7 |
1124236800000 | 124.36 |
1124323200000 | 122.7 |
1124409600000 | 123.38 |
1124668800000 | 124.22 |
1124755200000 | 123.4 |
1124841600000 | 122.97 |
1124928000000 | 122.74 |
1125014400000 | 122.61 |
1125273600000 | 122.25 |
1125360000000 | 121.55 |
1125446400000 | 123.55 |
1125532800000 | 126.34 |
1125619200000 | 127.17 |
1125878400000 | 127.35 |
1125964800000 | 127.88 |
1126051200000 | 128.09 |
1126137600000 | 127.53 |
1126224000000 | 128.06 |
1126483200000 | 127.18 |
1126569600000 | 126.31 |
1126656000000 | 127.04 |
1126742400000 | 126.22 |
1126828800000 | 126.81 |
1127088000000 | 127.02 |
1127174400000 | 126.96 |
1127260800000 | 126.45 |
1127347200000 | 125.24 |
1127433600000 | 124.86 |
1127692800000 | 125.48 |
1127779200000 | 124.89 |
1127865600000 | 125.77 |
1127952000000 | 125.44 |
1128038400000 | 126.25 |
1128297600000 | 125.86 |
1128384000000 | 126.24 |
1128470400000 | 125.13 |
1128556800000 | 124.85 |
1128643200000 | 123.9 |
1128902400000 | 123.57 |
1128988800000 | 123.41 |
1129075200000 | 122.91 |
1129161600000 | 120.65 |
1129248000000 | 121.99 |
1129507200000 | 121.4 |
1129593600000 | 120.53 |
1129680000000 | 119.11 |
1129766400000 | 119.91 |
1129852800000 | 119.65 |
1130112000000 | 120.75 |
1130198400000 | 121.71 |
1130284800000 | 122.14 |
1130371200000 | 121.58 |
1130457600000 | 121.39 |
1130716800000 | 123.28 |
1130803200000 | 123.54 |
1130889600000 | 124.97 |
1130976000000 | 126.56 |
1131062400000 | 124.48 |
1131321600000 | 124.82 |
1131408000000 | 124.59 |
1131494400000 | 124.27 |
1131580800000 | 124.45 |
1131667200000 | 125.1 |
1131926400000 | 124.99 |
1132012800000 | 124.1 |
1132099200000 | 122.78 |
1132185600000 | 124 |
1132272000000 | 124.6 |
1132531200000 | 125.17 |
1132617600000 | 125.1 |
1132704000000 | 126.34 |
1132790400000 | 125.99 |
1132876800000 | 125.85 |
1133136000000 | 125.34 |
1133222400000 | 125.27 |
1133308800000 | 124.86 |
1133395200000 | 126.27 |
1133481600000 | 127.35 |
1133740800000 | 127.61 |
1133827200000 | 128.46 |
1133913600000 | 127.85 |
1134000000000 | 128.96 |
1134086400000 | 129.16 |
1134345600000 | 130.06 |
1134432000000 | 129.97 |
1134518400000 | 130.51 |
1134604800000 | 129.04 |
1134691200000 | 130.35 |
1134950400000 | 130.47 |
1135036800000 | 130.08 |
1135123200000 | 129.59 |
1135209600000 | 129.71 |
1135296000000 | 129.58 |
1135641600000 | 129.75 |
1135728000000 | 130.12 |
1135814400000 | 130.42 |
1135900800000 | 129.41 |
1136160000000 | 129.49 |
1136246400000 | 132.57 |
1136332800000 | 135.11 |
1136419200000 | 134.42 |
1136505600000 | 136.18 |
1136764800000 | 135.62 |
1136851200000 | 134.62 |
1136937600000 | 135.52 |
1137024000000 | 135.81 |
1137110400000 | 135.71 |
1137369600000 | 136.28 |
1137456000000 | 134.76 |
1137542400000 | 134.08 |
1137628800000 | 134.83 |
1137715200000 | 134.25 |
1137974400000 | 135.93 |
1138060800000 | 135.44 |
1138147200000 | 136.78 |
1138233600000 | 137.32 |
1138320000000 | 137.59 |
1138579200000 | 137.05 |
1138665600000 | 137.51 |
1138752000000 | 138.5 |
1138838400000 | 137.4 |
1138924800000 | 136.32 |
1139184000000 | 136 |
1139270400000 | 134.82 |
1139356800000 | 134.72 |
1139443200000 | 136.19 |
1139529600000 | 135.55 |
1139788800000 | 135.88 |
1139875200000 | 134.93 |
1139961600000 | 135.65 |
1140048000000 | 136.1 |
1140134400000 | 136.88 |
1140393600000 | 137.67 |
1140480000000 | 137.6 |
1140566400000 | 137.78 |
1140652800000 | 137.87 |
1140739200000 | 137.67 |
1140998400000 | 137.76 |
1141084800000 | 136.78 |
1141171200000 | 138.25 |
1141257600000 | 137.75 |
1141344000000 | 138.66 |
1141603200000 | 139.29 |
1141689600000 | 136.98 |
1141776000000 | 136.34 |
1141862400000 | 137.31 |
1141948800000 | 137.69 |
1142208000000 | 139.2 |
1142294400000 | 140.57 |
1142380800000 | 141.01 |
1142467200000 | 142.52 |
1142553600000 | 142.81 |
1142812800000 | 143.01 |
1142899200000 | 142.13 |
1142985600000 | 142.65 |
1143072000000 | 141.3 |
1143158400000 | 142.66 |
1143417600000 | 141.96 |
1143504000000 | 141.65 |
1143590400000 | 140.74 |
1143676800000 | 143.1 |
1143763200000 | 141.35 |
1144022400000 | 142.89 |
1144108800000 | 144.01 |
1144195200000 | 144.7 |
1144281600000 | 144.87 |
1144368000000 | 143.45 |
1144627200000 | 144.15 |
1144713600000 | 143.2 |
1144800000000 | 142.98 |
1144886400000 | 143.64 |
1145318400000 | 146.07 |
1145404800000 | 148.21 |
1145491200000 | 147.42 |
1145577600000 | 148.79 |
1145836800000 | 148.37 |
1145923200000 | 148.45 |
1146009600000 | 149.09 |
1146096000000 | 149.45 |
1146182400000 | 149.97 |
1146441600000 | 150.99 |
1146528000000 | 152.69 |
1146614400000 | 151.22 |
1146700800000 | 152.74 |
1146787200000 | 155.04 |
1147046400000 | 154.69 |
1147132800000 | 156.07 |
1147219200000 | 155.75 |
1147305600000 | 156.04 |
1147392000000 | 153.71 |
1147651200000 | 150.62 |
1147737600000 | 151.03 |
1147824000000 | 146.57 |
1147910400000 | 145.97 |
1147996800000 | 144.44 |
1148256000000 | 141.51 |
1148342400000 | 145.86 |
1148428800000 | 142.46 |
1148515200000 | 144.22 |
1148601600000 | 146.55 |
1148860800000 | 147.11 |
1148947200000 | 145.54 |
1149033600000 | 146.23 |
1149120000000 | 146.57 |
1149206400000 | 148.64 |
1149465600000 | 148.08 |
1149552000000 | 144.11 |
1149638400000 | 144.37 |
1149724800000 | 138.97 |
1149811200000 | 141.69 |
1150070400000 | 140.26 |
1150156800000 | 136.8 |
1150243200000 | 137.69 |
1150329600000 | 141.12 |
1150416000000 | 140.46 |
1150675200000 | 140.33 |
1150761600000 | 141.2 |
1150848000000 | 141.72 |
1150934400000 | 141.37 |
1151020800000 | 140.97 |
1151280000000 | 140.76 |
1151366400000 | 140.4 |
1151452800000 | 140.32 |
1151539200000 | 142.7 |
1151625600000 | 146.95 |
1151884800000 | 147.9 |
1151971200000 | 148.22 |
1152057600000 | 145.75 |
1152144000000 | 147.41 |
1152230400000 | 148.15 |
1152489600000 | 147.51 |
1152576000000 | 146.71 |
1152662400000 | 146.13 |
1152748800000 | 144.45 |
1152835200000 | 142.27 |
1153094400000 | 140.55 |
1153180800000 | 140.05 |
1153267200000 | 143.66 |
1153353600000 | 144.76 |
1153440000000 | 144.11 |
1153699200000 | 145.94 |
1153785600000 | 146.17 |
1153872000000 | 146.84 |
1153958400000 | 149.6 |
1154044800000 | 150.8 |
1154304000000 | 150.09 |
1154390400000 | 149.09 |
1154476800000 | 151.13 |
1154563200000 | 149.51 |
1154649600000 | 152.38 |
1154908800000 | 150.72 |
1154995200000 | 150.29 |
1155081600000 | 151.86 |
1155168000000 | 149.4 |
1155254400000 | 149.64 |
1155513600000 | 150.46 |
1155600000000 | 151.97 |
1155686400000 | 153.1 |
1155772800000 | 153.09 |
1155859200000 | 152.13 |
1156118400000 | 153.64 |
1156204800000 | 152.72 |
1156291200000 | 152.19 |
1156377600000 | 152.19 |
1156464000000 | 151.87 |
1156723200000 | 152.73 |
1156809600000 | 152.87 |
1156896000000 | 154.87 |
1156982400000 | 154.09 |
1157068800000 | 155.05 |
1157328000000 | 156.35 |
1157414400000 | 155.34 |
1157500800000 | 153.38 |
1157587200000 | 151.08 |
1157673600000 | 151.04 |
1157932800000 | 150.01 |
1158019200000 | 152.08 |
1158105600000 | 152.29 |
1158192000000 | 153.3 |
1158278400000 | 152.4 |
1158537600000 | 152.96 |
1158624000000 | 152.54 |
1158710400000 | 153.74 |
1158796800000 | 154.79 |
1158883200000 | 153.86 |
1159142400000 | 152.75 |
1159228800000 | 154.2 |
1159315200000 | 155.28 |
1159401600000 | 155.16 |
1159488000000 | 154.55 |
1159747200000 | 155.63 |
1159833600000 | 155.22 |
1159920000000 | 155.64 |
1160006400000 | 156.45 |
1160092800000 | 155.71 |
1160352000000 | 156.1 |
1160438400000 | 156.46 |
1160524800000 | 156.68 |
1160611200000 | 157.85 |
1160697600000 | 158.14 |
1160956800000 | 158.84 |
1161043200000 | 157.76 |
1161129600000 | 158.78 |
1161216000000 | 159.83 |
1161302400000 | 160.45 |
1161561600000 | 160.07 |
1161648000000 | 160.23 |
1161734400000 | 161.39 |
1161820800000 | 161.92 |
1161907200000 | 162.18 |
1162166400000 | 161.61 |
1162252800000 | 162.07 |
1162339200000 | 162.92 |
1162425600000 | 162.83 |
1162512000000 | 162.37 |
1162771200000 | 164.11 |
1162857600000 | 165.84 |
1162944000000 | 165.16 |
1163030400000 | 165.05 |
1163116800000 | 165.69 |
1163376000000 | 164.94 |
1163462400000 | 164.26 |
1163548800000 | 164.97 |
1163635200000 | 165.52 |
1163721600000 | 164.35 |
1163980800000 | 164.88 |
1164067200000 | 165.19 |
1164153600000 | 166.1 |
1164240000000 | 165.89 |
1164326400000 | 166.48 |
1164585600000 | 164.66 |
1164672000000 | 164.51 |
1164758400000 | 166.68 |
1164844800000 | 167.18 |
1164931200000 | 167.59 |
1165190400000 | 168.4 |
1165276800000 | 168.83 |
1165363200000 | 169.07 |
1165449600000 | 169.77 |
1165536000000 | 170.28 |
1165795200000 | 169.68 |
1165881600000 | 170.96 |
1165968000000 | 171.53 |
1166054400000 | 172.06 |
1166140800000 | 171.88 |
1166400000000 | 171.44 |
1166486400000 | 171.73 |
1166572800000 | 172.08 |
1166659200000 | 171.69 |
1166745600000 | 171.43 |
1167177600000 | 172.38 |
1167264000000 | 172.73 |
1167350400000 | 172.36 |
1167696000000 | 175.58 |
1167782400000 | 174.44 |
1167868800000 | 172.61 |
1167955200000 | 170 |
1168214400000 | 169.88 |
1168300800000 | 170.19 |
1168387200000 | 168.63 |
1168473600000 | 170.86 |
1168560000000 | 172.54 |
1168819200000 | 174.09 |
1168905600000 | 172.77 |
1168992000000 | 173.36 |
1169078400000 | 173.41 |
1169164800000 | 174.35 |
1169424000000 | 174.12 |
1169510400000 | 175.13 |
1169596800000 | 175.52 |
1169683200000 | 175.16 |
1169769600000 | 172.95 |
1170028800000 | 173.41 |
1170115200000 | 174.08 |
1170201600000 | 173.36 |
1170288000000 | 176.22 |
1170374400000 | 176.68 |
1170633600000 | 176.21 |
1170720000000 | 177.59 |
1170806400000 | 178.68 |
1170892800000 | 177 |
1170979200000 | 177.35 |
1171238400000 | 176.17 |
1171324800000 | 176.5 |
1171411200000 | 179.46 |
1171497600000 | 179.33 |
1171584000000 | 178.83 |
1171843200000 | 179.48 |
1171929600000 | 179.05 |
1172016000000 | 177.25 |
1172102400000 | 177.71 |
1172188800000 | 179.17 |
1172448000000 | 179.91 |
1172534400000 | 175.4 |
1172620800000 | 172.09 |
1172707200000 | 170.64 |
1172793600000 | 170.22 |
1173052800000 | 166.91 |
1173139200000 | 168.93 |
1173225600000 | 170.94 |
1173312000000 | 172.86 |
1173398400000 | 173.21 |
1173657600000 | 173.13 |
1173744000000 | 171.61 |
1173830400000 | 167.44 |
1173916800000 | 171.07 |
1174003200000 | 171.74 |
1174262400000 | 173.87 |
1174348800000 | 175.39 |
1174435200000 | 176.85 |
1174521600000 | 179.48 |
1174608000000 | 179.46 |
1174867200000 | 178.57 |
1174953600000 | 178.24 |
1175040000000 | 177.44 |
1175126400000 | 178.75 |
1175212800000 | 178.3 |
1175472000000 | 179.9 |
1175558400000 | 181.46 |
1175644800000 | 181.47 |
1175731200000 | 182.28 |
1176163200000 | 183.24 |
1176249600000 | 183.34 |
1176336000000 | 183.44 |
1176422400000 | 184.87 |
1176681600000 | 187.29 |
1176768000000 | 187.85 |
1176854400000 | 187.27 |
1176940800000 | 186.88 |
1177027200000 | 188.54 |
1177286400000 | 188.36 |
1177372800000 | 187.38 |
1177459200000 | 189.05 |
1177545600000 | 188.43 |
1177632000000 | 188.03 |
1177891200000 | 188.53 |
1177977600000 | 187.68 |
1178064000000 | 188.63 |
1178150400000 | 189.04 |
1178236800000 | 191.2 |
1178496000000 | 191.68 |
1178582400000 | 189 |
1178668800000 | 189.8 |
1178755200000 | 187.93 |
1178841600000 | 188.92 |
1179100800000 | 188.71 |
1179187200000 | 189.65 |
1179273600000 | 189.27 |
1179360000000 | 188.71 |
1179446400000 | 190.24 |
1179705600000 | 189.69 |
1179792000000 | 189.45 |
1179878400000 | 191.56 |
1179964800000 | 189.72 |
1180051200000 | 189.72 |
1180310400000 | 189.8 |
1180396800000 | 190.29 |
1180483200000 | 189.24 |
1180569600000 | 190.53 |
1180656000000 | 191.89 |
1180915200000 | 192.36 |
1181001600000 | 191.77 |
1181088000000 | 188.95 |
1181174400000 | 186.29 |
1181260800000 | 184.91 |
1181520000000 | 186.34 |
1181606400000 | 185.22 |
1181692800000 | 185.81 |
1181779200000 | 188.33 |
1181865600000 | 191.27 |
1182124800000 | 191.11 |
1182211200000 | 190.31 |
1182297600000 | 191.15 |
1182384000000 | 189.09 |
1182470400000 | 188.82 |
1182729600000 | 189.12 |
1182816000000 | 188.33 |
1182902400000 | 187.19 |
1182988800000 | 189.44 |
1183075200000 | 190.77 |
1183334400000 | 191.69 |
1183420800000 | 193.4 |
1183507200000 | 194.5 |
1183593600000 | 193.09 |
1183680000000 | 194.55 |
1183939200000 | 195.37 |
1184025600000 | 194.46 |
1184112000000 | 195.01 |
1184198400000 | 196.75 |
1184284800000 | 197.61 |
1184544000000 | 197.77 |
1184630400000 | 197.04 |
1184716800000 | 195.34 |
1184803200000 | 197.33 |
1184889600000 | 196.1 |
1185148800000 | 196.85 |
1185235200000 | 193.91 |
1185321600000 | 190.8 |
1185408000000 | 185.06 |
1185494400000 | 183.15 |
1185753600000 | 183.16 |
1185840000000 | 187.64 |
1185926400000 | 185.03 |
1186012800000 | 185.97 |
1186099200000 | 184.69 |
1186358400000 | 183.08 |
1186444800000 | 185.19 |
1186531200000 | 189.84 |
1186617600000 | 185.19 |
1186704000000 | 178.25 |
1186963200000 | 181.81 |
1187049600000 | 178.74 |
1187136000000 | 177.27 |
1187222400000 | 169.69 |
1187308800000 | 175.41 |
1187568000000 | 176.34 |
1187654400000 | 175.91 |
1187740800000 | 179.74 |
1187827200000 | 181.04 |
1187913600000 | 182.41 |
1188172800000 | 182.76 |
1188259200000 | 179.25 |
1188345600000 | 180.47 |
1188432000000 | 182.45 |
1188518400000 | 185.07 |
1188777600000 | 185.49 |
1188864000000 | 186.56 |
1188950400000 | 184.49 |
1189036800000 | 185.57 |
1189123200000 | 182.63 |
1189382400000 | 181.16 |
1189468800000 | 185.19 |
1189555200000 | 186.38 |
1189641600000 | 187.66 |
1189728000000 | 184.31 |
1189987200000 | 180.79 |
1190073600000 | 183.02 |
1190160000000 | 188.82 |
1190246400000 | 189.07 |
1190332800000 | 190.16 |
1190592000000 | 190.24 |
1190678400000 | 187.97 |
1190764800000 | 188.89 |
1190851200000 | 191 |
1190937600000 | 192.08 |
1191196800000 | 193.94 |
1191283200000 | 193.68 |
1191369600000 | 194.3 |
1191456000000 | 194.73 |
1191542400000 | 196.03 |
1191801600000 | 194.41 |
1191888000000 | 195.98 |
1191974400000 | 197.6 |
1192060800000 | 199.71 |
1192147200000 | 198.97 |
1192406400000 | 197.88 |
1192492800000 | 194.95 |
1192579200000 | 196.95 |
1192665600000 | 195.99 |
1192752000000 | 193.67 |
1193011200000 | 189.66 |
1193097600000 | 193.4 |
1193184000000 | 192.05 |
1193270400000 | 195.09 |
1193356800000 | 197.37 |
1193616000000 | 199.02 |
1193702400000 | 198.19 |
1193788800000 | 201.14 |
1193875200000 | 197.77 |
1193961600000 | 196.12 |
1194220800000 | 194.43 |
1194307200000 | 196.12 |
1194393600000 | 195.52 |
1194480000000 | 195.26 |
1194566400000 | 191.65 |
1194825600000 | 189.56 |
1194912000000 | 191.11 |
1194998400000 | 193.11 |
1195084800000 | 189.38 |
1195171200000 | 187.41 |
1195430400000 | 182.61 |
1195516800000 | 186.32 |
1195603200000 | 181.42 |
1195689600000 | 183.92 |
1195776000000 | 186.49 |
1196035200000 | 186 |
1196121600000 | 185.09 |
1196208000000 | 189.61 |
1196294400000 | 190.43 |
1196380800000 | 191.65 |
1196640000000 | 190.72 |
1196726400000 | 188.23 |
1196812800000 | 190.39 |
1196899200000 | 190 |
1196985600000 | 192.09 |
1197244800000 | 194.04 |
1197331200000 | 192.83 |
1197417600000 | 193.57 |
1197504000000 | 187.51 |
1197590400000 | 186.46 |
1197849600000 | 182.4 |
1197936000000 | 182.32 |
1198022400000 | 181.16 |
1198108800000 | 180.97 |
1198195200000 | 183.53 |
1198454400000 | 183.9 |
1198713600000 | 186.05 |
1198800000000 | 186.82 |
1199059200000 | 186.13 |
1199232000000 | 185.09 |
1199318400000 | 184.74 |
1199404800000 | 181.13 |
1199664000000 | 179.99 |
1199750400000 | 181.36 |
1199836800000 | 178.09 |
1199923200000 | 176.73 |
1200009600000 | 175.66 |
1200268800000 | 177.42 |
1200355200000 | 172.81 |
1200441600000 | 169.34 |
1200528000000 | 169.11 |
1200614400000 | 167.02 |
1200873600000 | 157.42 |
1200960000000 | 163.42 |
1201046400000 | 159.41 |
1201132800000 | 168.18 |
1201219200000 | 168.68 |
1201478400000 | 166.91 |
1201564800000 | 169.71 |
1201651200000 | 168.86 |
1201737600000 | 169.45 |
1201824000000 | 172.66 |
1202083200000 | 172.98 |
1202169600000 | 166.9 |
1202256000000 | 167.21 |
1202342400000 | 161.93 |
1202428800000 | 163.26 |
1202688000000 | 161.43 |
1202774400000 | 167.96 |
1202860800000 | 167.52 |
1202947200000 | 168.6 |
1203033600000 | 165.82 |
1203292800000 | 168.79 |
1203379200000 | 169.82 |
1203465600000 | 166.9 |
1203552000000 | 169.81 |
1203638400000 | 169.21 |
1203897600000 | 172.45 |
1203984000000 | 175.44 |
1204070400000 | 177.52 |
1204156800000 | 175.1 |
1204243200000 | 173.08 |
1204502400000 | 170.72 |
1204588800000 | 169.43 |
1204675200000 | 172.61 |
1204761600000 | 171.86 |
1204848000000 | 170.14 |
1205107200000 | 168.02 |
1205193600000 | 168.97 |
1205280000000 | 173.09 |
1205366400000 | 171.96 |
1205452800000 | 170.07 |
1205712000000 | 162.61 |
1205798400000 | 168.94 |
1205884800000 | 165.55 |
1205971200000 | 163.14 |
1206403200000 | 170.15 |
1206489600000 | 170.35 |
1206576000000 | 173.22 |
1206662400000 | 171.23 |
1206921600000 | 171.83 |
1207008000000 | 174.83 |
1207094400000 | 177.09 |
1207180800000 | 176.84 |
1207267200000 | 178.55 |
1207526400000 | 179.81 |
1207612800000 | 177.41 |
1207699200000 | 177.25 |
1207785600000 | 176.88 |
1207872000000 | 174.48 |
1208131200000 | 173.35 |
1208217600000 | 173.61 |
1208304000000 | 178.49 |
1208390400000 | 176.97 |
1208476800000 | 179.58 |
1208736000000 | 179.1 |
1208822400000 | 179.5 |
1208908800000 | 179.36 |
1208995200000 | 177.76 |
1209081600000 | 180.27 |
1209340800000 | 181.23 |
1209427200000 | 178.84 |
1209513600000 | 179.76 |
1209600000000 | 178.92 |
1209686400000 | 182.13 |
1209945600000 | 182.14 |
1210032000000 | 182.49 |
1210118400000 | 182.25 |
1210204800000 | 183.1 |
1210291200000 | 180.7 |
1210550400000 | 182.17 |
1210636800000 | 181.17 |
1210723200000 | 181.01 |
1210809600000 | 182.72 |
1210896000000 | 184.79 |
1211155200000 | 186.55 |
1211241600000 | 183.63 |
1211328000000 | 183.81 |
1211414400000 | 184.57 |
1211500800000 | 182.28 |
1211760000000 | 181.7 |
1211846400000 | 180.44 |
1211932800000 | 180.99 |
1212019200000 | 180.56 |
1212105600000 | 180.41 |
1212364800000 | 178.75 |
1212451200000 | 179.98 |
1212537600000 | 177.33 |
1212624000000 | 178.18 |
1212710400000 | 177.48 |
1212969600000 | 176.39 |
1213056000000 | 172.49 |
1213142400000 | 170.39 |
1213228800000 | 170.59 |
1213315200000 | 170.83 |
1213574400000 | 172.26 |
1213660800000 | 173.33 |
1213747200000 | 170.9 |
1213833600000 | 170.1 |
1213920000000 | 168.67 |
1214179200000 | 167.29 |
1214265600000 | 167.28 |
1214352000000 | 168.29 |
1214438400000 | 166.2 |
1214524800000 | 166 |
1214784000000 | 168 |
1214870400000 | 164.11 |
1214956800000 | 163.21 |
1215043200000 | 162.83 |
1215129600000 | 161.14 |
1215388800000 | 162.48 |
1215475200000 | 160.44 |
1215561600000 | 163.72 |
1215648000000 | 160.67 |
1215734400000 | 157.66 |
1215993600000 | 158.76 |
1216080000000 | 156.4 |
1216166400000 | 155.34 |
1216252800000 | 160.51 |
1216339200000 | 162.46 |
1216598400000 | 163.51 |
1216684800000 | 162.43 |
1216771200000 | 164.57 |
1216857600000 | 161.46 |
1216944000000 | 161.07 |
1217203200000 | 160.42 |
1217289600000 | 159.55 |
1217376000000 | 162.31 |
1217462400000 | 162.57 |
1217548800000 | 160.74 |
1217808000000 | 159.35 |
1217894400000 | 162 |
1217980800000 | 162.85 |
1218067200000 | 162.1 |
1218153600000 | 160.13 |
1218412800000 | 162.01 |
1218499200000 | 160.28 |
1218585600000 | 155.75 |
1218672000000 | 157.43 |
1218758400000 | 155.84 |
1219017600000 | 155.81 |
1219104000000 | 152 |
1219190400000 | 153.01 |
1219276800000 | 154.15 |
1219363200000 | 156.25 |
1219622400000 | 155.46 |
1219708800000 | 154.01 |
1219795200000 | 155.13 |
1219881600000 | 156.93 |
1219968000000 | 157.34 |
1220227200000 | 154.98 |
1220313600000 | 154.94 |
1220400000000 | 151.62 |
1220486400000 | 147.41 |
1220572800000 | 143.82 |
1220832000000 | 148.17 |
1220918400000 | 146.86 |
1221004800000 | 144.81 |
1221091200000 | 142.79 |
1221177600000 | 147.98 |
1221436800000 | 143.19 |
1221523200000 | 137.49 |
1221609600000 | 136 |
1221696000000 | 137.41 |
1221782400000 | 148.98 |
1222041600000 | 148.25 |
1222128000000 | 146.2 |
1222214400000 | 144.77 |
1222300800000 | 147.24 |
1222387200000 | 143.76 |
1222646400000 | 134.1 |
1222732800000 | 133.65 |
1222819200000 | 134.17 |
1222905600000 | 131.04 |
1222992000000 | 134.84 |
1223251200000 | 122.25 |
1223337600000 | 123.47 |
1223424000000 | 116.15 |
1223510400000 | 113.82 |
1223596800000 | 104.09 |
1223856000000 | 114.26 |
1223942400000 | 118.57 |
1224028800000 | 110.31 |
1224115200000 | 103.98 |
1224201600000 | 108.86 |
1224460800000 | 112.38 |
1224547200000 | 110.57 |
1224633600000 | 102.87 |
1224720000000 | 102.5 |
1224806400000 | 96.26 |
1225065600000 | 92.79 |
1225152000000 | 94.59 |
1225238400000 | 105.36 |
1225324800000 | 106.44 |
1225411200000 | 108.01 |
1225670400000 | 108.74 |
1225756800000 | 114.93 |
1225843200000 | 112.53 |
1225929600000 | 104.73 |
1226016000000 | 106.48 |
1226275200000 | 107.06 |
1226361600000 | 101.38 |
1226448000000 | 97.71 |
1226534400000 | 96.41 |
1226620800000 | 97.86 |
1226880000000 | 95.86 |
1226966400000 | 96.85 |
1227052800000 | 93.13 |
1227139200000 | 88.31 |
1227225600000 | 86.02 |
1227484800000 | 95.36 |
1227571200000 | 97.18 |
1227657600000 | 97.01 |
1227744000000 | 99.34 |
1227830400000 | 100.2 |
1228089600000 | 92.96 |
1228176000000 | 94.78 |
1228262400000 | 95.08 |
1228348800000 | 94.63 |
1228435200000 | 91.14 |
1228694400000 | 98.67 |
1228780800000 | 99.77 |
1228867200000 | 99.81 |
1228953600000 | 100.77 |
1229040000000 | 98.67 |
1229299200000 | 100.53 |
1229385600000 | 101.24 |
1229472000000 | 104 |
1229558400000 | 104.49 |
1229644800000 | 100.13 |
1229904000000 | 98.6 |
1229990400000 | 98.69 |
1230076800000 | 98.57 |
1230508800000 | 100.79 |
1230595200000 | 101.43 |
1230681600000 | 101.23 |
1230854400000 | 104.23 |
1231113600000 | 105.21 |
1231200000000 | 106.36 |
1231286400000 | 107.17 |
1231372800000 | 107.18 |
1231459200000 | 105.65 |
1231718400000 | 102.62 |
1231804800000 | 100.04 |
1231891200000 | 95.64 |
1231977600000 | 94.65 |
1232064000000 | 96.99 |
1232323200000 | 94.42 |
1232409600000 | 90.73 |
1232496000000 | 89.64 |
1232582400000 | 89.63 |
1232668800000 | 88.6 |
1232928000000 | 93.51 |
1233014400000 | 94.08 |
1233100800000 | 96.74 |
1233187200000 | 94.28 |
1233273600000 | 93.65 |
1233532800000 | 90.55 |
1233619200000 | 93.48 |
1233705600000 | 95.63 |
1233792000000 | 95.38 |
1233878400000 | 97.35 |
1234137600000 | 99.34 |
1234224000000 | 96.62 |
1234310400000 | 94.95 |
1234396800000 | 93.67 |
1234483200000 | 94.88 |
1234742400000 | 92.85 |
1234828800000 | 89.77 |
1234915200000 | 89.25 |
1235001600000 | 90.35 |
1235088000000 | 87.27 |
1235347200000 | 87.5 |
1235433600000 | 85.97 |
1235520000000 | 85.66 |
1235606400000 | 87.78 |
1235692800000 | 85.87 |
1235952000000 | 80.34 |
1236038400000 | 78.29 |
1236124800000 | 81.36 |
1236211200000 | 79.05 |
1236297600000 | 79.1 |
1236556800000 | 77.8 |
1236643200000 | 82.15 |
1236729600000 | 82.25 |
1236816000000 | 82.41 |
1236902400000 | 84.04 |
1237161600000 | 87.04 |
1237248000000 | 86.45 |
1237334400000 | 85.9 |
1237420800000 | 90.37 |
1237507200000 | 89.56 |
1237766400000 | 92.16 |
1237852800000 | 92.25 |
1237939200000 | 92.05 |
1238025600000 | 92.12 |
1238112000000 | 89.95 |
1238371200000 | 86.25 |
1238457600000 | 90.43 |
1238544000000 | 91.76 |
1238630400000 | 97.58 |
1238716800000 | 96.02 |
1238976000000 | 95.3 |
1239062400000 | 93.52 |
1239148800000 | 92.89 |
1239235200000 | 94.38 |
1239667200000 | 96.46 |
1239753600000 | 95.97 |
1239840000000 | 97.67 |
1239926400000 | 97.96 |
1240185600000 | 93.8 |
1240272000000 | 94.41 |
1240358400000 | 95.43 |
1240444800000 | 95.7 |
1240531200000 | 99.45 |
1240790400000 | 99.36 |
1240876800000 | 97.52 |
1240963200000 | 100.76 |
1241049600000 | 102.16 |
1241136000000 | 102.45 |
1241395200000 | 104.2 |
1241481600000 | 106 |
1241568000000 | 107.29 |
1241654400000 | 107.48 |
1241740800000 | 109.24 |
1242000000000 | 108.9 |
1242086400000 | 109.24 |
1242172800000 | 106.46 |
1242259200000 | 107.28 |
1242345600000 | 107.97 |
1242604800000 | 109.99 |
1242691200000 | 112.42 |
1242777600000 | 113.77 |
1242864000000 | 111.85 |
1242950400000 | 112.83 |
1243209600000 | 113.15 |
1243296000000 | 113.73 |
1243382400000 | 114.14 |
1243468800000 | 112.84 |
1243555200000 | 114.89 |
1243814400000 | 118.15 |
1243900800000 | 119.12 |
1243987200000 | 115.87 |
1244073600000 | 115.37 |
1244160000000 | 114.67 |
1244419200000 | 113.4 |
1244505600000 | 115.26 |
1244592000000 | 116.92 |
1244678400000 | 118.74 |
1244764800000 | 118.01 |
1245024000000 | 114.12 |
1245110400000 | 114.73 |
1245196800000 | 112.26 |
1245283200000 | 113.08 |
1245369600000 | 114.7 |
1245628800000 | 111.36 |
1245715200000 | 111.34 |
1245801600000 | 113.99 |
1245888000000 | 111.64 |
1245974400000 | 113.23 |
1246233600000 | 115.03 |
1246320000000 | 113.55 |
1246406400000 | 116.23 |
1246492800000 | 112.7 |
1246579200000 | 112.44 |
1246838400000 | 110.65 |
1246924800000 | 110.51 |
1247011200000 | 108.69 |
1247097600000 | 110.01 |
1247184000000 | 108.8 |
1247443200000 | 110.12 |
1247529600000 | 111.87 |
1247616000000 | 115.79 |
1247702400000 | 116.41 |
1247788800000 | 116.75 |
1248048000000 | 119.03 |
1248134400000 | 120.19 |
1248220800000 | 120.31 |
1248307200000 | 122.89 |
1248393600000 | 122.49 |
1248652800000 | 123.04 |
1248739200000 | 121.64 |
1248825600000 | 121.46 |
1248912000000 | 124.33 |
1248998400000 | 125.24 |
1249257600000 | 129.6 |
1249344000000 | 128.87 |
1249430400000 | 128.84 |
1249516800000 | 129.03 |
1249603200000 | 129.15 |
1249862400000 | 127.9 |
1249948800000 | 126.09 |
1250035200000 | 127.91 |
1250121600000 | 129.61 |
1250208000000 | 128.46 |
1250467200000 | 124.75 |
1250553600000 | 127.17 |
1250640000000 | 127.72 |
1250726400000 | 129.56 |
1250812800000 | 132.6 |
1251072000000 | 133.42 |
1251158400000 | 133.66 |
1251244800000 | 131.54 |
1251331200000 | 130.75 |
1251417600000 | 133.36 |
1251676800000 | 132.83 |
1251763200000 | 130.1 |
1251849600000 | 129.32 |
1251936000000 | 129.64 |
1252022400000 | 131.03 |
1252281600000 | 133.62 |
1252368000000 | 135.75 |
1252454400000 | 137.34 |
1252540800000 | 137.54 |
1252627200000 | 138.55 |
1252886400000 | 137.98 |
1252972800000 | 137.36 |
1253059200000 | 140.09 |
1253145600000 | 141.37 |
1253232000000 | 140.12 |
1253491200000 | 138.24 |
1253577600000 | 140.42 |
1253664000000 | 140.63 |
1253750400000 | 136.63 |
1253836800000 | 135.7 |
1254096000000 | 137.01 |
1254182400000 | 136.87 |
1254268800000 | 136.89 |
1254355200000 | 134.67 |
1254441600000 | 132.46 |
1254700800000 | 133.6 |
1254787200000 | 136.93 |
1254873600000 | 135.76 |
1254960000000 | 138.32 |
1255046400000 | 137.55 |
1255305600000 | 138.34 |
1255392000000 | 137.3 |
1255478400000 | 140.84 |
1255564800000 | 142.03 |
1255651200000 | 141.4 |
1255910400000 | 144.17 |
1255996800000 | 143.79 |
1256083200000 | 145.34 |
1256169600000 | 143.72 |
1256256000000 | 142.98 |
1256515200000 | 141.18 |
1256601600000 | 141.08 |
1256688000000 | 138.11 |
1256774400000 | 141.1 |
1256860800000 | 138.57 |
1257120000000 | 139.11 |
1257206400000 | 136.76 |
1257292800000 | 140.5 |
1257379200000 | 141.38 |
1257465600000 | 141.64 |
1257724800000 | 145.52 |
1257811200000 | 145.04 |
1257897600000 | 145.32 |
1257984000000 | 144.9 |
1258070400000 | 146.08 |
1258329600000 | 149.19 |
1258416000000 | 147.6 |
1258502400000 | 148.04 |
1258588800000 | 144.57 |
1258675200000 | 143.47 |
1258934400000 | 147.46 |
1259020800000 | 146.22 |
1259107200000 | 147.84 |
1259193600000 | 142.35 |
1259280000000 | 143.91 |
1259539200000 | 141.85 |
1259625600000 | 146.46 |
1259712000000 | 147.33 |
1259798400000 | 146.89 |
1259884800000 | 146.6 |
1260144000000 | 145.26 |
1260230400000 | 142.11 |
1260316800000 | 140.89 |
1260403200000 | 142.04 |
1260489600000 | 141.97 |
1260748800000 | 143.35 |
1260835200000 | 142.42 |
1260921600000 | 144.6 |
1261008000000 | 140.29 |
1261094400000 | 139.42 |
1261353600000 | 141.45 |
1261440000000 | 141.47 |
1261526400000 | 142.89 |
1261612800000 | 143.12 |
1261958400000 | 143.95 |
1262044800000 | 144.66 |
1262131200000 | 143.52 |
1262217600000 | 144.83 |
1262563200000 | 147.5 |
1262649600000 | 147.04 |
1262736000000 | 146.95 |
1262822400000 | 146.47 |
1262908800000 | 147.17 |
1263168000000 | 149.38 |
1263254400000 | 148.28 |
1263340800000 | 148.28 |
1263427200000 | 149.38 |
1263513600000 | 147.66 |
1263772800000 | 149.12 |
1263859200000 | 149.32 |
1263945600000 | 146.15 |
1264032000000 | 143.8 |
1264118400000 | 142.58 |
1264377600000 | 142.16 |
1264464000000 | 141.75 |
1264550400000 | 140.99 |
1264636800000 | 139.06 |
1264723200000 | 139.38 |
1264982400000 | 140.06 |
1265068800000 | 141.67 |
1265155200000 | 140.99 |
1265241600000 | 136.65 |
1265328000000 | 133.21 |
1265587200000 | 134.12 |
1265673600000 | 134.37 |
1265760000000 | 134.69 |
1265846400000 | 135.48 |
1265932800000 | 135.18 |
1266192000000 | 135.68 |
1266278400000 | 137.84 |
1266364800000 | 139.3 |
1266451200000 | 139.9 |
1266537600000 | 139.22 |
1266796800000 | 139.86 |
1266883200000 | 138.51 |
1266969600000 | 139.37 |
1267056000000 | 136.5 |
1267142400000 | 138.51 |
1267401600000 | 137.85 |
1267488000000 | 139.73 |
1267574400000 | 142.03 |
1267660800000 | 141.8 |
1267747200000 | 143.79 |
1268006400000 | 143.98 |
1268092800000 | 143.11 |
1268179200000 | 144.41 |
1268265600000 | 144.38 |
1268352000000 | 145.84 |
1268611200000 | 144.02 |
1268697600000 | 146.24 |
1268784000000 | 147.59 |
1268870400000 | 146.68 |
1268956800000 | 145.34 |
1269216000000 | 145.54 |
1269302400000 | 146.38 |
1269388800000 | 144.9 |
1269475200000 | 145.8 |
1269561600000 | 145.36 |
1269820800000 | 146.15 |
1269907200000 | 146.2 |
1269993600000 | 147.38 |
1270080000000 | 149.78 |
1270512000000 | 149.31 |
1270598400000 | 148.77 |
1270684800000 | 147.98 |
1270771200000 | 150.43 |
1271030400000 | 151.52 |
1271116800000 | 150.83 |
1271203200000 | 152.64 |
1271289600000 | 153.6 |
1271376000000 | 151.04 |
1271635200000 | 149.53 |
1271721600000 | 151.35 |
1271808000000 | 150.31 |
1271894400000 | 148.37 |
1271980800000 | 150.19 |
1272240000000 | 151.61 |
1272326400000 | 147.27 |
1272412800000 | 144.95 |
1272499200000 | 147.02 |
1272585600000 | 146.16 |
1272844800000 | 145.27 |
1272931200000 | 140.7 |
1273017600000 | 138.37 |
1273104000000 | 135.44 |
1273190400000 | 129.51 |
1273449600000 | 138.55 |
1273536000000 | 136.79 |
1273622400000 | 138.6 |
1273708800000 | 137.96 |
1273795200000 | 132.87 |
1274054400000 | 131.74 |
1274140800000 | 132.99 |
1274227200000 | 128.43 |
1274313600000 | 125.45 |
1274400000000 | 126.37 |
1274659200000 | 125.96 |
1274745600000 | 122.01 |
1274832000000 | 125.19 |
1274918400000 | 129 |
1275004800000 | 129.06 |
1275264000000 | 129.39 |
1275350400000 | 130.19 |
1275436800000 | 129.63 |
1275523200000 | 131.69 |
1275609600000 | 128.65 |
1275868800000 | 126.81 |
1275955200000 | 125.34 |
1276041600000 | 128.76 |
1276128000000 | 130.76 |
1276214400000 | 130.6 |
1276473600000 | 133.81 |
1276560000000 | 134.68 |
1276646400000 | 135.06 |
1276732800000 | 135.46 |
1276819200000 | 135.7 |
1277078400000 | 137.1 |
1277164800000 | 135.63 |
1277251200000 | 134.39 |
1277337600000 | 133.04 |
1277424000000 | 132.11 |
1277683200000 | 134.02 |
1277769600000 | 129.41 |
1277856000000 | 129.29 |
1277942400000 | 127.72 |
1278028800000 | 129.01 |
1278288000000 | 128.17 |
1278374400000 | 132.51 |
1278460800000 | 133.72 |
1278547200000 | 135.52 |
1278633600000 | 135.94 |
1278892800000 | 136.26 |
1278979200000 | 139.8 |
1279065600000 | 139.72 |
1279152000000 | 140.57 |
1279238400000 | 138.47 |
1279497600000 | 137.19 |
1279584000000 | 136.85 |
1279670400000 | 138.33 |
1279756800000 | 141.41 |
1279843200000 | 141.76 |
1280102400000 | 143.25 |
1280188800000 | 143.89 |
1280275200000 | 143.64 |
1280361600000 | 143.94 |
1280448000000 | 142.84 |
1280707200000 | 148.37 |
1280793600000 | 148.75 |
1280880000000 | 147.98 |
1280966400000 | 147.55 |
1281052800000 | 147.92 |
1281312000000 | 149.33 |
1281398400000 | 146.41 |
1281484800000 | 142.28 |
1281571200000 | 142.16 |
1281657600000 | 142.22 |
1281916800000 | 143.45 |
1282003200000 | 144.77 |
1282089600000 | 144.16 |
1282176000000 | 142.58 |
1282262400000 | 140.31 |
1282521600000 | 141.02 |
1282608000000 | 138.83 |
1282694400000 | 137.42 |
1282780800000 | 139.87 |
1282867200000 | 140.41 |
1283126400000 | 140.47 |
1283212800000 | 140.59 |
1283299200000 | 145.17 |
1283385600000 | 145.05 |
1283472000000 | 146.61 |
1283731200000 | 146.98 |
1283817600000 | 145.24 |
1283904000000 | 147.24 |
1283990400000 | 148.59 |
1284076800000 | 148.11 |
1284336000000 | 150.51 |
1284422400000 | 151.55 |
1284508800000 | 151.79 |
1284595200000 | 151.02 |
1284681600000 | 150.44 |
1284940800000 | 152.57 |
1285027200000 | 152.01 |
1285113600000 | 152.88 |
1285200000000 | 152.59 |
1285286400000 | 155.02 |
1285545600000 | 154.44 |
1285632000000 | 154.75 |
1285718400000 | 154.67 |
1285804800000 | 154.07 |
1285891200000 | 155.09 |
1286150400000 | 154.16 |
1286236800000 | 157.26 |
1286323200000 | 158.32 |
1286409600000 | 158.39 |
1286496000000 | 158.26 |
1286755200000 | 158.57 |
1286841600000 | 157.57 |
1286928000000 | 160.48 |
1287014400000 | 161.56 |
1287100800000 | 160.65 |
1287360000000 | 160.66 |
1287446400000 | 157.63 |
1287532800000 | 160.06 |
1287619200000 | 160.53 |
1287705600000 | 158.88 |
1287964800000 | 160.03 |
1288051200000 | 159.01 |
1288137600000 | 156.99 |
1288224000000 | 158.85 |
1288310400000 | 159.11 |
1288569600000 | 159.78 |
1288656000000 | 161.64 |
1288742400000 | 161.61 |
1288828800000 | 166.79 |
1288915200000 | 166.28 |
1289174400000 | 164.92 |
1289260800000 | 165.52 |
1289347200000 | 162.67 |
1289433600000 | 163.1 |
1289520000000 | 162.42 |
1289779200000 | 162.31 |
1289865600000 | 157.77 |
1289952000000 | 158.39 |
1290038400000 | 160.95 |
1290124800000 | 160.08 |
1290384000000 | 159 |
1290470400000 | 155.49 |
1290556800000 | 156.79 |
1290643200000 | 157.56 |
1290729600000 | 155.53 |
1290988800000 | 152.41 |
1291075200000 | 152 |
1291161600000 | 154.93 |
1291248000000 | 158.35 |
1291334400000 | 160.01 |
1291593600000 | 159.72 |
1291680000000 | 161.77 |
1291766400000 | 160.87 |
1291852800000 | 160.85 |
1291939200000 | 161.67 |
1292198400000 | 163.82 |
1292284800000 | 164.39 |
1292371200000 | 163.32 |
1292457600000 | 162.63 |
1292544000000 | 161.73 |
1292803200000 | 162.37 |
1292889600000 | 164.03 |
1292976000000 | 164.06 |
1293062400000 | 164.26 |
1293148800000 | 164.71 |
1293408000000 | 164.19 |
1293494400000 | 164.61 |
1293580800000 | 164.95 |
1293667200000 | 164.29 |
1293753600000 | 165.27 |
1294012800000 | 164.86 |
1294099200000 | 166.76 |
1294185600000 | 165.28 |
1294272000000 | 164.84 |
1294358400000 | 164.58 |
1294617600000 | 163.46 |
1294704000000 | 165.13 |
1294790400000 | 167.53 |
1294876800000 | 168.25 |
1294963200000 | 168.09 |
1295222400000 | 167.87 |
1295308800000 | 170.42 |
1295395200000 | 168.53 |
1295481600000 | 164.35 |
1295568000000 | 166.93 |
1295827200000 | 168.57 |
1295913600000 | 167.16 |
1296000000000 | 169.23 |
1296086400000 | 169.35 |
1296172800000 | 166.8 |
1296432000000 | 167.48 |
1296518400000 | 170.75 |
1296604800000 | 171.45 |
1296691200000 | 170.26 |
1296777600000 | 169.82 |
1297036800000 | 171.44 |
1297123200000 | 172.29 |
1297209600000 | 171.9 |
1297296000000 | 170.34 |
1297382400000 | 170.85 |
1297641600000 | 170.87 |
1297728000000 | 171.67 |
1297814400000 | 171.88 |
1297900800000 | 173.11 |
1297987200000 | 173.69 |
1298246400000 | 172.37 |
1298332800000 | 171.76 |
1298419200000 | 170.92 |
1298505600000 | 170.04 |
1298592000000 | 171.55 |
1298851200000 | 173.76 |
1298937600000 | 172.96 |
1299024000000 | 172.61 |
1299110400000 | 173.95 |
1299196800000 | 173.67 |
1299456000000 | 173.19 |
1299542400000 | 172.38 |
1299628800000 | 172.35 |
1299715200000 | 168.55 |
1299801600000 | 167.6 |
1300060800000 | 167.34 |
1300147200000 | 163.55 |
1300233600000 | 161.22 |
1300320000000 | 165.15 |
1300406400000 | 166.73 |
1300665600000 | 169.61 |
1300752000000 | 169.84 |
1300838400000 | 169.58 |
1300924800000 | 171.42 |
1301011200000 | 171.07 |
1301270400000 | 170.67 |
1301356800000 | 170.6 |
1301443200000 | 172.02 |
1301529600000 | 171.35 |
1301616000000 | 173.18 |
1301875200000 | 174.65 |
1301961600000 | 175.2 |
1302048000000 | 176.82 |
1302134400000 | 175.86 |
1302220800000 | 177.96 |
1302480000000 | 177.9 |
1302566400000 | 174.87 |
1302652800000 | 176.38 |
1302739200000 | 175.97 |
1302825600000 | 176.3 |
1303084800000 | 171.77 |
1303171200000 | 174.11 |
1303257600000 | 179.06 |
1303344000000 | 180.95 |
1303776000000 | 181.58 |
1303862400000 | 182.02 |
1303948800000 | 184.21 |
1304035200000 | 185.04 |
1304294400000 | 185.78 |
1304380800000 | 184.1 |
1304467200000 | 182.32 |
1304553600000 | 179.1 |
1304640000000 | 180.45 |
1304899200000 | 178.3 |
1304985600000 | 180.67 |
1305072000000 | 180.84 |
1305158400000 | 178.43 |
1305244800000 | 177.77 |
1305504000000 | 178.33 |
1305590400000 | 175.99 |
1305676800000 | 177.41 |
1305763200000 | 178.36 |
1305849600000 | 178.33 |
1306108800000 | 174.08 |
1306195200000 | 175.35 |
1306281600000 | 176.56 |
1306368000000 | 177.47 |
1306454400000 | 180.76 |
1306713600000 | 180.76 |
1306800000000 | 182.52 |
1306886400000 | 181.83 |
1306972800000 | 179.76 |
1307059200000 | 179.78 |
1307318400000 | 179.42 |
1307404800000 | 179.8 |
1307491200000 | 176.92 |
1307577600000 | 177.6 |
1307664000000 | 173.77 |
1307923200000 | 174.6 |
1308009600000 | 176.22 |
1308096000000 | 172.76 |
1308182400000 | 170.01 |
1308268800000 | 170.98 |
1308528000000 | 170.48 |
1308614400000 | 172.96 |
1308700800000 | 172.31 |
1308787200000 | 167.52 |
1308873600000 | 167.97 |
1309132800000 | 169.13 |
1309219200000 | 170.37 |
1309305600000 | 173.4 |
1309392000000 | 176.1 |
1309478400000 | 177.09 |
1309737600000 | 178.12 |
1309824000000 | 178.61 |
1309910400000 | 176.79 |
1309996800000 | 178.15 |
1310083200000 | 176.82 |
1310342400000 | 172.93 |
1310428800000 | 171.67 |
1310515200000 | 174.71 |
1310601600000 | 173.32 |
1310688000000 | 172.8 |
1310947200000 | 168.77 |
1311033600000 | 171.59 |
1311120000000 | 173.48 |
1311206400000 | 176.38 |
1311292800000 | 177.31 |
1311552000000 | 177.22 |
1311638400000 | 178.1 |
1311724800000 | 175.57 |
1311811200000 | 175.22 |
1311897600000 | 174.95 |
1312156800000 | 172.78 |
1312243200000 | 170.04 |
1312329600000 | 167.8 |
1312416000000 | 160.64 |
1312502400000 | 157.73 |
1312761600000 | 151.29 |
1312848000000 | 154.34 |
1312934400000 | 149.83 |
1313020800000 | 153.77 |
1313107200000 | 158.46 |
1313366400000 | 160.66 |
1313452800000 | 160.3 |
1313539200000 | 161.34 |
1313625600000 | 152.99 |
1313712000000 | 152.02 |
1313971200000 | 152.81 |
1314057600000 | 154.35 |
1314144000000 | 156.13 |
1314230400000 | 153.33 |
1314316800000 | 152.67 |
1314576000000 | 155.09 |
1314662400000 | 156.74 |
1314748800000 | 161.05 |
1314835200000 | 161.15 |
1314921600000 | 157.92 |
1315180800000 | 151.09 |
1315267200000 | 149.75 |
1315353600000 | 153.98 |
1315440000000 | 154.96 |
1315526400000 | 149.45 |
1315785600000 | 145.47 |
1315872000000 | 146.75 |
1315958400000 | 147.94 |
1316044800000 | 151.94 |
1316131200000 | 152.36 |
1316390400000 | 147.62 |
1316476800000 | 151.28 |
1316563200000 | 148.65 |
1316649600000 | 139.83 |
1316736000000 | 140.91 |
1316995200000 | 142.56 |
1317081600000 | 149.79 |
1317168000000 | 147.49 |
1317254400000 | 148.25 |
1317340800000 | 144.65 |
1317600000000 | 142.36 |
1317686400000 | 138.34 |
1317772800000 | 141.99 |
1317859200000 | 146.35 |
1317945600000 | 148.57 |
1318204800000 | 152.33 |
1318291200000 | 151.66 |
1318377600000 | 155.07 |
1318464000000 | 152.83 |
1318550400000 | 155.67 |
1318809600000 | 154.06 |
1318896000000 | 152.36 |
1318982400000 | 154.59 |
1319068800000 | 152.02 |
1319155200000 | 157.62 |
1319414400000 | 159.35 |
1319500800000 | 158.7 |
1319587200000 | 158.71 |
1319673600000 | 165.83 |
1319760000000 | 166.4 |
1320019200000 | 161.31 |
1320105600000 | 154.51 |
1320192000000 | 157.03 |
1320278400000 | 158.96 |
1320364800000 | 158.84 |
1320624000000 | 157.87 |
1320710400000 | 159.85 |
1320796800000 | 155.36 |
1320883200000 | 154.25 |
1320969600000 | 159.02 |
1321228800000 | 156.78 |
1321315200000 | 155.5 |
1321401600000 | 155.42 |
1321488000000 | 153.31 |
1321574400000 | 151.94 |
1321833600000 | 146.75 |
1321920000000 | 146.45 |
1322006400000 | 143.36 |
1322092800000 | 142.76 |
1322179200000 | 143.07 |
1322438400000 | 148.07 |
1322524800000 | 149.38 |
1322611200000 | 155.63 |
1322697600000 | 154.79 |
1322784000000 | 155.64 |
1323043200000 | 156.97 |
1323129600000 | 155.78 |
1323216000000 | 155.98 |
1323302400000 | 153.63 |
1323388800000 | 155.06 |
1323648000000 | 151.74 |
1323734400000 | 152.04 |
1323820800000 | 147.76 |
1323907200000 | 149.85 |
1323993600000 | 149.93 |
1324252800000 | 149.69 |
1324339200000 | 152.93 |
1324425600000 | 151.84 |
1324512000000 | 153.5 |
1324598400000 | 154.62 |
1324944000000 | 154.99 |
1325030400000 | 153.14 |
1325116800000 | 153.73 |
1325203200000 | 155.73 |
1325462400000 | 156.09 |
1325548800000 | 160.23 |
1325635200000 | 158.6 |
1325721600000 | 156.3 |
1325808000000 | 156.04 |
1326067200000 | 155.7 |
1326153600000 | 158.26 |
1326240000000 | 156.29 |
1326326400000 | 156.7 |
1326412800000 | 155.22 |
1326672000000 | 156.28 |
1326758400000 | 157.82 |
1326844800000 | 159.15 |
1326931200000 | 161.39 |
1327017600000 | 161.17 |
1327276800000 | 163.27 |
1327363200000 | 162.06 |
1327449600000 | 161.07 |
1327536000000 | 164.49 |
1327622400000 | 162.6 |
1327881600000 | 160.92 |
1327968000000 | 161.92 |
1328054400000 | 166.14 |
1328140800000 | 166.01 |
1328227200000 | 168.46 |
1328486400000 | 167.99 |
1328572800000 | 169.21 |
1328659200000 | 168.72 |
1328745600000 | 169.6 |
1328832000000 | 167.37 |
1329091200000 | 169.3 |
1329177600000 | 167.85 |
1329264000000 | 168.6 |
1329350400000 | 168.71 |
1329436800000 | 170.41 |
1329696000000 | 172.57 |
1329782400000 | 171.65 |
1329868800000 | 170.04 |
1329955200000 | 171.04 |
1330041600000 | 172.9 |
1330300800000 | 171.9 |
1330387200000 | 172.42 |
1330473600000 | 172.25 |
1330560000000 | 173.1 |
1330646400000 | 171.53 |
1330905600000 | 170.9 |
1330992000000 | 165.75 |
1331078400000 | 166.81 |
1331164800000 | 170.75 |
1331251200000 | 169.96 |
1331510400000 | 169.56 |
1331596800000 | 172.3 |
1331683200000 | 171.41 |
1331769600000 | 171.87 |
1331856000000 | 174.17 |
1332115200000 | 174.73 |
1332201600000 | 172.48 |
1332288000000 | 172.18 |
1332374400000 | 170.48 |
1332460800000 | 171.5 |
1332720000000 | 174.11 |
1332806400000 | 173.4 |
1332892800000 | 171.24 |
1332979200000 | 169.45 |
1333065600000 | 171.51 |
1333324800000 | 174.54 |
1333411200000 | 173.66 |
1333497600000 | 168.15 |
1333584000000 | 167.93 |
1334016000000 | 164.44 |
1334102400000 | 166.01 |
1334188800000 | 168.93 |
1334275200000 | 166.31 |
1334534400000 | 166.61 |
1334620800000 | 170.35 |
1334707200000 | 170.29 |
1334793600000 | 170.95 |
1334880000000 | 172.41 |
1335139200000 | 168.39 |
1335225600000 | 170.38 |
1335312000000 | 170.94 |
1335398400000 | 172.02 |
1335484800000 | 173.32 |
1335744000000 | 172.63 |
1335830400000 | 173.75 |
1335916800000 | 172.46 |
1336003200000 | 172.84 |
1336089600000 | 169.39 |
1336348800000 | 169.16 |
1336435200000 | 165.92 |
1336521600000 | 164.8 |
1336608000000 | 165.79 |
1336694400000 | 166.23 |
1336953600000 | 162.55 |
1337040000000 | 161 |
1337126400000 | 159.53 |
1337212800000 | 157.48 |
1337299200000 | 155.12 |
1337558400000 | 156.51 |
1337644800000 | 159.33 |
1337731200000 | 154.44 |
1337817600000 | 156.13 |
1337904000000 | 155.67 |
1338163200000 | 156.41 |
1338249600000 | 157.51 |
1338336000000 | 153.9 |
1338422400000 | 152.81 |
1338508800000 | 150.31 |
1338768000000 | 150.59 |
1338854400000 | 150.48 |
1338940800000 | 154.38 |
1339027200000 | 157.52 |
1339113600000 | 155.7 |
1339372800000 | 156.67 |
1339459200000 | 157.57 |
1339545600000 | 158.38 |
1339632000000 | 157.7 |
1339718400000 | 159.05 |
1339977600000 | 159.39 |
1340064000000 | 162.82 |
1340150400000 | 164.11 |
1340236800000 | 161.95 |
1340323200000 | 159.79 |
1340582400000 | 157.53 |
1340668800000 | 157.59 |
1340755200000 | 159.18 |
1340841600000 | 157.95 |
1340928000000 | 163.34 |
1341187200000 | 164.65 |
1341273600000 | 166.44 |
1341360000000 | 165.35 |
1341446400000 | 164.54 |
1341532800000 | 163.08 |
1341792000000 | 162.3 |
1341878400000 | 163.2 |
1341964800000 | 163.24 |
1342051200000 | 160.49 |
1342137600000 | 163.31 |
1342396800000 | 163.9 |
1342483200000 | 162.93 |
1342569600000 | 165.16 |
1342656000000 | 167.14 |
1342742400000 | 164.77 |
1343001600000 | 160.35 |
1343088000000 | 159.81 |
1343174400000 | 159.78 |
1343260800000 | 164.47 |
1343347200000 | 166.63 |
1343606400000 | 167.65 |
1343692800000 | 166.7 |
1343779200000 | 167.44 |
1343865600000 | 165.21 |
1343952000000 | 169.74 |
1344211200000 | 170.73 |
1344297600000 | 171.57 |
1344384000000 | 171.95 |
1344470400000 | 172.16 |
1344556800000 | 172.4 |
1344816000000 | 172.07 |
1344902400000 | 172.83 |
1344988800000 | 172.44 |
1345075200000 | 173.1 |
1345161600000 | 173.07 |
1345420800000 | 172.77 |
1345507200000 | 174.64 |
1345593600000 | 172.5 |
1345680000000 | 173.41 |
1345766400000 | 172.77 |
1346025600000 | 172.89 |
1346112000000 | 172.41 |
1346198400000 | 171.74 |
1346284800000 | 170.62 |
1346371200000 | 171.86 |
1346630400000 | 173.01 |
1346716800000 | 170.6 |
1346803200000 | 171.16 |
1346889600000 | 174.59 |
1346976000000 | 176.82 |
1347235200000 | 176.36 |
1347321600000 | 177.03 |
1347408000000 | 177.41 |
1347494400000 | 178.14 |
1347580800000 | 182.89 |
1347840000000 | 182.29 |
1347926400000 | 181.1699 |
1348012800000 | 181.85 |
1348099200000 | 180.44 |
1348185600000 | 181.21 |
1348444800000 | 180.11 |
1348531200000 | 181.45 |
1348617600000 | 177.38 |
1348704000000 | 178.29 |
1348790400000 | 176.85 |
1349049600000 | 179.49 |
1349136000000 | 179.29 |
1349222400000 | 178.56 |
1349308800000 | 180.06 |
1349395200000 | 181.94 |
1349654400000 | 179.37 |
1349740800000 | 178.01 |
1349827200000 | 177.1399 |
1349913600000 | 178.68 |
1350000000000 | 178.31 |
1350259200000 | 178.61 |
1350345600000 | 181.25 |
1350432000000 | 183.07 |
1350518400000 | 183.11 |
1350604800000 | 181.29 |
1350864000000 | 181.11 |
1350950400000 | 177.06 |
1351036800000 | 177.9199 |
1351123200000 | 178.81 |
1351209600000 | 178.31 |
1351468800000 | 177.57 |
1351555200000 | 179.6 |
1351641600000 | 178.26 |
1351728000000 | 180.44 |
1351814400000 | 179.79 |
1352073600000 | 178.36 |
1352160000000 | 179.44 |
1352246400000 | 177.23 |
1352332800000 | 176.69 |
1352419200000 | 176.09 |
1352678400000 | 175.56 |
1352764800000 | 176.04 |
1352851200000 | 174.58 |
1352937600000 | 173.35 |
1353024000000 | 170.83 |
1353283200000 | 175.57 |
1353369600000 | 175.7 |
1353456000000 | 176.34 |
1353542400000 | 178.01 |
1353628800000 | 179.79 |
1353888000000 | 179.06 |
1353974400000 | 179.25 |
1354060800000 | 179.1699 |
1354147200000 | 181.87 |
1354233600000 | 181.9 |
1354492800000 | 182.8899 |
1354579200000 | 182.98 |
1354665600000 | 183.34 |
1354752000000 | 183.74 |
1354838400000 | 183.3899 |
1355097600000 | 184.06 |
1355184000000 | 184.8899 |
1355270400000 | 185.4 |
1355356800000 | 185.02 |
1355443200000 | 184.88 |
1355702400000 | 185.47 |
1355788800000 | 186.87 |
1355875200000 | 188.16 |
1355961600000 | 187.9199 |
1356048000000 | 186.51 |
1356307200000 | 186.44 |
1356566400000 | 186.54 |
1356652800000 | 185.86 |
1356912000000 | 185.98 |
1357084800000 | 189.63 |
1357171200000 | 189.58 |
1357257600000 | 189.59 |
1357516800000 | 189.65 |
1357603200000 | 188.9199 |
1357689600000 | 189.95 |
1357776000000 | 191.55 |
1357862400000 | 192.78 |
1358121600000 | 191.99 |
1358208000000 | 192.08 |
1358294400000 | 191.25 |
1358380800000 | 192.51 |
1358467200000 | 191.53 |
1358726400000 | 192 |
1358812800000 | 191.93 |
1358899200000 | 192.76 |
1358985600000 | 194.19 |
1359072000000 | 195.59 |
1359331200000 | 194.95 |
1359417600000 | 196.21 |
1359504000000 | 196.6399 |
1359590400000 | 196.23 |
1359676800000 | 198.22 |
1359936000000 | 195.32 |
1360022400000 | 195.76 |
1360108800000 | 196.12 |
1360195200000 | 193.99 |
1360281600000 | 196.29 |
1360540800000 | 194.65 |
1360627200000 | 196.46 |
1360713600000 | 196.95 |
1360800000000 | 195.86 |
1360886400000 | 195.98 |
1361145600000 | 195.35 |
1361232000000 | 197.04 |
1361318400000 | 197.05 |
1361404800000 | 192.98 |
1361491200000 | 194.2 |
1361750400000 | 193.73 |
1361836800000 | 191.21 |
1361923200000 | 192.82 |
1362009600000 | 194.38 |
1362096000000 | 192.76 |
1362355200000 | 192.96 |
1362441600000 | 196.19 |
1362528000000 | 195.1699 |
1362614400000 | 195.93 |
1362700800000 | 195.4 |
1362960000000 | 195.86 |
1363046400000 | 196.22 |
1363132800000 | 195.57 |
1363219200000 | 198.05 |
1363305600000 | 198.9199 |
1363564800000 | 197.25 |
1363651200000 | 196.31 |
1363737600000 | 197.02 |
1363824000000 | 195.8 |
1363910400000 | 196.62 |
1364169600000 | 195.52 |
1364256000000 | 195.95 |
1364342400000 | 194.83 |
1364428800000 | 196.61 |
1364860800000 | 198.36 |
1364947200000 | 197.21 |
1365033600000 | 194.81 |
1365120000000 | 194.2 |
1365379200000 | 194.69 |
1365465600000 | 195.54 |
1365552000000 | 198.62 |
1365638400000 | 200.52 |
1365724800000 | 199.15 |
1365984000000 | 197.76 |
1366070400000 | 196.66 |
1366156800000 | 192.95 |
1366243200000 | 193.69 |
1366329600000 | 194.5 |
1366588800000 | 193.78 |
1366675200000 | 197.56 |
1366761600000 | 198.33 |
1366848000000 | 200.79 |
1366934400000 | 201.1399 |
1367193600000 | 202.49 |
1367280000000 | 203.45 |
1367366400000 | 203.8899 |
1367452800000 | 202.91 |
1367539200000 | 205.07 |
1367798400000 | 204.4 |
1367884800000 | 204.82 |
1367971200000 | 207.87 |
1368057600000 | 207.1699 |
1368144000000 | 205.98 |
1368403200000 | 205.88 |
1368489600000 | 206.4 |
1368576000000 | 206.57 |
1368662400000 | 207.52 |
1368748800000 | 206.49 |
1369008000000 | 207.68 |
1369094400000 | 208.23 |
1369180800000 | 208.41 |
1369267200000 | 204.27 |
1369353600000 | 204.55 |
1369612800000 | 204.46 |
1369699200000 | 205.63 |
1369785600000 | 203.26 |
1369872000000 | 205.31 |
1369958400000 | 202.23 |
1370217600000 | 201.74 |
1370304000000 | 203.16 |
1370390400000 | 200.46 |
1370476800000 | 199.68 |
1370563200000 | 202.3 |
1370822400000 | 201.78 |
1370908800000 | 200.78 |
1370995200000 | 201.58 |
1371081600000 | 201 |
1371168000000 | 201.81 |
1371427200000 | 202.96 |
1371513600000 | 203.15 |
1371600000000 | 203.35 |
1371686400000 | 194.41 |
1371772800000 | 192.04 |
1372032000000 | 188.24 |
1372118400000 | 190.98 |
1372204800000 | 192.9 |
1372291200000 | 194.05 |
1372377600000 | 193.23 |
1372636800000 | 196.37 |
1372723200000 | 195.81 |
1372809600000 | 194.49 |
1372896000000 | 197.61 |
1372982400000 | 194.23 |
1373241600000 | 196.88 |
1373328000000 | 197.28 |
1373414400000 | 198.82 |
1373500800000 | 202.61 |
1373587200000 | 202.87 |
1373846400000 | 203.5 |
1373932800000 | 203.48 |
1374019200000 | 204.12 |
1374105600000 | 205.38 |
1374192000000 | 206.36 |
1374451200000 | 207.55 |
1374537600000 | 207.05 |
1374624000000 | 207.76 |
1374710400000 | 206.43 |
1374796800000 | 206.16 |
1375056000000 | 206.11 |
1375142400000 | 205.65 |
1375228800000 | 206.01 |
1375315200000 | 207.16 |
1375401600000 | 208.76 |
1375660800000 | 208.82 |
1375747200000 | 209.36 |
1375833600000 | 208.93 |
1375920000000 | 210.18 |
1376006400000 | 211.1 |
1376265600000 | 210.22 |
1376352000000 | 210.56 |
1376438400000 | 211.72 |
1376524800000 | 208.5 |
1376611200000 | 210.21 |
1376870400000 | 210.09 |
1376956800000 | 210.14 |
1377043200000 | 208.09 |
1377129600000 | 209 |
1377216000000 | 210.72 |
1377475200000 | 210.42 |
1377561600000 | 208.06 |
1377648000000 | 206.63 |
1377734400000 | 206.49 |
1377820800000 | 204.4199 |
1378080000000 | 208.46 |
1378166400000 | 207.22 |
1378252800000 | 208.5 |
1378339200000 | 208.86 |
1378425600000 | 210.18 |
1378684800000 | 211.36 |
1378771200000 | 213.58 |
1378857600000 | 214.86 |
1378944000000 | 214.89 |
1379030400000 | 214.72 |
1379289600000 | 217.05 |
1379376000000 | 215.47 |
1379462400000 | 216.14 |
1379548800000 | 220.25 |
1379635200000 | 218.8 |
1379894400000 | 217.7 |
1379980800000 | 217.64 |
1380067200000 | 217.58 |
1380153600000 | 217.4 |
1380240000000 | 217.67 |
1380499200000 | 216.82 |
1380585600000 | 217.41 |
1380672000000 | 216.73 |
1380758400000 | 216.56 |
1380844800000 | 215.33 |
1381104000000 | 214.37 |
1381190400000 | 212.82 |
1381276800000 | 209.71 |
1381363200000 | 212.77 |
1381449600000 | 214.69 |
1381708800000 | 215.75 |
1381795200000 | 216.05 |
1381881600000 | 216.21 |
1381968000000 | 219.71 |
1382054400000 | 221.85 |
1382313600000 | 222.82 |
1382400000000 | 225.38 |
1382486400000 | 224.74 |
1382572800000 | 225.86 |
1382659200000 | 225.89 |
1382918400000 | 225.6 |
1383004800000 | 225.5 |
1383091200000 | 225.86 |
1383177600000 | 223.5 |
1383264000000 | 221.48 |
1383523200000 | 222.36 |
1383609600000 | 222.12 |
1383696000000 | 223.58 |
1383782400000 | 221.75 |
1383868800000 | 220.81 |
1384128000000 | 221.81 |
1384214400000 | 220.9 |
1384300800000 | 219.08 |
1384387200000 | 221.7 |
1384473600000 | 222.64 |
1384732800000 | 224.28 |
1384819200000 | 223.17 |
1384905600000 | 222.96 |
1384992000000 | 222.41 |
1385078400000 | 223.31 |
1385337600000 | 223.81 |
1385424000000 | 222.9 |
1385510400000 | 224.31 |
1385596800000 | 225.55 |
1385683200000 | 225.92 |
1385942400000 | 224.25 |
1386028800000 | 222.2 |
1386115200000 | 220.57 |
1386201600000 | 220.48 |
1386288000000 | 222.37 |
1386547200000 | 223.15 |
1386633600000 | 222.48 |
1386720000000 | 221.59 |
1386806400000 | 218.47 |
1386892800000 | 217.81 |
1387152000000 | 220.29 |
1387238400000 | 218.82 |
1387324800000 | 221.03 |
1387411200000 | 223.39 |
1387497600000 | 224.53 |
1387756800000 | 226.72 |
1387843200000 | 226.87 |
1388102400000 | 230.94 |
1388361600000 | 231.25 |
1388448000000 | 231.73 |
1388620800000 | 228.96 |
1388707200000 | 229.59 |
1388966400000 | 229.39 |
1389052800000 | 229.77 |
1389139200000 | 229.8 |
1389225600000 | 228.81 |
1389312000000 | 231.54 |
1389571200000 | 231.38 |
1389657600000 | 232.31 |
1389744000000 | 232.27 |
1389830400000 | 232.4 |
1389916800000 | 233.56 |
1390176000000 | 233.48 |
1390262400000 | 233.64 |
1390348800000 | 234.66 |
1390435200000 | 234.05 |
1390521600000 | 229.06 |
1390780800000 | 226.53 |
1390867200000 | 227.6 |
1390953600000 | 226.2 |
1391040000000 | 225.53 |
1391126400000 | 224.1 |
1391385600000 | 221.76 |
1391472000000 | 220.78 |
1391558400000 | 221.63 |
1391644800000 | 225.51 |
1391731200000 | 227.4 |
1391990400000 | 228.24 |
1392076800000 | 231.56 |
1392163200000 | 232.32 |
1392249600000 | 232.76 |
1392336000000 | 234.27 |
1392595200000 | 235.87 |
1392681600000 | 236.96 |
1392768000000 | 237.64 |
1392854400000 | 236.91 |
1392940800000 | 238.45 |
1393200000000 | 239.44 |
1393286400000 | 239.76 |
1393372800000 | 238.47 |
1393459200000 | 239.04 |
1393545600000 | 241.47 |
1393804800000 | 236.48 |
1393891200000 | 240.03 |
1393977600000 | 239.89 |
1394064000000 | 241.22 |
1394150400000 | 238.94 |
1394409600000 | 237.54 |
1394496000000 | 237.43 |
1394582400000 | 235.75 |
1394668800000 | 234.3 |
1394755200000 | 232.41 |
1395014400000 | 234.4 |
1395100800000 | 235.26 |
1395187200000 | 234.93 |
1395273600000 | 232.39 |
1395360000000 | 232.66 |
1395619200000 | 230.81 |
1395705600000 | 233.57 |
1395792000000 | 234.7 |
1395878400000 | 234.53 |
1395964800000 | 235.64 |
1396224000000 | 237.03 |
1396310400000 | 238.17 |
1396396800000 | 238.5 |
1396483200000 | 237.23 |
1396569600000 | 238.15 |
1396828800000 | 236.16 |
1396915200000 | 236.74 |
1397001600000 | 238.41 |
1397088000000 | 238.72 |
1397174400000 | 235.28 |
1397433600000 | 235.57 |
1397520000000 | 234.08 |
1397606400000 | 236.14 |
1397692800000 | 237.73 |
1398124800000 | 240.27 |
1398211200000 | 239.68 |
1398297600000 | 240.37 |
1398384000000 | 239.77 |
1398643200000 | 240.15 |
1398729600000 | 242.34 |
1398816000000 | 243.74 |
1398902400000 | 244.5 |
1398988800000 | 244.52 |
1399248000000 | 244.24 |
1399334400000 | 245.25 |
1399420800000 | 245 |
1399507200000 | 246.2 |
1399593600000 | 244.21 |
1399852800000 | 245.9 |
1399939200000 | 246.07 |
1400025600000 | 246.32 |
1400112000000 | 245.5 |
1400198400000 | 245.77 |
1400457600000 | 245.27 |
1400544000000 | 244.7 |
1400630400000 | 245.79 |
1400716800000 | 246.15 |
1400803200000 | 245.64 |
1401062400000 | 246.14 |
1401148800000 | 246.19 |
1401235200000 | 245.51 |
1401321600000 | 246.2 |
1401408000000 | 246.19 |
1401667200000 | 246.3 |
1401753600000 | 245.29 |
1401840000000 | 245.52 |
1401926400000 | 245.53 |
1402012800000 | 247.23 |
1402272000000 | 247.37 |
1402358400000 | 247.52 |
1402444800000 | 246.66 |
1402531200000 | 247.21 |
1402617600000 | 246.3 |
1402876800000 | 246.13 |
1402963200000 | 245.78 |
1403049600000 | 245.92 |
1403136000000 | 248.16 |
1403222400000 | 247.88 |
1403481600000 | 247.27 |
1403568000000 | 246.55 |
1403654400000 | 244.6 |
1403740800000 | 244.51 |
1403827200000 | 245.77 |
1404086400000 | 246.77 |
1404172800000 | 248.78 |
1404259200000 | 249.44 |
1404345600000 | 250.66 |
1404432000000 | 250.25 |
1404691200000 | 248.62 |
1404777600000 | 245.85 |
1404864000000 | 245.59 |
1404950400000 | 243.23 |
1405036800000 | 243.54 |
1405296000000 | 246.01 |
1405382400000 | 245.04 |
1405468800000 | 247.24 |
1405555200000 | 245.13 |
1405641600000 | 244.68 |
1405900800000 | 244.11 |
1405987200000 | 246.27 |
1406073600000 | 246.47 |
1406160000000 | 246.62 |
1406246400000 | 245.36 |
1406505600000 | 245.02 |
1406592000000 | 244.82 |
1406678400000 | 243.03 |
1406764800000 | 240.81 |
1406851200000 | 239.24 |
1407110400000 | 238.31 |
1407196800000 | 238.91 |
1407283200000 | 236.92 |
1407369600000 | 236.03 |
1407456000000 | 235 |
1407715200000 | 237.61 |
1407801600000 | 237.35 |
1407888000000 | 238.16 |
1407974400000 | 239.19 |
1408060800000 | 238.87 |
1408320000000 | 241.16 |
1408406400000 | 241.62 |
1408492800000 | 241.16 |
1408579200000 | 241.74 |
1408665600000 | 240.97 |
1408924800000 | 241.73 |
1409011200000 | 243.14 |
1409097600000 | 243.51 |
1409184000000 | 242.04 |
1409270400000 | 242.7 |
1409529600000 | 243.13 |
1409616000000 | 242.33 |
1409702400000 | 243.32 |
1409788800000 | 242.1 |
1409875200000 | 240.21 |
1410134400000 | 238.45 |
1410220800000 | 237.46 |
1410307200000 | 237.55 |
1410393600000 | 237.8 |
1410480000000 | 237.95 |
1410739200000 | 237.91 |
1410825600000 | 237.46 |
1410912000000 | 238.64 |
1410998400000 | 240.55 |
1411084800000 | 239.92 |
1411344000000 | 238.46 |
1411430400000 | 236.19 |
1411516800000 | 236.4 |
1411603200000 | 234.02 |
1411689600000 | 233.12 |
1411948800000 | 232.94 |
1412035200000 | 232.63 |
1412121600000 | 230.23 |
1412208000000 | 225.99 |
1412294400000 | 225.8 |
1412553600000 | 227.26 |
1412640000000 | 225.1 |
1412726400000 | 224.31 |
1412812800000 | 223.84 |
1412899200000 | 219 |
1413158400000 | 219.76 |
1413244800000 | 219.22 |
1413331200000 | 214.32 |
1413417600000 | 214.08 |
1413504000000 | 219.44 |
1413763200000 | 219.17 |
1413849600000 | 222.72 |
1413936000000 | 223.36 |
1414022400000 | 224.14 |
1414108800000 | 223.86 |
1414368000000 | 223.83 |
1414454400000 | 225.83 |
1414540800000 | 227.43 |
1414627200000 | 226.49 |
1414713600000 | 228.35 |
1414972800000 | 225.97 |
1415059200000 | 225.74 |
1415145600000 | 227.86 |
1415232000000 | 227.46 |
1415318400000 | 226.67 |
1415577600000 | 228.71 |
1415664000000 | 229.2 |
1415750400000 | 228.42 |
1415836800000 | 228.76 |
1415923200000 | 228.24 |
1416182400000 | 228.5 |
1416268800000 | 230.36 |
1416355200000 | 230.13 |
1416441600000 | 230.23 |
1416528000000 | 231.53 |
1416787200000 | 231.6 |
1416873600000 | 232.32 |
1416960000000 | 233.14 |
1417046400000 | 232.49 |
1417132800000 | 231.58 |
1417392000000 | 230.66 |
1417478400000 | 231.07 |
1417564800000 | 231.14 |
1417651200000 | 230.59 |
1417737600000 | 230.95 |
1417996800000 | 229.42 |
1418083200000 | 226.93 |
1418169600000 | 226.11 |
1418256000000 | 225.28 |
1418342400000 | 220.99 |
1418601600000 | 216.03 |
1418688000000 | 220.64 |
1418774400000 | 219.42 |
1418860800000 | 223.54 |
1418947200000 | 225.13 |
1419206400000 | 226.1 |
1419292800000 | 225.19 |
1419379200000 | 225.6 |
1419811200000 | 225.95 |
1419897600000 | 224.2 |
1419984000000 | 224.28 |
1420156800000 | 221.79 |
1420416000000 | 217.06 |
1420502400000 | 214.95 |
1420588800000 | 213.86 |
1420675200000 | 218.79 |
1420761600000 | 218.14 |
1421020800000 | 218.08 |
1421107200000 | 220.29 |
1421193600000 | 216.75 |
1421280000000 | 219.8 |
1421366400000 | 220.41 |
1421625600000 | 222.45 |
1421712000000 | 223.32 |
1421798400000 | 224.71 |
1421884800000 | 225.31 |
1421971200000 | 225.98 |
1422230400000 | 226.52 |
1422316800000 | 227.46 |
1422403200000 | 227.06 |
1422489600000 | 225.85 |
1422576000000 | 223.91 |
1422835200000 | 224.79 |
1422921600000 | 228.05 |
1423008000000 | 229.25 |
1423094400000 | 230.02 |
1423180800000 | 229.64 |
1423440000000 | 229.07 |
1423526400000 | 229.5 |
1423612800000 | 228.41 |
1423699200000 | 230.52 |
1423785600000 | 232.38 |
1424044800000 | 232.53 |
1424131200000 | 232.88 |
1424217600000 | 234.18 |
1424304000000 | 234.79 |
1424390400000 | 235.14 |
1424649600000 | 236.27 |
1424736000000 | 237.09 |
1424822400000 | 237.42 |
1424908800000 | 237.07 |
1424995200000 | 237.87 |
1425254400000 | 236.49 |
1425340800000 | 234.79 |
1425427200000 | 233.98 |
1425513600000 | 235.18 |
1425600000000 | 231.68 |
1425859200000 | 230.71 |
1425945600000 | 225.77 |
1426032000000 | 225.02 |
1426118400000 | 226.02 |
1426204800000 | 224.41 |
1426464000000 | 226.93 |
1426550400000 | 226.51 |
1426636800000 | 228.99 |
1426723200000 | 230.87 |
1426809600000 | 235.73 |
1427068800000 | 236.96 |
1427155200000 | 236.31 |
1427241600000 | 235.54 |
1427328000000 | 231.52 |
1427414400000 | 231.52 |
1427673600000 | 232.14 |
1427760000000 | 229.19 |
1427846400000 | 230.01 |
1427932800000 | 231.71 |
1428364800000 | 235.76 |
1428451200000 | 235.31 |
1428537600000 | 235.41 |
1428624000000 | 236.52 |
1428883200000 | 235.64 |
1428969600000 | 238.14 |
1429056000000 | 238.12 |
1429142400000 | 239.48 |
1429228800000 | 237.56 |
1429488000000 | 238.79 |
1429574400000 | 240.17 |
1429660800000 | 239.85 |
1429747200000 | 241.28 |
1429833600000 | 243.04 |
1430092800000 | 244.95 |
1430179200000 | 243.62 |
1430265600000 | 242.97 |
1430352000000 | 242.62 |
1430438400000 | 241.64 |
1430697600000 | 241.44 |
1430784000000 | 240.39 |
1430870400000 | 241.31 |
1430956800000 | 239.35 |
1431043200000 | 246.32 |
1431302400000 | 247.03 |
1431388800000 | 245.79 |
1431475200000 | 248.13 |
1431561600000 | 249.27 |
1431648000000 | 249.96 |
1431907200000 | 249.34 |
1431993600000 | 247.48 |
1432080000000 | 248.24 |
1432166400000 | 250.24 |
1432252800000 | 248.35 |
1432512000000 | 248.35 |
1432598400000 | 244.04 |
1432684800000 | 246.01 |
1432771200000 | 246.2 |
1432857600000 | 243.52 |
1433116800000 | 242.48 |
1433203200000 | 243.96 |
1433289600000 | 245.41 |
1433376000000 | 243.83 |
1433462400000 | 238.77 |
1433721600000 | 238.95 |
1433808000000 | 238.61 |
1433894400000 | 244 |
1433980800000 | 243.85 |
1434067200000 | 243.04 |
1434326400000 | 239.09 |
1434412800000 | 240.51 |
1434499200000 | 240.08 |
1434585600000 | 243.01 |
1434672000000 | 242.61 |
1434931200000 | 246.81 |
1435017600000 | 245.54 |
1435104000000 | 244.87 |
1435190400000 | 243.91 |
1435276800000 | 242.58 |
1435536000000 | 238.55 |
1435622400000 | 235.35 |
1435708800000 | 237.07 |
1435795200000 | 237.11 |
1435881600000 | 235.73 |
1436140800000 | 233.66 |
1436227200000 | 228.01 |
1436313600000 | 229.38 |
1436400000000 | 233.26 |
1436486400000 | 239.06 |
1436745600000 | 240.85 |
1436832000000 | 241.93 |
1436918400000 | 241.86 |
1437004800000 | 243.87 |
1437091200000 | 243.12 |
1437350400000 | 243.48 |
1437436800000 | 242.54 |
1437523200000 | 239.76 |
1437609600000 | 239.41 |
1437696000000 | 237.16 |
1437955200000 | 235.08 |
1438041600000 | 236.12 |
1438128000000 | 239.49 |
1438214400000 | 239.27 |
1438300800000 | 241.14 |
1438560000000 | 240.97 |
1438646400000 | 240.4 |
1438732800000 | 241.49 |
1438819200000 | 239.74 |
1438905600000 | 238.04 |
1439164800000 | 240.2 |
1439251200000 | 238.45 |
1439337600000 | 236 |
1439424000000 | 237.37 |
1439510400000 | 237.35 |
1439769600000 | 237.44 |
1439856000000 | 237.41 |
1439942400000 | 233.67 |
1440028800000 | 232.32 |
1440115200000 | 226.77 |
1440374400000 | 219.01 |
1440460800000 | 224.46 |
1440547200000 | 219.58 |
1440633600000 | 223.87 |
1440720000000 | 225.07 |
1440979200000 | 224.91 |
1441065600000 | 219.24 |
1441152000000 | 219.29 |
1441238400000 | 222.13 |
1441324800000 | 217.03 |
1441584000000 | 218.82 |
1441670400000 | 221.93 |
1441756800000 | 224.92 |
1441843200000 | 223.44 |
1441929600000 | 222.52 |
1442188800000 | 221.1 |
1442275200000 | 222.26 |
1442361600000 | 226.65 |
1442448000000 | 225.88 |
1442534400000 | 224.33 |
1442793600000 | 222.84 |
1442880000000 | 215.09 |
1442966400000 | 215.48 |
1443052800000 | 213.37 |
1443139200000 | 216.95 |
1443398400000 | 212.89 |
1443484800000 | 211.24 |
1443571200000 | 215.76 |
1443657600000 | 216.39 |
1443744000000 | 218.45 |
1444003200000 | 223.55 |
1444089600000 | 225.39 |
1444176000000 | 225.37 |
1444262400000 | 226.62 |
1444348800000 | 228.43 |
1444608000000 | 228.1 |
1444694400000 | 225.74 |
1444780800000 | 225.59 |
1444867200000 | 227.84 |
1444953600000 | 228.96 |
1445212800000 | 228.3 |
1445299200000 | 228.07 |
1445385600000 | 227.49 |
1445472000000 | 227.99 |
1445558400000 | 229.6 |
1445817600000 | 228.85 |
1445904000000 | 226.46 |
1445990400000 | 228.93 |
1446076800000 | 226.9 |
1446163200000 | 228.17 |
1446422400000 | 228.35 |
1446508800000 | 228.19 |
1446595200000 | 228.67 |
1446681600000 | 226.73 |
1446768000000 | 224.21 |
1447027200000 | 222.7 |
1447113600000 | 221.62 |
1447200000000 | 223.67 |
1447286400000 | 220.81 |
1447372800000 | 218.41 |
1447632000000 | 219.13 |
1447718400000 | 223.2 |
1447804800000 | 223.38 |
1447891200000 | 225.94 |
1447977600000 | 225.36 |
1448236800000 | 223.02 |
1448323200000 | 220.76 |
1448409600000 | 222.72 |
1448496000000 | 224.85 |
1448582400000 | 223.88 |
1448841600000 | 224.23 |
1448928000000 | 225.2 |
1449014400000 | 224.92 |
1449100800000 | 223.65 |
1449187200000 | 223.19 |
1449446400000 | 222.88 |
1449532800000 | 219.16 |
1449619200000 | 220.55 |
1449705600000 | 219.29 |
1449792000000 | 215.8 |
1450051200000 | 212.66 |
1450137600000 | 216.31 |
1450224000000 | 217.22 |
1450310400000 | 216.95 |
1450396800000 | 215.45 |
1450656000000 | 214.92 |
1450742400000 | 215.52 |
1450828800000 | 220.38 |
1450915200000 | 221.95 |
1451260800000 | 221.6 |
1451347200000 | 222.93 |
1451433600000 | 222.12 |
1451520000000 | 220.02 |
1451865600000 | 214.19 |
1451952000000 | 214.18 |
1452038400000 | 212.06 |
1452124800000 | 208.1699 |
1452211200000 | 206.23 |
1452470400000 | 204.38 |
1452556800000 | 204.86 |
1452643200000 | 206.46 |
1452729600000 | 203.66 |
1452816000000 | 199.21 |
1453075200000 | 197.63 |
1453161600000 | 200.1 |
1453248000000 | 193.72 |
1453334400000 | 195.82 |
1453420800000 | 202.36 |
1453680000000 | 201.31 |
1453766400000 | 203.12 |
1453852800000 | 204.1399 |
1453939200000 | 202.98 |
1454025600000 | 205 |
1454284800000 | 206.48 |
1454371200000 | 202.49 |
1454457600000 | 202.48 |
1454544000000 | 204.09 |
1454630400000 | 201.98 |
1454889600000 | 195.12 |
1454976000000 | 194.75 |
1455062400000 | 196.46 |
1455148800000 | 191.96 |
1455235200000 | 196.57 |
1455494400000 | 200.62 |
1455580800000 | 199.63 |
1455667200000 | 204.61 |
1455753600000 | 204.41 |
1455840000000 | 202.8 |
1456099200000 | 204.18 |
1456185600000 | 201.91 |
1456272000000 | 197.23 |
1456358400000 | 201.85 |
1456444800000 | 202.93 |
1456704000000 | 203.44 |
1456790400000 | 205.5 |
1456876800000 | 206.58 |
1456963200000 | 207.69 |
1457049600000 | 210.75 |
1457308800000 | 210.19 |
1457395200000 | 208.9199 |
1457481600000 | 209.21 |
1457568000000 | 207.84 |
1457654400000 | 212.25 |
1457913600000 | 212.68 |
1458000000000 | 209.86 |
1458086400000 | 209.45 |
1458172800000 | 214.82 |
1458259200000 | 214.75 |
1458518400000 | 213.66 |
1458604800000 | 212.23 |
1458691200000 | 211.15 |
1458777600000 | 208.4199 |
1459209600000 | 209.6399 |
1459296000000 | 215.49 |
1459382400000 | 214.3 |
1459468800000 | 210.92 |
1459728000000 | 212.78 |
1459814400000 | 209.19 |
1459900800000 | 211.15 |
1459987200000 | 210.58 |
1460073600000 | 213.14 |
1460332800000 | 214.61 |
1460419200000 | 214.66 |
1460505600000 | 217.72 |
1460592000000 | 217.62 |
1460678400000 | 217.4 |
1460937600000 | 218.93 |
1461024000000 | 223.03 |
1461110400000 | 222.82 |
1461196800000 | 221 |
1461283200000 | 219.39 |
1461542400000 | 219.22 |
1461628800000 | 220.48 |
1461715200000 | 221.09 |
1461801600000 | 222.05 |
1461888000000 | 220.66 |
1462147200000 | 221.19 |
1462233600000 | 217.86 |
1462320000000 | 214.75 |
1462406400000 | 214.28 |
1462492800000 | 213.55 |
1462752000000 | 213.95 |
1462838400000 | 216.02 |
1462924800000 | 216.32 |
1463011200000 | 215.32 |
1463097600000 | 214.24 |
1463356800000 | 215.23 |
1463443200000 | 216.24 |
1463529600000 | 217.58 |
1463616000000 | 213.98 |
1463702400000 | 216.43 |
1463961600000 | 215.96 |
1464048000000 | 219.82 |
1464134400000 | 222.33 |
1464220800000 | 222.77 |
1464307200000 | 222.33 |
1464566400000 | 222.47 |
1464652800000 | 220.45 |
1464739200000 | 218.54 |
1464825600000 | 218.66 |
1464912000000 | 220.38 |
1465171200000 | 221.96 |
1465257600000 | 224.04 |
1465344000000 | 224.19 |
1465430400000 | 221.01 |
1465516800000 | 215.36 |
1465776000000 | 211.79 |
1465862400000 | 205.96 |
1465948800000 | 208.28 |
1466035200000 | 204.96 |
1466121600000 | 210.23 |
1466380800000 | 220.22 |
1466467200000 | 220.75 |
1466553600000 | 221.85 |
1466640000000 | 225.94 |
1466726400000 | 206.9199 |
1466985600000 | 194.75 |
1467072000000 | 201.41 |
1467158400000 | 209.72 |
1467244800000 | 212.03 |
1467331200000 | 213.65 |
1467590400000 | 212.35 |
1467676800000 | 208.34 |
1467763200000 | 204.25 |
1467849600000 | 207.1 |
1467936000000 | 208.9199 |
1468195200000 | 212.54 |
1468281600000 | 214.62 |
1468368000000 | 215.1 |
1468454400000 | 216.27 |
1468540800000 | 215.26 |
1468800000000 | 216.18 |
1468886400000 | 214.42 |
1468972800000 | 216.35 |
1469059200000 | 215.93 |
1469145600000 | 214.93 |
1469404800000 | 215.18 |
1469491200000 | 215.38 |
1469577600000 | 215.96 |
1469664000000 | 215.55 |
1469750400000 | 218.68 |
1470009600000 | 217.11 |
1470096000000 | 216.41 |
1470182400000 | 215.52 |
1470268800000 | 216.46 |
1470355200000 | 216.73 |
1470614400000 | 216.47 |
1470700800000 | 218.17 |
1470787200000 | 218.83 |
1470873600000 | 221.03 |
1470960000000 | 220.62 |
1471219200000 | 220.72 |
1471305600000 | 220.4 |
1471392000000 | 219.44 |
1471478400000 | 222.39 |
1471564800000 | 220.51 |
1471824000000 | 221.22 |
1471910400000 | 222.93 |
1471996800000 | 222.52 |
1472083200000 | 221.01 |
1472169600000 | 221.84 |
1472428800000 | 219.66 |
1472515200000 | 219.69 |
1472601600000 | 218.51 |
1472688000000 | 219.81 |
1472774400000 | 223.75 |
1473033600000 | 223.69 |
1473120000000 | 224.73 |
1473206400000 | 224.86 |
1473292800000 | 224.86 |
1473379200000 | 221.1 |
1473638400000 | 219.68 |
1473724800000 | 217.65 |
1473811200000 | 217.84 |
1473897600000 | 219.34 |
1473984000000 | 216.86 |
1474243200000 | 219.22 |
1474329600000 | 218.66 |
1474416000000 | 218.84 |
1474502400000 | 223.44 |
1474588800000 | 221.13 |
1474848000000 | 218.9 |
1474934400000 | 218.02 |
1475020800000 | 219.39 |
1475107200000 | 220.74 |
1475193600000 | 220.41 |
1475452800000 | 220.62 |
1475539200000 | 221.36 |
1475625600000 | 220.46 |
1475712000000 | 218.6 |
1475798400000 | 216.67 |
1476057600000 | 217.08 |
1476144000000 | 213.9 |
1476230400000 | 211.79 |
1476316800000 | 210.53 |
1476403200000 | 212.22 |
1476662400000 | 209.83 |
1476748800000 | 213.04 |
1476835200000 | 213.65 |
1476921600000 | 212.98 |
1477008000000 | 211.87 |
1477267200000 | 211.19 |
1477353600000 | 209.93 |
1477440000000 | 209.89 |
1477526400000 | 209.65 |
1477612800000 | 208.96 |
1477872000000 | 208.56 |
1477958400000 | 208.05 |
1478044800000 | 207.54 |
1478131200000 | 207.65 |
1478217600000 | 206.23 |
1478476800000 | 207.37 |
1478563200000 | 208.2 |
1478649600000 | 210.2 |
1478736000000 | 209.27 |
1478822400000 | 207.9199 |
1479081600000 | 206.12 |
1479168000000 | 206.57 |
1479254400000 | 205.78 |
1479340800000 | 207.3899 |
1479427200000 | 205.1 |
1479686400000 | 206.52 |
1479772800000 | 206 |
1479859200000 | 205.1699 |
1479945600000 | 206.63 |
1480032000000 | 207.66 |
1480291200000 | 205.97 |
1480377600000 | 206.71 |
1480464000000 | 206.97 |
1480550400000 | 207.23 |
1480636800000 | 207.34 |
1480896000000 | 208.93 |
1480982400000 | 210.15 |
1481068800000 | 211.81 |
1481155200000 | 211.29 |
1481241600000 | 212.84 |
1481500800000 | 212.6 |
1481587200000 | 215.47 |
1481673600000 | 215.05 |
1481760000000 | 211.66 |
1481846400000 | 212.39 |
1482105600000 | 212.5 |
1482192000000 | 212.11 |
1482278400000 | 212.63 |
1482364800000 | 212.5 |
1482451200000 | 212.31 |
1482796800000 | 212.48 |
1482883200000 | 212.62 |
1482969600000 | 213.5 |
1483056000000 | 215.44 |
1483315200000 | 215.9 |
1483401600000 | 214.91 |
1483488000000 | 216.38 |
1483574400000 | 219.32 |
1483660800000 | 218.41 |
1483920000000 | 216.62 |
1484006400000 | 217.85 |
1484092800000 | 215.98 |
1484179200000 | 218.5 |
1484265600000 | 219.59 |
1484524800000 | 217.34 |
1484611200000 | 219.14 |
1484697600000 | 219.47 |
1484784000000 | 217.43 |
1484870400000 | 218.19 |
1485129600000 | 219.14 |
1485216000000 | 219.62 |
1485302400000 | 222.29 |
1485388800000 | 222.07 |
1485475200000 | 222.11 |
1485734400000 | 220.02 |
1485820800000 | 221.37 |
1485907200000 | 222.42 |
1485993600000 | 221.76 |
1486080000000 | 222.83 |
1486339200000 | 221.27 |
1486425600000 | 221.5 |
1486512000000 | 222.91 |
1486598400000 | 223.42 |
1486684800000 | 223.39 |
1486944000000 | 224.17 |
1487030400000 | 223.15 |
1487116800000 | 224.08 |
1487203200000 | 225.41 |
1487289600000 | 224.81 |
1487548800000 | 225.26 |
1487635200000 | 224.91 |
1487721600000 | 224.98 |
1487808000000 | 226.26 |
1487894400000 | 224.32 |
1488153600000 | 224.26 |
1488240000000 | 224.88 |
1488326400000 | 225.87 |
1488412800000 | 225.72 |
1488499200000 | 225.3 |
1488758400000 | 224.76 |
1488844800000 | 223.6 |
1488931200000 | 223.09 |
1489017600000 | 222.74 |
1489104000000 | 224.28 |
1489363200000 | 226.01 |
1489449600000 | 224.75 |
1489536000000 | 225.64 |
1489622400000 | 229.73 |
1489708800000 | 230.15 |
1489968000000 | 230.28 |
1490054400000 | 229.98 |
1490140800000 | 228.53 |
1490227200000 | 230.09 |
1490313600000 | 229.7 |
1490572800000 | 230.12 |
1490659200000 | 230.73 |
1490745600000 | 229.27 |
1490832000000 | 230.64 |
1490918400000 | 229.67 |
1491177600000 | 228.06 |
1491264000000 | 228.64 |
1491350400000 | 229.16 |
1491436800000 | 229.22 |
1491523200000 | 228.71 |
1491782400000 | 229.37 |
1491868800000 | 230.64 |
1491955200000 | 231.34 |
1492041600000 | 231.04 |
1492473600000 | 230.13 |
1492560000000 | 230.58 |
1492646400000 | 231.57 |
1492732800000 | 230.15 |
1492992000000 | 235.36 |
1493078400000 | 237.37 |
1493164800000 | 238.4 |
1493251200000 | 238.16 |
1493337600000 | 238.1 |
1493596800000 | 238.16 |
1493683200000 | 239.81 |
1493769600000 | 239.58 |
1493856000000 | 240.78 |
1493942400000 | 242.89 |
1494201600000 | 242.26 |
1494288000000 | 243.16 |
1494374400000 | 243.53 |
1494460800000 | 242.81 |
1494547200000 | 244.62 |
1494806400000 | 245.73 |
1494892800000 | 247.95 |
1494979200000 | 247.34 |
1495065600000 | 245.96 |
1495152000000 | 248.35 |
1495411200000 | 249.59 |
1495497600000 | 249.21 |
1495584000000 | 248.85 |
1495670400000 | 249.35 |
1495756800000 | 247.92 |
1496016000000 | 248.04 |
1496102400000 | 247.85 |
1496188800000 | 249.1 |
1496275200000 | 249.54 |
1496361600000 | 250.3 |
1496620800000 | 250.11 |
1496707200000 | 248.53 |
1496793600000 | 248.27 |
1496880000000 | 247.05 |
1496966400000 | 246.3 |
1497225600000 | 244.75 |
1497312000000 | 246.37 |
1497398400000 | 246.95 |
1497484800000 | 243.68 |
1497571200000 | 246.61 |
1497830400000 | 247.88 |
1497916800000 | 244.74 |
1498003200000 | 244.53 |
1498089600000 | 245.13 |
1498176000000 | 245.99 |
1498435200000 | 246.66 |
1498521600000 | 246.6 |
1498608000000 | 248.15 |
1498694400000 | 247.19 |
1498780800000 | 246.45 |
1499040000000 | 247.53 |
1499126400000 | 246.41 |
1499212800000 | 246.68 |
1499299200000 | 246.16 |
1499385600000 | 245.57 |
1499644800000 | 246.18 |
1499731200000 | 244.52 |
1499817600000 | 248.51 |
1499904000000 | 248.93 |
1499990400000 | 250.68 |
1500249600000 | 251.52 |
1500336000000 | 250.91 |
1500422400000 | 252.05 |
1500508800000 | 252.96 |
1500595200000 | 251.63 |
1500854400000 | 250.34 |
1500940800000 | 251.53 |
1501027200000 | 251.93 |
1501113600000 | 252.22 |
1501200000000 | 251 |
1501459200000 | 252.36 |
1501545600000 | 254.09 |
1501632000000 | 254.15 |
1501718400000 | 254.52 |
1501804800000 | 253.84 |
1502064000000 | 254.08 |
1502150400000 | 253.13 |
1502236800000 | 252.44 |
1502323200000 | 250.42 |
1502409600000 | 248.2 |
1502668800000 | 250.21 |
1502755200000 | 248.61 |
1502841600000 | 249.91 |
1502928000000 | 249.37 |
1503014400000 | 247.35 |
1503273600000 | 248.18 |
1503360000000 | 248.97 |
1503446400000 | 248.73 |
1503532800000 | 249.16 |
1503619200000 | 250.43 |
1503878400000 | 250.96 |
1503964800000 | 249.96 |
1504051200000 | 249.75 |
1504137600000 | 251.54 |
1504224000000 | 252.86 |
1504483200000 | 251.94 |
1504569600000 | 252.1 |
1504656000000 | 252.1 |
1504742400000 | 254.26 |
1504828800000 | 255.01 |
1505088000000 | 256.13 |
1505174400000 | 256.98 |
1505260800000 | 255.71 |
1505347200000 | 255.36 |
1505433600000 | 256.56 |
1505692800000 | 257.08 |
1505779200000 | 257.61 |
1505865600000 | 258.26 |
1505952000000 | 257.26 |
1506038400000 | 258.5899 |
1506297600000 | 257.92 |
1506384000000 | 255.82 |
1506470400000 | 255.73 |
1506556800000 | 257.37 |
1506643200000 | 258.82 |
1506902400000 | 258.75 |
1506988800000 | 259.64 |
1507075200000 | 260.15 |
1507161600000 | 258.94 |
1507248000000 | 258.0299 |
1507507200000 | 258.64 |
1507593600000 | 260.88 |
1507680000000 | 260.72 |
1507766400000 | 260.99 |
1507852800000 | 262.2799 |
1508112000000 | 261.4 |
1508198400000 | 259.08 |
1508284800000 | 260.22 |
1508371200000 | 260.12 |
1508457600000 | 259.57 |
1508716800000 | 259.19 |
1508803200000 | 257.56 |
1508889600000 | 257.17 |
1508976000000 | 256.98 |
1509062400000 | 256.4 |
1509321600000 | 257.48 |
1509408000000 | 259.06 |
1509494400000 | 258.72 |
1509580800000 | 258 |
1509667200000 | 258.15 |
1509926400000 | 258.64 |
1510012800000 | 257.26 |
1510099200000 | 257.38 |
1510185600000 | 255.42 |
1510272000000 | 255.58 |
1510531200000 | 253.54 |
1510617600000 | 253.53 |
1510704000000 | 252.88 |
1510790400000 | 254.67 |
1510876800000 | 254.4 |
1511136000000 | 256.04 |
1511222400000 | 256.68 |
1511308800000 | 257.8 |
1511395200000 | 258.57 |
1511481600000 | 259.39 |
1511740800000 | 257.8 |
1511827200000 | 258.33 |
1511913600000 | 258.86 |
1512000000000 | 259.47 |
1512086400000 | 257.42 |
1512345600000 | 258.55 |
1512432000000 | 257.3 |
1512518400000 | 256.63 |
1512604800000 | 256.0299 |
1512691200000 | 257.48 |
1512950400000 | 258.7 |
1513036800000 | 259.56 |
1513123200000 | 260.23 |
1513209600000 | 259.91 |
1513296000000 | 258.82 |
1513555200000 | 262.44 |
1513641600000 | 261.45 |
1513728000000 | 261.47 |
1513814400000 | 262.9 |
1513900800000 | 262.7799 |
1514332800000 | 264.52 |
1514419200000 | 265.61 |
1514505600000 | 268.07 |
1514851200000 | 268.29 |
1514937600000 | 268.63 |
1515024000000 | 270.5 |
1515110400000 | 271.89 |
1515369600000 | 271.35 |
1515456000000 | 271.48 |
1515542400000 | 271.7 |
1515628800000 | 272.19 |
1515715200000 | 275.0899 |
1515974400000 | 277.23 |
1516060800000 | 276.23 |
1516147200000 | 276.39 |
1516233600000 | 276.65 |
1516320000000 | 277.12 |
1516579200000 | 278.54 |
1516665600000 | 280.1 |
1516752000000 | 281.73 |
1516838400000 | 282.47 |
1516924800000 | 282.18 |
1517184000000 | 279.94 |
1517270400000 | 278.51 |
1517356800000 | 278.36 |
1517443200000 | 277.37 |
1517529600000 | 273.2 |
1517788800000 | 267.69 |
1517875200000 | 259.41 |
1517961600000 | 263.61 |
1518048000000 | 260.25 |
1518134400000 | 255.72 |
1518393600000 | 259.27 |
1518480000000 | 259.69 |
1518566400000 | 263.49 |
1518652800000 | 266.58 |
1518739200000 | 268.81 |
1518998400000 | 265.89 |
1519084800000 | 266.12 |
1519171200000 | 266.43 |
1519257600000 | 265.86 |
1519344000000 | 266.12 |
1519603200000 | 267.22 |
1519689600000 | 265.73 |
1519776000000 | 262.14 |
1519862400000 | 258.7 |
1519948800000 | 256.1 |
1520208000000 | 259.66 |
1520294400000 | 261.43 |
1520380800000 | 261.69 |
1520467200000 | 262.95 |
1520553600000 | 264.36 |
1520812800000 | 264.94 |
1520899200000 | 263.95 |
1520985600000 | 263.0299 |
1521072000000 | 263.64 |
1521158400000 | 263.21 |
1521417600000 | 261.46 |
1521504000000 | 261.52 |
1521590400000 | 261.19 |
1521676800000 | 258.2799 |
1521763200000 | 258.16 |
1522022400000 | 257.96 |
1522108800000 | 260.23 |
1522195200000 | 260.76 |
1522281600000 | 260.11 |
1522713600000 | 258.45 |
1522800000000 | 257.61 |
1522886400000 | 262.04 |
1522972800000 | 262.61 |
1523232000000 | 263.73 |
1523318400000 | 267.12 |
1523404800000 | 266.42 |
1523491200000 | 266.98 |
1523577600000 | 267.55 |
1523836800000 | 267.31 |
1523923200000 | 268.52 |
1524009600000 | 270.02 |
1524096000000 | 270.35 |
1524182400000 | 268.17 |
1524441600000 | 267.92 |
1524528000000 | 267.98 |
1524614400000 | 265.22 |
1524700800000 | 267.16 |
1524787200000 | 267.18 |
1525046400000 | 266.88 |
1525132800000 | 264.41 |
1525219200000 | 265.23 |
1525305600000 | 263.26 |
1525392000000 | 264.5299 |
1525651200000 | 266.39 |
1525737600000 | 266.05 |
1525824000000 | 269.1 |
1525910400000 | 269.16 |
1525996800000 | 271.33 |
1526256000000 | 271.77 |
1526342400000 | 269.85 |
1526428800000 | 269.76 |
1526515200000 | 271.48 |
1526601600000 | 270.9 |
1526860800000 | 271.91 |
1526947200000 | 272.79 |
1527033600000 | 268.32 |
1527120000000 | 267.3399 |
1527206400000 | 266.68 |
1527465600000 | 266.05 |
1527552000000 | 261.85 |
1527638400000 | 263.26 |
1527724800000 | 263.22 |
1527811200000 | 265.3 |
1528070400000 | 266.68 |
1528156800000 | 265.08 |
1528243200000 | 267.12 |
1528329600000 | 267.5 |
1528416000000 | 266.1 |
1528675200000 | 268.52 |
1528761600000 | 267.66 |
1528848000000 | 267.75 |
1528934400000 | 268.5899 |
1529020800000 | 264.13 |
1529280000000 | 262.32 |
1529366400000 | 259.73 |
1529452800000 | 261.3 |
1529539200000 | 260.07 |
1529625600000 | 264.24 |
1529884800000 | 259.64 |
1529971200000 | 259.52 |
1530057600000 | 259.96 |
1530144000000 | 257.98 |
1530230400000 | 262.06 |
1530489600000 | 258.13 |
1530576000000 | 260.98 |
1530662400000 | 261.16 |
1530748800000 | 262.26 |
1530835200000 | 263.71 |
1531094400000 | 265.8399 |
1531180800000 | 266.26 |
1531267200000 | 262.98 |
1531353600000 | 264.2799 |
1531440000000 | 264.14 |
1531699200000 | 263.85 |
1531785600000 | 263.61 |
1531872000000 | 263.82 |
1531958400000 | 263.0899 |
1532044800000 | 265.39 |
1532304000000 | 265 |
1532390400000 | 267.32 |
1532476800000 | 266.23 |
1532563200000 | 267.6 |
1532649600000 | 268.35 |
1532908800000 | 269.18 |
1532995200000 | 269.39 |
1533081600000 | 267.42 |
1533168000000 | 264.12 |
1533254400000 | 265.64 |
1533513600000 | 264.37 |
1533600000000 | 266.29 |
1533686400000 | 266.0299 |
1533772800000 | 266.22 |
1533859200000 | 261.75 |
1534118400000 | 260.92 |
1534204800000 | 260.13 |
1534291200000 | 255.37 |
1534377600000 | 258.48 |
1534464000000 | 258.86 |
1534723200000 | 260.57 |
1534809600000 | 262.54 |
1534896000000 | 263.93 |
1534982400000 | 262.81 |
1535068800000 | 263.64 |
1535328000000 | 265.08 |
1535414400000 | 266.15 |
1535500800000 | 266.49 |
1535587200000 | 265.76 |
1535673600000 | 263.7 |
1535932800000 | 263.79 |
1536019200000 | 260.7 |
1536105600000 | 259.93 |
1536192000000 | 258.66 |
1536278400000 | 257.91 |
1536537600000 | 259.3399 |
1536624000000 | 258.7 |
1536710400000 | 260.89 |
1536796800000 | 261.37 |
1536883200000 | 261.88 |
1537142400000 | 263.07 |
1537228800000 | 262.95 |
1537315200000 | 263.25 |
1537401600000 | 266.7 |
1537488000000 | 267.6 |
1537747200000 | 266.92 |
1537833600000 | 268.57 |
1537920000000 | 268.72 |
1538006400000 | 268.17 |
1538092800000 | 265.86 |
1538352000000 | 265.49 |
1538438400000 | 263.71 |
1538524800000 | 264.87 |
1538611200000 | 261.48 |
1538697600000 | 259.11 |
1538956800000 | 255.7 |
1539043200000 | 255.91 |
1539129600000 | 254.14 |
1539216000000 | 249.21 |
1539302400000 | 248.84 |
1539561600000 | 249.25 |
1539648000000 | 252.7 |
1539734400000 | 250.84 |
1539820800000 | 249.53 |
1539907200000 | 249.76 |
1540166400000 | 248.42 |
1540252800000 | 244.59 |
1540339200000 | 243.41 |
1540425600000 | 242.76 |
1540512000000 | 240.92 |
1540771200000 | 243.69 |
1540857600000 | 243.49 |
1540944000000 | 247.58 |
1541030400000 | 250.32 |
1541116800000 | 250.33 |
1541376000000 | 250.51 |
1541462400000 | 250.16 |
1541548800000 | 253.45 |
1541635200000 | 254.04 |
1541721600000 | 251.43 |
1541980800000 | 246.82 |
1542067200000 | 248.52 |
1542153600000 | 247.38 |
1542240000000 | 244.32 |
1542326400000 | 245.32 |
1542585600000 | 244.87 |
1542672000000 | 242 |
1542758400000 | 244.34 |
1542844800000 | 243.58 |
1542931200000 | 242.94 |
1543190400000 | 245.85 |
1543276800000 | 244.13 |
1543363200000 | 243.98 |
1543449600000 | 246.63 |
1543536000000 | 244.83 |
1543795200000 | 247.37 |
1543881600000 | 246.14 |
1543968000000 | 242.98 |
1544054400000 | 236.57 |
1544140800000 | 238.79 |
1544400000000 | 233.13 |
1544486400000 | 236.07 |
1544572800000 | 240.8 |
1544659200000 | 239.73 |
1544745600000 | 237.21 |
1545004800000 | 235.17 |
1545091200000 | 233.52 |
1545177600000 | 235.06 |
1545264000000 | 232.35 |
1545350400000 | 232.66 |
1545609600000 | 232.37 |
1545868800000 | 227.6 |
1545955200000 | 233.69 |
1546214400000 | 234.46 |
1546387200000 | 232.91 |
1546473600000 | 231.92 |
1546560000000 | 238.59 |
1546819200000 | 239.21 |
1546905600000 | 240.93 |
1546992000000 | 243.32 |
1547078400000 | 244.8 |
1547164800000 | 244.79 |
1547424000000 | 243.59 |
1547510400000 | 243.42 |
1547596800000 | 243.78 |
1547683200000 | 243.96 |
1547769600000 | 247.74 |
1548028800000 | 247.33 |
1548115200000 | 246.23 |
1548201600000 | 246.25 |
1548288000000 | 245.54 |
1548374400000 | 246.83 |
1548633600000 | 244.93 |
1548720000000 | 247.17 |
1548806400000 | 248.57 |
1548892800000 | 250.48 |
1548979200000 | 251.23 |
1549238400000 | 250.95 |
1549324800000 | 253.4 |
1549411200000 | 253.29 |
1549497600000 | 250.34 |
1549584000000 | 248.8 |
1549843200000 | 249.43 |
1549929600000 | 250.37 |
1550016000000 | 252.03 |
1550102400000 | 251.2 |
1550188800000 | 253.86 |
1550448000000 | 255.31 |
1550534400000 | 255.42 |
1550620800000 | 257.5899 |
1550707200000 | 256.76 |
1550793600000 | 257.26 |
1551052800000 | 257.83 |
1551139200000 | 259.62 |
1551225600000 | 259.5899 |
1551312000000 | 258.93 |
1551398400000 | 259.33 |
1551657600000 | 258.95 |
1551744000000 | 259.0899 |
1551830400000 | 259.55 |
1551916800000 | 257.35 |
1552003200000 | 254.66 |
1552262400000 | 256.58 |
1552348800000 | 257.51 |
1552435200000 | 260.2799 |
1552521600000 | 262.64 |
1552608000000 | 264.18 |
1552867200000 | 265.26 |
1552953600000 | 266.94 |
1553040000000 | 265.02 |
1553126400000 | 265.32 |
1553212800000 | 261.74 |
1553472000000 | 260.89 |
1553558400000 | 262.2 |
1553644800000 | 261.47 |
1553731200000 | 261.17 |
1553817600000 | 262.17 |
1554076800000 | 265.32 |
1554163200000 | 265.41 |
1554249600000 | 268.7 |
1554336000000 | 267.16 |
1554422400000 | 267.41 |
1554681600000 | 268.32 |
1554768000000 | 267.75 |
1554854400000 | 268.08 |
1554940800000 | 268.22 |
1555027200000 | 268.94 |
1555286400000 | 269.63 |
1555372800000 | 269.94 |
1555459200000 | 269.66 |
1555545600000 | 268.46 |
1555977600000 | 268.7799 |
1556064000000 | 268.55 |
1556150400000 | 267.02 |
1556236800000 | 267.91 |
1556496000000 | 268.11 |
1556582400000 | 268.8 |
1556668800000 | 269.18 |
1556755200000 | 266.82 |
1556841600000 | 268.58 |
1557100800000 | 267.37 |
1557187200000 | 263.38 |
1557273600000 | 263.8399 |
1557360000000 | 261.05 |
1557446400000 | 262.12 |
1557705600000 | 259.39 |
1557792000000 | 260.75 |
1557878400000 | 261.69 |
1557964800000 | 264.23 |
1558051200000 | 263.05 |
1558310400000 | 261.51 |
1558396800000 | 263.3 |
1558483200000 | 262.17 |
1558569600000 | 259.24 |
1558656000000 | 261.83 |
1558915200000 | 261.68 |
1559001600000 | 261.07 |
1559088000000 | 257.04 |
1559174400000 | 257.48 |
1559260800000 | 256.45 |
1559520000000 | 258.54 |
1559606400000 | 260.0299 |
1559692800000 | 261.96 |
1559779200000 | 263 |
1559865600000 | 266.25 |
1560124800000 | 266.11 |
1560211200000 | 267.9 |
1560297600000 | 267.56 |
1560384000000 | 266.87 |
1560470400000 | 264.87 |
1560729600000 | 264.36 |
1560816000000 | 267.08 |
1560902400000 | 267.65 |
1560988800000 | 270.8399 |
1561075200000 | 270.06 |
1561334400000 | 271.23 |
1561420800000 | 271.22 |
1561507200000 | 269.77 |
1561593600000 | 269.69 |
1561680000000 | 271.51 |
1561939200000 | 272.2 |
1562025600000 | 272.85 |
1562112000000 | 274.22 |
1562198400000 | 274.37 |
1562284800000 | 270.51 |
1562544000000 | 270.55 |
1562630400000 | 268.98 |
1562716800000 | 269.44 |
1562803200000 | 269.21 |
1562889600000 | 269.08 |
1563148800000 | 269.66 |
1563235200000 | 269.14 |
1563321600000 | 268.71 |
1563408000000 | 268.69 |
1563494400000 | 269.58 |
1563753600000 | 269.62 |
1563840000000 | 269.77 |
1563926400000 | 269.31 |
1564012800000 | 268.3 |
1564099200000 | 268.25 |
1564358400000 | 268.85 |
1564444800000 | 265.91 |
1564531200000 | 266.24 |
1564617600000 | 264.7799 |
1564704000000 | 260.43 |
1564963200000 | 255.54 |
1565049600000 | 254.51 |
1565136000000 | 255.02 |
1565222400000 | 258.95 |
1565308800000 | 257.76 |
1565568000000 | 257.3399 |
1565654400000 | 257.8 |
1565740800000 | 253.53 |
1565827200000 | 252.4 |
1565913600000 | 254.99 |
1566172800000 | 257.47 |
1566259200000 | 255.86 |
1566345600000 | 258.48 |
1566432000000 | 257.85 |
1566518400000 | 257.27 |
1566777600000 | 256.32 |
1566864000000 | 257.44 |
1566950400000 | 256.43 |
1567036800000 | 258.26 |
1567123200000 | 259 |
1567382400000 | 259.0299 |
1567468800000 | 258.69 |
1567555200000 | 262.2799 |
1567641600000 | 264.02 |
1567728000000 | 265.06 |
1567987200000 | 264.02 |
1568073600000 | 264.0299 |
1568160000000 | 266.14 |
1568246400000 | 266.51 |
1568332800000 | 268.83 |
1568592000000 | 266.04 |
1568678400000 | 267.06 |
1568764800000 | 267.25 |
1568851200000 | 268.66 |
1568937600000 | 268.51 |
1569196800000 | 266.49 |
1569283200000 | 266.69 |
1569369600000 | 264.08 |
1569456000000 | 265.2799 |
1569542400000 | 266.72 |
1569801600000 | 266.16 |
1569888000000 | 262.85 |
1569974400000 | 256.75 |
1570060800000 | 257.39 |
1570147200000 | 258.68 |
1570406400000 | 260.82 |
1570492800000 | 257.25 |
1570579200000 | 257.87 |
1570665600000 | 260.01 |
1570752000000 | 267.58 |
1571011200000 | 265.54 |
1571097600000 | 268.8 |
1571184000000 | 268.33 |
1571270400000 | 270.08 |
1571356800000 | 269.99 |
1571616000000 | 272.06 |
1571702400000 | 271.99 |
1571788800000 | 272.22 |
1571875200000 | 273.93 |
1571961600000 | 274.0299 |
1572220800000 | 274.86 |
1572307200000 | 274.8 |
1572393600000 | 275.49 |
1572480000000 | 274.68 |
1572566400000 | 276.87 |
1572825600000 | 278.91 |
1572912000000 | 277.33 |
1572998400000 | 277.83 |
1573084800000 | 277.89 |
1573171200000 | 276.48 |
1573430400000 | 277.06 |
1573516800000 | 277.5 |
1573603200000 | 277.14 |
1573689600000 | 276.06 |
1573776000000 | 277.92 |
1574035200000 | 278.9 |
1574121600000 | 278.71 |
1574208000000 | 276.96 |
1574294400000 | 275.93 |
1574380800000 | 276.6 |
1574640000000 | 279.94 |
1574726400000 | 280.02 |
1574812800000 | 281.05 |
1574899200000 | 281.38 |
1574985600000 | 279.79 |
1575244800000 | 277.61 |
1575331200000 | 275.47 |
1575417600000 | 278.8399 |
1575504000000 | 278.98 |
1575590400000 | 281.39 |
1575849600000 | 281.72 |
1575936000000 | 281.08 |
1576022400000 | 281.38 |
1576108800000 | 282.73 |
1576195200000 | 288.12 |
1576454400000 | 292.89 |
1576540800000 | 290.72 |
1576627200000 | 289.76 |
1576713600000 | 290.19 |
1576800000000 | 291.56 |
1577059200000 | 291.56 |
1577145600000 | 292.63 |
1577404800000 | 295.51 |
1577664000000 | 294.02 |
1577750400000 | 294.62 |
1577923200000 | 296.08 |
1578009600000 | 294.6 |
1578268800000 | 294.45 |
1578355200000 | 293.75 |
1578441600000 | 293.04 |
1578528000000 | 292.72 |
1578614400000 | 292.51 |
1578873600000 | 292.64 |
1578960000000 | 293.72 |
1579046400000 | 294.94 |
1579132800000 | 295.41 |
1579219200000 | 297.2799 |
1579478400000 | 296.39 |
1579564800000 | 296.7799 |
1579651200000 | 296.74 |
1579737600000 | 293.9 |
1579824000000 | 295.45 |
1580083200000 | 288.96 |
1580169600000 | 290.16 |
1580256000000 | 291.3 |
1580342400000 | 289.65 |
1580428800000 | 288.26 |
1580688000000 | 287.1 |
1580774400000 | 291.26 |
1580860800000 | 293.71 |
1580947200000 | 293.41 |
1581033600000 | 292.2 |
1581292800000 | 291.74 |
1581379200000 | 294.33 |
1581465600000 | 295.52 |
1581552000000 | 294.62 |
1581638400000 | 293.89 |
1581897600000 | 294.5299 |
1581984000000 | 293.39 |
1582070400000 | 295 |
1582156800000 | 293.3399 |
1582243200000 | 293.48 |
1582502400000 | 282.79 |
1582588800000 | 278.48 |
1582675200000 | 277.8399 |
1582761600000 | 269.6 |
1582848000000 | 259.97 |
1583107200000 | 263.63 |
1583193600000 | 269.72 |
1583280000000 | 272.5299 |
1583366400000 | 270.58 |
1583452800000 | 263.58 |
1583712000000 | 247.39 |
1583798400000 | 244.48 |
1583884800000 | 240.19 |
1583971200000 | 210.74 |
1584057600000 | 212.9 |
1584316800000 | 204.9 |
1584403200000 | 205.58 |
1584489600000 | 195.7 |
1584576000000 | 199.37 |
1584662400000 | 199.74 |
1584921600000 | 189.56 |
1585008000000 | 206.28 |
1585094400000 | 214.07 |
1585180800000 | 224.76 |
1585267200000 | 219.41 |
1585526400000 | 222.57 |
1585612800000 | 226.47 |
1585699200000 | 220.46 |
1585785600000 | 220.33 |
1585872000000 | 217.29 |
1586131200000 | 223.06 |
1586217600000 | 228.9 |
1586304000000 | 228.74 |
1586390400000 | 233.61 |
1586822400000 | 235.88 |
1586908800000 | 227.46 |
1586995200000 | 228.22 |
1587081600000 | 235.15 |
1587340800000 | 236.86 |
1587427200000 | 228.66 |
1587513600000 | 232.48 |
1587600000000 | 235.1 |
1587686400000 | 232.56 |
1587945600000 | 236.44 |
1588032000000 | 240.81 |
1588118400000 | 244.64 |
1588204800000 | 241.61 |
1588291200000 | 238.9 |
1588550400000 | 233.03 |
1588636800000 | 236.43 |
1588723200000 | 235.58 |
1588809600000 | 237.37 |
1588896000000 | 241.25 |
1589155200000 | 240.05 |
1589241600000 | 242.09 |
1589328000000 | 237.16 |
1589414400000 | 230.86 |
1589500800000 | 232.34 |
1589760000000 | 241.54 |
1589846400000 | 242.53 |
1589932800000 | 245.2 |
1590019200000 | 243.13 |
1590105600000 | 241.14 |
1590364800000 | 243.33 |
1590451200000 | 247.75 |
1590537600000 | 246.17 |
1590624000000 | 252.25 |
1590710400000 | 250.05 |
1590969600000 | 253.48 |
1591056000000 | 256.8399 |
1591142400000 | 262.91 |
1591228800000 | 262.66 |
1591315200000 | 267.47 |
1591574400000 | 266.91 |
1591660800000 | 264.97 |
1591747200000 | 264.79 |
1591833600000 | 255.14 |
1591920000000 | 252.68 |
1592179200000 | 252.68 |
1592265600000 | 258.5899 |
1592352000000 | 260.56 |
1592438400000 | 258.33 |
1592524800000 | 259.47 |
1592784000000 | 258.83 |
1592870400000 | 263.43 |
1592956800000 | 255.4 |
1593043200000 | 255.44 |
1593129600000 | 254.15 |
1593388800000 | 255.54 |
1593475200000 | 255.37 |
1593561600000 | 257.45 |
1593648000000 | 260.4 |
1593734400000 | 258.46 |
1593993600000 | 263.98 |
1594080000000 | 262.01 |
1594166400000 | 261.85 |
1594252800000 | 259.23 |
1594339200000 | 261.79 |
1594598400000 | 264.5 |
1594684800000 | 263.12 |
1594771200000 | 268.73 |
1594857600000 | 267.38 |
1594944000000 | 268.11 |
1595203200000 | 270.26 |
1595289600000 | 272.0899 |
1595376000000 | 271.97 |
1595462400000 | 272.07 |
1595548800000 | 268.54 |
1595808000000 | 271.11 |
1595894400000 | 271.94 |
1595980800000 | 272.64 |
1596067200000 | 268.3399 |
1596153600000 | 266.79 |
1596412800000 | 269.98 |
1596499200000 | 270.05 |
1596585600000 | 274.13 |
1596672000000 | 271.65 |
1596758400000 | 270.87 |
1597017600000 | 271.67 |
1597104000000 | 275.29 |
1597190400000 | 279.47 |
1597276800000 | 278.67 |
1597363200000 | 275.18 |
1597622400000 | 277.31 |
1597708800000 | 276.9 |
1597795200000 | 278.13 |
1597881600000 | 274.43 |
1597968000000 | 272.82 |
1598227200000 | 276.7 |
1598313600000 | 275.29 |
1598400000000 | 277.74 |
1598486400000 | 275.89 |
1598572800000 | 276.72 |
1598832000000 | 277.69 |
1598918400000 | 275.5899 |
1599004800000 | 277.04 |
1599091200000 | 272.85 |
1599177600000 | 269.14 |
1599436800000 | 274.22 |
1599523200000 | 270.8 |
1599609600000 | 275.1 |
1599696000000 | 273.9 |
1599782400000 | 273.61 |
1600041600000 | 275.04 |
1600128000000 | 276.95 |
1600214400000 | 278.8 |
1600300800000 | 277.12 |
1600387200000 | 277.06 |
1600646400000 | 266.3 |
1600732800000 | 266.0899 |
1600819200000 | 267.1 |
1600905600000 | 262.49 |
1600992000000 | 263.24 |
1601251200000 | 268.87 |
1601337600000 | 268.99 |
1601424000000 | 269.39 |
1601510400000 | 269.97 |
1601596800000 | 270.8399 |
1601856000000 | 274.33 |
1601942400000 | 273.74 |
1602028800000 | 272.37 |
1602115200000 | 274.22 |
1602201600000 | 277.64 |
1602460800000 | 279.43 |
1602547200000 | 276.44 |
1602633600000 | 276.29 |
1602720000000 | 269.46 |
1602806400000 | 272.77 |
1603065600000 | 273.52 |
1603152000000 | 273.6 |
1603238400000 | 271.67 |
1603324800000 | 270.41 |
1603411200000 | 271.85 |
1603670400000 | 268.02 |
1603756800000 | 266.44 |
1603843200000 | 257.6 |
1603929600000 | 255.18 |
1604016000000 | 255.97 |
1604275200000 | 259.13 |
1604361600000 | 267.14 |
1604448000000 | 272.43 |
1604534400000 | 276.77 |
1604620800000 | 277.98 |
1604880000000 | 284.8399 |
1604966400000 | 287.02 |
1605052800000 | 289.56 |
1605139200000 | 288.58 |
1605225600000 | 288.08 |
1605484800000 | 292.35 |
1605571200000 | 292.1 |
1605657600000 | 293.58 |
1605744000000 | 290.25 |
1605830400000 | 292.16 |
1606089600000 | 290.95 |
1606176000000 | 294.41 |
1606262400000 | 294.08 |
1606348800000 | 293.57 |
1606435200000 | 295.18 |
1606694400000 | 292.36 |
1606780800000 | 295.83 |
1606867200000 | 297.14 |
1606953600000 | 299.86 |
1607040000000 | 301.06 |
1607299200000 | 299.72 |
1607385600000 | 300.46 |
1607472000000 | 301.44 |
1607558400000 | 300.57 |
1607644800000 | 297.97 |
1607904000000 | 299.64 |
1607990400000 | 300.5299 |
1608076800000 | 304.5899 |
1608163200000 | 307.07 |
1608249600000 | 305.4 |
1608508800000 | 297.92 |
1608595200000 | 299.72 |
1608681600000 | 303.79 |
1608768000000 | 304.32 |
1609113600000 | 306.13 |
1609200000000 | 310.8 |
1609286400000 | 311 |
1609372800000 | 309.15 |
1609718400000 | 311.94 |
1609804800000 | 312.51 |
1609891200000 | 316.7 |
1609977600000 | 317.93 |
1610064000000 | 319.95 |
1610323200000 | 315.1 |
1610409600000 | 316.07 |
1610496000000 | 316 |
1610582400000 | 318.21 |
1610668800000 | 314.36 |
1610928000000 | 314.57 |
1611014400000 | 315.46 |
1611100800000 | 317.0899 |
1611187200000 | 318.48 |
1611273600000 | 317.15 |
1611532800000 | 314.63 |
1611619200000 | 316.81 |
1611705600000 | 312.04 |
1611792000000 | 311.77 |
1611878400000 | 306.63 |
1612137600000 | 308.42 |
1612224000000 | 310.3 |
1612310400000 | 310.5 |
1612396800000 | 310.54 |
1612483200000 | 311.08 |
1612742400000 | 312.56 |
1612828800000 | 314.07 |
1612915200000 | 314.46 |
1613001600000 | 315.61 |
1613088000000 | 317.74 |
1613347200000 | 323.67 |
1613433600000 | 323.3399 |
1613520000000 | 318.87 |
1613606400000 | 317.04 |
1613692800000 | 319.37 |
1613952000000 | 318.77 |
1614038400000 | 317.75 |
1614124800000 | 318.83 |
1614211200000 | 320.44 |
1614297600000 | 311.66 |
1614556800000 | 315.55 |
1614643200000 | 317.18 |
1614729600000 | 317.91 |
1614816000000 | 316.5 |
1614902400000 | 310.93 |
1615161600000 | 315.02 |
1615248000000 | 318.73 |
1615334400000 | 319.55 |
1615420800000 | 322.5 |
1615507200000 | 320.99 |
1615766400000 | 320.46 |
1615852800000 | 323.73 |
1615939200000 | 321.42 |
1616025600000 | 323.49 |
1616112000000 | 320.62 |
1616371200000 | 322.64 |
1616457600000 | 319.87 |
1616544000000 | 318.75 |
1616630400000 | 317.05 |
1616716800000 | 320.82 |
1616976000000 | 320.22 |
1617062400000 | 320.62 |
1617148800000 | 320.54 |
1617235200000 | 322.51 |
1617667200000 | 327.82 |
1617753600000 | 328.87 |
1617840000000 | 331.29 |
1617926400000 | 331.7799 |
1618185600000 | 330.45 |
1618272000000 | 331.02 |
1618358400000 | 333.08 |
1618444800000 | 335.38 |
1618531200000 | 338.5 |
1618790400000 | 340.21 |
1618876800000 | 334.42 |
1618963200000 | 335.8399 |
1619049600000 | 337.27 |
1619136000000 | 337.35 |
1619395200000 | 339.27 |
1619481600000 | 339.02 |
1619568000000 | 338.96 |
1619654400000 | 339.37 |
1619740800000 | 336.57 |
1620000000000 | 339.27 |
1620086400000 | 334.38 |
1620172800000 | 339.44 |
1620259200000 | 340.54 |
1620345600000 | 346.38 |
1620604800000 | 348.18 |
1620691200000 | 340.7 |
1620777600000 | 340.36 |
1620864000000 | 339.1 |
1620950400000 | 343.88 |
1621209600000 | 344.49 |
1621296000000 | 347.67 |
1621382400000 | 342.38 |
1621468800000 | 346.8399 |
1621555200000 | 347.97 |
1621814400000 | 349.0899 |
1621900800000 | 349.46 |
1621987200000 | 349.12 |
1622073600000 | 349.99 |
1622160000000 | 350.96 |
1622419200000 | 351.02 |
1622505600000 | 354.22 |
1622592000000 | 354.2799 |
1622678400000 | 351.86 |
1622764800000 | 354.55 |
1623024000000 | 355.52 |
1623110400000 | 356.17 |
1623196800000 | 356.58 |
1623283200000 | 356.76 |
1623369600000 | 357.1 |
1623628800000 | 358.05 |
1623715200000 | 358.39 |
1623801600000 | 359.16 |
1623888000000 | 352.89 |
1623974400000 | 344.93 |
1624233600000 | 349.22 |
1624320000000 | 350.04 |
1624406400000 | 350.01 |
1624492800000 | 351.16 |
1624579200000 | 352.65 |
1624838400000 | 350.19 |
1624924800000 | 350.38 |
1625011200000 | 347 |
1625097600000 | 349.67 |
1625184000000 | 350.36 |
1625443200000 | 352.83 |
1625529600000 | 350.68 |
1625616000000 | 352.95 |
1625702400000 | 349.36 |
1625788800000 | 353.39 |
1626048000000 | 356.11 |
1626134400000 | 355.0299 |
1626220800000 | 354.23 |
1626307200000 | 350.93 |
1626393600000 | 349.87 |
1626652800000 | 341.85 |
1626739200000 | 342.0899 |
1626825600000 | 348.47 |
1626912000000 | 349.95 |
1626998400000 | 352.48 |
1627257600000 | 353.7799 |
1627344000000 | 353.44 |
1627430400000 | 354.4 |
1627516800000 | 359.05 |
1627603200000 | 356.91 |
1627862400000 | 359.68 |
1627948800000 | 359.99 |
1628035200000 | 361.47 |
1628121600000 | 362.63 |
1628208000000 | 359.16 |
1628467200000 | 359.39 |
1628553600000 | 360.15 |
1628640000000 | 362.44 |
1628726400000 | 362.27 |
1628812800000 | 364.93 |
1629072000000 | 363.07 |
1629158400000 | 362.02 |
1629244800000 | 362.46 |
1629331200000 | 356.07 |
1629417600000 | 357.15 |
1629676800000 | 361.3399 |
1629763200000 | 361.65 |
1629849600000 | 361.23 |
1629936000000 | 360.46 |
1630022400000 | 363.0899 |
1630281600000 | 363.68 |
1630368000000 | 361.88 |
1630454400000 | 364.19 |
1630540800000 | 366.77 |
1630627200000 | 365.63 |
1630886400000 | 367.02 |
1630972800000 | 364.1 |
1631059200000 | 358.97 |
1631145600000 | 358.88 |
1631232000000 | 358.56 |
1631491200000 | 358.66 |
1631577600000 | 358.63 |
1631664000000 | 356.39 |
1631750400000 | 355.96 |
1631836800000 | 352.04 |
1632096000000 | 346.26 |
1632182400000 | 349.25 |
1632268800000 | 352.82 |
1632355200000 | 356.51 |
1632441600000 | 352.13 |
1632700800000 | 350.38 |
1632787200000 | 342.43 |
1632873600000 | 342.85 |
1632960000000 | 343.94 |
1633046400000 | 342.9 |
1633305600000 | 343.0899 |
1633392000000 | 345.19 |
1633478400000 | 340.92 |
1633564800000 | 346.23 |
1633651200000 | 346.42 |
1633910400000 | 346.96 |
1633996800000 | 346.5899 |
1634083200000 | 350.21 |
1634169600000 | 354.5299 |
1634256000000 | 357.8 |
1634515200000 | 356.47 |
1634601600000 | 358.92 |
1634688000000 | 360.26 |
1634774400000 | 360.52 |
1634860800000 | 361.47 |
1635120000000 | 360.79 |
1635206400000 | 362.98 |
1635292800000 | 360.98 |
1635379200000 | 363.98 |
1635465600000 | 360.97 |
1635724800000 | 364 |
1635811200000 | 362.93 |
1635897600000 | 364.42 |
1635984000000 | 364.5299 |
1636070400000 | 363.95 |
1636329600000 | 365.68 |
1636416000000 | 364.96 |
1636502400000 | 363.92 |
1636588800000 | 364.12 |
1636675200000 | 364.46 |
1636934400000 | 364.8399 |
1637020800000 | 363.0899 |
1637107200000 | 362.73 |
1637193600000 | 361.79 |
1637280000000 | 360.39 |
1637539200000 | 358.13 |
1637625600000 | 353.97 |
1637712000000 | 352.64 |
1637798400000 | 354.57 |
1637884800000 | 345.93 |
1638144000000 | 347.68 |
1638230400000 | 344.33 |
1638316800000 | 351 |
1638403200000 | 347.97 |
1638489600000 | 344.85 |
1638748800000 | 348.88 |
1638835200000 | 355.11 |
1638921600000 | 356.62 |
1639008000000 | 355.6 |
1639094400000 | 355.2 |
1639353600000 | 352.5 |
1639440000000 | 349.19 |
1639526400000 | 349.1 |
1639612800000 | 356.47 |
1639699200000 | 354.44 |
1639958400000 | 349.56 |
1640044800000 | 353.39 |
1640131200000 | 358.58 |
1640217600000 | 361.8 |
1640304000000 | 362.18 |
1640563200000 | 363.89 |
1640649600000 | 365.49 |
1640736000000 | 368.08 |
1640822400000 | 367.55 |
1640908800000 | 368.0899 |
1641168000000 | 366.31 |
1641254400000 | 370.46 |
1641340800000 | 370.48 |
1641427200000 | 365.19 |
1641513600000 | 365.26 |
1641772800000 | 358.66 |
1641859200000 | 362.07 |
1641945600000 | 367.33 |
1642032000000 | 368.23 |
1642118400000 | 363.41 |
1642377600000 | 365.24 |
1642464000000 | 359.81 |
1642550400000 | 361.25 |
1642636800000 | 362.89 |
1642723200000 | 355.72 |
1642982400000 | 341.42 |
1643068800000 | 343.7 |
1643155200000 | 349.07 |
1643241600000 | 347.79 |
1643328000000 | 344.7 |
1643587200000 | 348.01 |
1643673600000 | 353.85 |
1643760000000 | 358.08 |
1643846400000 | 355.0899 |
1643932800000 | 350.33 |
1644192000000 | 353.05 |
1644278400000 | 351.22 |
1644364800000 | 357.58 |
1644451200000 | 357.82 |
1644537600000 | 355.13 |
1644796800000 | 346.35 |
1644883200000 | 351.73 |
1644969600000 | 352.43 |
1645056000000 | 349.58 |
1645142400000 | 346.18 |
1645401600000 | 343.57 |
1645488000000 | 344.3399 |
1645574400000 | 343.22 |
1645660800000 | 327.01 |
1645747200000 | 341.35 |
1646006400000 | 343.21 |
1646092800000 | 336.5 |
1646179200000 | 337.12 |
1646265600000 | 330.46 |
1646352000000 | 318.14 |
1646611200000 | 313.98 |
1646697600000 | 312.76 |
1646784000000 | 326.04 |
1646870400000 | 323.06 |
1646956800000 | 324.63 |
1647216000000 | 327.67 |
1647302400000 | 325.7 |
1647388800000 | 334.73 |
1647475200000 | 341.43 |
1647561600000 | 343.82 |
1647820800000 | 345.47 |
1647907200000 | 346.8399 |
1647993600000 | 343.98 |
1648080000000 | 343.51 |
1648166400000 | 343.3 |
1648425600000 | 342.24 |
1648512000000 | 349.22 |
1648598400000 | 351.4 |
1648684800000 | 348.15 |
1648771200000 | 347.97 |
1649030400000 | 350.11 |
1649116800000 | 351.43 |
1649203200000 | 347.4 |
1649289600000 | 347.43 |
1649376000000 | 350.57 |
1649635200000 | 349.47 |
1649721600000 | 347.42 |
1649808000000 | 346.7 |
1649894400000 | 347.1 |
1650326400000 | 343.87 |
1650412800000 | 347.08 |
1650499200000 | 346.3 |
1650585600000 | 338.65 |
1650844800000 | 330.31 |
1650931200000 | 325.79 |
1651017600000 | 324.97 |
1651104000000 | 326.13 |
1651190400000 | 330.3 |
1651449600000 | 325.47 |
1651536000000 | 326.3399 |
1651622400000 | 322.71 |
1651708800000 | 320 |
1651795200000 | 315.02 |
1652054400000 | 303.96 |
1652140800000 | 306.3 |
1652227200000 | 310.32 |
1652313600000 | 304.77 |
1652400000000 | 310.43 |
1652659200000 | 311.74 |
1652745600000 | 318.94 |
1652832000000 | 314.94 |
1652918400000 | 312.76 |
1653004800000 | 314.81 |
1653264000000 | 321.98 |
1653350400000 | 320.85 |
1653436800000 | 320.76 |
1653523200000 | 322.61 |
1653609600000 | 327.15 |
1653868800000 | 330.91 |
1653955200000 | 328.25 |
1654041600000 | 323.16 |
1654128000000 | 325.57 |
1654214400000 | 324.99 |
1654473600000 | 326.77 |
1654560000000 | 326.49 |
1654646400000 | 325.07 |
1654732800000 | 318.86 |
1654819200000 | 308.08 |
1655078400000 | 298.04 |
1655164800000 | 293.37 |
1655251200000 | 296.87 |
1655337600000 | 293.12 |
1655424000000 | 291.5899 |
1655683200000 | 296.76 |
1655769600000 | 298.26 |
1655856000000 | 297.5 |
1655942400000 | 293.95 |
1656028800000 | 302.07 |
1656288000000 | 305.92 |
1656374400000 | 304.07 |
1656460800000 | 302.4 |
1656547200000 | 297.54 |
1656633600000 | 295.39 |
1656892800000 | 299.19 |
1656979200000 | 289.1 |
1657065600000 | 292.82 |
1657152000000 | 297.55 |
1657238400000 | 298.58 |
1657497600000 | 295.62 |
1657584000000 | 296.55 |
1657670400000 | 295.07 |
1657756800000 | 287.51 |
1657843200000 | 294.12 |
1658102400000 | 300.43 |
1658188800000 | 304.49 |
1658275200000 | 302.83 |
1658361600000 | 303.87 |
1658448000000 | 306.88 |
1658707200000 | 306.83 |
1658793600000 | 305.93 |
1658880000000 | 305.89 |
1658966400000 | 310.3 |
1659052800000 | 315.18 |
1659312000000 | 316.72 |
1659398400000 | 313.74 |
1659484800000 | 311.82 |
1659571200000 | 314.04 |
1659657600000 | 310.18 |
1659916800000 | 313.83 |
1660003200000 | 312.42 |
1660089600000 | 319.32 |
1660176000000 | 319.35 |
1660262400000 | 316.25 |
1660521600000 | 315.77 |
1660608000000 | 315.16 |
1660694400000 | 312.54 |
1660780800000 | 313.07 |
1660867200000 | 308.7 |
1661126400000 | 305.56 |
1661212800000 | 304.41 |
1661299200000 | 304.5899 |
1661385600000 | 305.58 |
1661472000000 | 302.0299 |
1661731200000 | 298.69 |
1661817600000 | 295.63 |
1661904000000 | 294.21 |
1661990400000 | 285.17 |
1662076800000 | 292.43 |
1662336000000 | 289.65 |
1662422400000 | 289.68 |
1662508800000 | 287.57 |
1662595200000 | 289.54 |
1662681600000 | 296.39 |
1662940800000 | 303.61 |
1663027200000 | 295.79 |
1663113600000 | 292.2 |
1663200000000 | 290.16 |
1663286400000 | 286.08 |
1663545600000 | 284.95 |
1663632000000 | 281.48 |
1663718400000 | 281.25 |
1663804800000 | 274.52 |
1663891200000 | 264.96 |
1664150400000 | 261.72 |
1664236800000 | 261.22 |
1664323200000 | 262.62 |
1664409600000 | 262.2 |
1664496000000 | 266.33 |
1664755200000 | 268.88 |
1664841600000 | 279.26 |
1664928000000 | 273.89 |
1665014400000 | 271.6 |
1665100800000 | 268.02 |
1665360000000 | 264.61 |
1665446400000 | 263.38 |
1665532800000 | 261.77 |
1665619200000 | 264.15 |
1665705600000 | 266.46 |
1665964800000 | 273.16 |
1666051200000 | 274.25 |
1666137600000 | 270.16 |
1666224000000 | 271.48 |
1666310400000 | 268.27 |
1666569600000 | 274.1 |
1666656000000 | 279.87 |
1666742400000 | 284.72 |
1666828800000 | 283.5 |
1666915200000 | 282.66 |
1667174400000 | 282.21 |
1667260800000 | 283.42 |
1667347200000 | 283.74 |
1667433600000 | 277.69 |
1667520000000 | 285.3 |
1667779200000 | 289.04 |
1667865600000 | 292.93 |
1667952000000 | 290.45 |
1668038400000 | 302.98 |
1668124800000 | 306.61 |
1668384000000 | 306.12 |
1668470400000 | 307.65 |
1668556800000 | 305.4 |
1668643200000 | 301.48 |
1668729600000 | 306.05 |
1668988800000 | 302.91 |
1669075200000 | 307.06 |
1669161600000 | 312.5299 |
1669248000000 | 314.94 |
1669334400000 | 314.65 |
1669593600000 | 312.55 |
1669680000000 | 311.01 |
1669766400000 | 310.98 |
1669852800000 | 320.44 |
1669939200000 | 319.15 |
1670198400000 | 319.92 |
1670284800000 | 316.85 |
1670371200000 | 314.5299 |
1670457600000 | 315 |
1670544000000 | 318.12 |
1670803200000 | 315.97 |
1670889600000 | 323.19 |
1670976000000 | 323.91 |
1671062400000 | 315.43 |
1671148800000 | 309.74 |
1671408000000 | 309.61 |
1671494400000 | 309.64 |
1671580800000 | 314.16 |
1671667200000 | 311.15 |
1671753600000 | 311.8399 |
1672099200000 | 312.81 |
1672185600000 | 312.65 |
1672272000000 | 315.29 |
1672358400000 | 311.95 |
1672617600000 | 313.3 |
1672704000000 | 315.07 |
1672790400000 | 318.79 |
1672876800000 | 315.58 |
1672963200000 | 321.27 |
1673222400000 | 327.74 |
1673308800000 | 324.61 |
1673395200000 | 324.93 |
1673481600000 | 328.43 |
1673568000000 | 330.96 |
1673827200000 | 333.1 |
1673913600000 | 333.99 |
1674000000000 | 336.3 |
1674086400000 | 330.56 |
1674172800000 | 332.18 |
1674432000000 | 334.64 |
1674518400000 | 333.11 |
1674604800000 | 332.46 |
1674691200000 | 331.69 |
1674777600000 | 332.38 |
1675036800000 | 333.19 |
1675123200000 | 330.9 |
1675209600000 | 331.81 |
1675296000000 | 335.85 |
1675382400000 | 334.37 |
1675641600000 | 328.79 |
1675728000000 | 329.02 |
1675814400000 | 331.54 |
1675900800000 | 334.47 |
1675987200000 | 329.45 |
1676246400000 | 333.79 |
1676332800000 | 334.23 |
1676419200000 | 332.86 |
1676505600000 | 332.5899 |
1676592000000 | 332.13 |
1676851200000 | 333.85 |
1676937600000 | 333.96 |
1677024000000 | 330.76 |
1677110400000 | 329.77 |
1677196800000 | 325.85 |
1677456000000 | 330.2799 |
1677542400000 | 329.18 |
1677628800000 | 328 |
1677715200000 | 328.3 |
1677801600000 | 329.99 |
1678060800000 | 331.32 |
1678147200000 | 325.61 |
1678233600000 | 324.58 |
1678320000000 | 324.96 |
1678406400000 | 324.2 |
1678665600000 | 319.43 |
1678752000000 | 323.23 |
1678838400000 | 309.91 |
1678924800000 | 314.95 |
1679011200000 | 312.3399 |
1679270400000 | 316.99 |
1679356800000 | 321.65 |
1679443200000 | 322.88 |
1679529600000 | 324.51 |
1679616000000 | 318.14 |
1679875200000 | 322.35 |
1679961600000 | 323.2799 |
1680048000000 | 326.94 |
1680134400000 | 332.46 |
1680220800000 | 333.52 |
1680480000000 | 334.51 |
1680566400000 | 336.49 |
1680652800000 | 334.89 |
1680739200000 | 337.42 |
1681171200000 | 339.4 |
1681257600000 | 342.64 |
1681344000000 | 346.08 |
1681430400000 | 347.17 |
1681689600000 | 345.51 |
1681776000000 | 347.64 |
1681862400000 | 346.5299 |
1681948800000 | 347.36 |
1682035200000 | 348.24 |
1682294400000 | 350.81 |
1682380800000 | 348.32 |
1682467200000 | 346.87 |
1682553600000 | 346.93 |
1682640000000 | 351.27 |
1682899200000 | 349.74 |
1682985600000 | 345.95 |
1683072000000 | 349.27 |
1683158400000 | 346.98 |
1683244800000 | 350.5899 |
1683504000000 | 352.57 |
1683590400000 | 350.21 |
1683676800000 | 349.15 |
1683763200000 | 347.82 |
1683849600000 | 347.81 |
1684108800000 | 349.47 |
1684195200000 | 347.25 |
1684281600000 | 344.57 |
1684368000000 | 343.0299 |
1684454400000 | 346.36 |
1684713600000 | 347.07 |
1684800000000 | 344.97 |
1684886400000 | 338.02 |
1684972800000 | 335.35 |
1685059200000 | 338 |
1685318400000 | 338.22 |
1685404800000 | 335.16 |
1685491200000 | 331.01 |
1685577600000 | 335.38 |
1685664000000 | 340.26 |
1685923200000 | 338.47 |
1686009600000 | 339.7 |
1686096000000 | 339.38 |
1686182400000 | 340.86 |
1686268800000 | 340.25 |
1686528000000 | 339.2 |
1686614400000 | 342.56 |
1686700800000 | 344.74 |
1686787200000 | 346.68 |
1686873600000 | 348.58 |
1687132800000 | 344.39 |
1687219200000 | 341.31 |
1687305600000 | 341.25 |
1687392000000 | 339.51 |
1687478400000 | 337.26 |
1687737600000 | 337.05 |
1687824000000 | 337 |
1687910400000 | 337.02 |
1687996800000 | 336.7 |
1688083200000 | 341.72 |
1688342400000 | 340.22 |
1688428800000 | 341.16 |
1688515200000 | 338.02 |
1688601600000 | 331.01 |
1688688000000 | 333.31 |
1688947200000 | 334.07 |
1689033600000 | 336.92 |
1689120000000 | 345.91 |
1689206400000 | 350.32 |
1689292800000 | 350.64 |
1689552000000 | 348.04 |
1689638400000 | 351.4 |
1689724800000 | 351.71 |
1689811200000 | 352.29 |
1689897600000 | 352.01 |
1690156800000 | 351.91 |
1690243200000 | 353.52 |
1690329600000 | 352.8399 |
1690416000000 | 353.49 |
1690502400000 | 352.91 |
1690761600000 | 353.65 |
1690848000000 | 349.86 |
1690934400000 | 343.67 |
1691020800000 | 342.07 |
1691107200000 | 345.3399 |
1691366400000 | 345.1 |
1691452800000 | 344.7 |
1691539200000 | 347.0299 |
1691625600000 | 349.95 |
1691712000000 | 345.11 |
1691971200000 | 343.44 |
1692057600000 | 341.0299 |
1692144000000 | 339.91 |
1692230400000 | 337.32 |
1692316800000 | 334.06 |
1692576000000 | 333.92 |
1692662400000 | 334.93 |
1692748800000 | 336.72 |
1692835200000 | 335.88 |
1692921600000 | 333.21 |
1693180800000 | 335.99 |
1693267200000 | 340.4 |
1693353600000 | 343.21 |
1693440000000 | 340.62 |
1693526400000 | 340.02 |
1693785600000 | 339.62 |
1693872000000 | 336.74 |
1693958400000 | 334.85 |
1694044800000 | 335.14 |
1694131200000 | 335.95 |
1694390400000 | 337.72 |
1694476800000 | 336.66 |
1694563200000 | 336.56 |
1694649600000 | 340.14 |
1694736000000 | 340.51 |
1694995200000 | 337.04 |
1695081600000 | 337.23 |
1695168000000 | 341.74 |
1695254400000 | 335.9 |
1695340800000 | 334.7799 |
1695600000000 | 331.13 |
1695686400000 | 329.96 |
1695772800000 | 327.17 |
1695859200000 | 329.45 |
1695945600000 | 331.4 |
1696204800000 | 325.12 |
1696291200000 | 320.99 |
1696377600000 | 320.26 |
1696464000000 | 323.37 |
1696550400000 | 325.71 |
1696809600000 | 326.33 |
1696896000000 | 333.8399 |
1696982400000 | 335.97 |
1697068800000 | 334.75 |
1697155200000 | 331.11 |
1697414400000 | 333.1 |
1697500800000 | 333.49 |
1697587200000 | 328.71 |
1697673600000 | 324.05 |
1697760000000 | 320.87 |
1698019200000 | 320.5 |
1698105600000 | 320.65 |
1698192000000 | 320.32 |
1698278400000 | 317.52 |
1698364800000 | 315.57 |
1698624000000 | 317.98 |
1698710400000 | 317.6 |
1698796800000 | 318.65 |
1698883200000 | 325.5 |
1698969600000 | 329.08 |
1699228800000 | 329.7 |
1699315200000 | 327.24 |
1699401600000 | 328.21 |
1699488000000 | 330.7 |
1699574400000 | 325.29 |
1699833600000 | 328.15 |
1699920000000 | 336.87 |
1700006400000 | 339.0299 |
1700092800000 | 336.04 |
1700179200000 | 340.21 |
1700438400000 | 342.35 |
1700524800000 | 342.52 |
1700611200000 | 341.06 |
1700697600000 | 343.71 |
1700784000000 | 345.95 |
1701043200000 | 344.64 |
1701129600000 | 344.55 |
1701216000000 | 345.69 |
1701302400000 | 346.0899 |
1701388800000 | 347.77 |
1701648000000 | 346.81 |
1701734400000 | 346.95 |
1701820800000 | 348.0299 |
1701907200000 | 346.72 |
1701993600000 | 348.06 |
1702252800000 | 348.48 |
1702339200000 | 348.54 |
1702425600000 | 349.04 |
1702512000000 | 359.94 |
1702598400000 | 357.32 |
1702857600000 | 357.39 |
1702944000000 | 361.12 |
1703030400000 | 362.26 |
1703116800000 | 362.23 |
1703203200000 | 364.05 |
1703635200000 | 367.9 |
1703721600000 | 368.3399 |
1703808000000 | 367.33 |
1704153600000 | 363.22 |
1704240000000 | 360.4 |
1704326400000 | 364.86 |
1704412800000 | 364.29 |
1704672000000 | 365.1 |
1704758400000 | 363.16 |
1704844800000 | 363.73 |
1704931200000 | 359.5299 |
1705017600000 | 363.38 |
1705276800000 | 360.47 |
1705363200000 | 357.4 |
1705449600000 | 351.96 |
1705536000000 | 353.12 |
1705622400000 | 352.76 |
1705881600000 | 355.79 |
1705968000000 | 353.08 |
1706054400000 | 357.69 |
1706140800000 | 356.56 |
1706227200000 | 361.94 |
1706486400000 | 361.29 |
1706572800000 | 362.44 |
1706659200000 | 364.05 |
1706745600000 | 361.73 |
1706832000000 | 360.38 |
1707091200000 | 357.29 |
1707177600000 | 360.37 |
1707264000000 | 360.32 |
1707350400000 | 358.27 |
1707436800000 | 358.33 |
1707696000000 | 359.54 |
1707782400000 | 354.76 |
1707868800000 | 357.1 |
1707955200000 | 360.99 |
1708041600000 | 364.0899 |
1708300800000 | 365.5 |
1708387200000 | 366.8399 |
1708473600000 | 364.18 |
1708560000000 | 365.81 |
1708646400000 | 368.06 |
1708905600000 | 367.47 |
1708992000000 | 367.14 |
1709078400000 | 364.5899 |
1709164800000 | 364.87 |
1709251200000 | 367.95 |
1709510400000 | 367.87 |
1709596800000 | 367.37 |
1709683200000 | 369.9 |
1709769600000 | 375.31 |
1709856000000 | 377.5299 |
1710115200000 | 375.44 |
1710201600000 | 378.94 |
1710288000000 | 380.04 |
1710374400000 | 377.81 |
1710460800000 | 376.14 |
1710720000000 | 374.61 |
1710806400000 | 373.71 |
1710892800000 | 373.8 |
1710979200000 | 377.38 |
1711065600000 | 376.47 |
1711324800000 | 376.94 |
1711411200000 | 377.02 |
1711497600000 | 376.52 |
1711584000000 | 377.33 |
1712016000000 | 373.23 |
1712102400000 | 375.4 |
1712188800000 | 378 |
1712275200000 | 373.86 |
1712534400000 | 376.36 |
1712620800000 | 375.39 |
1712707200000 | 372.41 |
1712793600000 | 370.39 |
1712880000000 | 369.44 |
1713139200000 | 369.0299 |
1713225600000 | 362.74 |
1713312000000 | 363.5899 |
1713398400000 | 364.46 |
1713484800000 | 365.52 |
1713744000000 | 367.72 |
1713830400000 | 372.92 |
1713916800000 | 370.6 |
1714003200000 | 370.07 |
1714089600000 | 373.16 |
1714348800000 | 375.93 |
1714435200000 | 374.21 |
1714521600000 | 373.05 |
1714608000000 | 373.0899 |
1714694400000 | 377.3399 |
1714953600000 | 379.31 |
1715040000000 | 383.64 |
1715126400000 | 383.97 |
1715212800000 | 385.49 |
1715299200000 | 388.7 |
1715558400000 | 390.66 |
1715644800000 | 391.99 |
1715731200000 | 395.69 |
1715817600000 | 396.64 |
1715904000000 | 396.62 |
1716163200000 | 397.38 |
1716249600000 | 397.65 |
1716336000000 | 395.44 |
1716422400000 | 395.32 |
1716508800000 | 395.01 |
1716768000000 | 396.32 |
1716854400000 | 394.43 |
1716940800000 | 388.73 |
1717027200000 | 393.08 |
1717113600000 | 396.25 |
1717372800000 | 397.7799 |
1717459200000 | 397.04 |
1717545600000 | 397.93 |
1717632000000 | 401.62 |
1717718400000 | 398.93 |
1717977600000 | 396.73 |
1718064000000 | 393.27 |
1718150400000 | 401.7799 |
1718236800000 | 395.5899 |
1718323200000 | 392.05 |
1718582400000 | 391.8 |
1718668800000 | 395.3 |
1718755200000 | 396.36 |
1718841600000 | 397.89 |
1718928000000 | 394.06 |
1719187200000 | 398.25 |
1719273600000 | 396.42 |
1719360000000 | 393.32 |
1719446400000 | 392.68 |
1719532800000 | 392.21 |
1719792000000 | 392.39 |
1719878400000 | 391.18 |
1719964800000 | 394.96 |
1720051200000 | 397.25 |
1720137600000 | 396.98 |
1720396800000 | 397.91 |
1720483200000 | 394.67 |
1720569600000 | 397.83 |
1720656000000 | 402.72 |
1720742400000 | 406.65 |
1721001600000 | 402.85 |
1721088000000 | 401.33 |
1721174400000 | 403.0899 |
1721260800000 | 402.1 |
1721347200000 | 398.13 |
1721606400000 | 400.51 |
1721692800000 | 399.1 |
1721779200000 | 398.44 |
1721865600000 | 396.95 |
1721952000000 | 399.93 |
1722211200000 | 399.36 |
1722297600000 | 400.51 |
1722384000000 | 405.18 |
1722470400000 | 402.35 |
1722556800000 | 395.48 |
1722816000000 | 386.68 |
1722902400000 | 386.99 |
1722988800000 | 391.63 |
1723075200000 | 391.83 |
1723161600000 | 395.66 |
1723420800000 | 395.99 |
1723507200000 | 399.04 |
1723593600000 | 403.64 |
1723680000000 | 405.94 |
1723766400000 | 406.48 |
1724025600000 | 411.86 |
1724112000000 | 411.17 |
1724198400000 | 412.24 |
1724284800000 | 414.4 |
1724371200000 | 418.4 |
1724630400000 | 418.74 |
1724716800000 | 419.36 |
1724803200000 | 419.39 |
1724889600000 | 419.7 |
1724976000000 | 420.51 |
1725235200000 | 419.63 |
1725321600000 | 414.85 |
1725408000000 | 413.3 |
1725494400000 | 409.95 |
1725580800000 | 408.15 |
1725840000000 | 408.38 |
1725926400000 | 405.72 |
1726012800000 | 404.52 |
1726099200000 | 408.61 |
1726185600000 | 413.79 |
1726444800000 | 414.82 |
1726531200000 | 415.7 |
1726617600000 | 413.17 |
1726704000000 | 417.92 |
1726790400000 | 412.35 |
1727049600000 | 414.2799 |
1727136000000 | 416.73 |
1727222400000 | 417.37 |
1727308800000 | 419.87 |
1727395200000 | 421.38 |
1727654400000 | 417.67 |
1727740800000 | 414.18 |
1727827200000 | 412.83 |
1727913600000 | 408.2 |
1728000000000 | 407.45 |
1728259200000 | 408.45 |
1728345600000 | 405.24 |
1728432000000 | 406.99 |
1728518400000 | 405.77 |
1728604800000 | 408.65 |
1728864000000 | 409.06 |
1728950400000 | 407.73 |
1729036800000 | 406.92 |
1729123200000 | 408.66 |
1729209600000 | 409.02 |
1729468800000 | 406.27 |
1729555200000 | 404.39 |
1729641600000 | 401.82 |
1729728000000 | 402.42 |
1729814400000 | 403.0899 |
1730073600000 | 404.06 |
1730160000000 | 400.69 |
1730246400000 | 398.0899 |
1730332800000 | 392.08 |
1730419200000 | 396.24 |
1730678400000 | 397.41 |
1730764800000 | 396.44 |
1730851200000 | 391.08 |
1730937600000 | 395.52 |
1731024000000 | 391.02 |
1731283200000 | 392.02 |
1731369600000 | 383.31 |
1731456000000 | 382.04 |
1731542400000 | 383.9 |
1731628800000 | 379.05 |
1731888000000 | 380.3399 |
1731974400000 | 380.35 |
1732060800000 | 378.89 |
1732147200000 | 380.14 |
1732233600000 | 382.4 |
1732492800000 | 384.73 |
1732579200000 | 383.05 |
1732665600000 | 386.8 |
1732752000000 | 387.75 |
1732838400000 | 389.67 |
STOXX Europe ex Eurozone Total Market | STOXX Europe Total Market | |
---|---|---|
2017 | 24.854738163746 | 27.32022447998 |
2018 | -12.72065219166 | -14.72947358544 |
2019 | 26.108210325789 | 25.558483621395 |
2020 | 4.9709422618399 | 7.4195497377643 |
2021 | 19.226349546986 | 16.91542068099 |
2022 | -15.415257238633 | -16.482193699974 |
2023 | 18.0538995134 | 20.73959745252 |
2024 | 6.6912733272644 | 5.2127496417562 |
Methodology
The STOXX Global TMI Index comprises all shares of the eligible STOXX universe. The other regional TMI indices consist of components of the relevant Total Market Country indices. The detailed methodology including the calculation formula can be found in our rulebook: www.stoxx.com/indices/rulebooks.html
Index | ISIN | Symbol | Bloomberg | Reuters |
---|---|---|---|---|
Net Return EUR | CH0008286749 | BKXB | BKXB INDEX | .BKXB |
Price EUR | CH0008286467 | BKXA | BKXA INDEX | .BKXA |
Net Return USD | CH0008287325 | BKXD | BKXD INDEX | .BKXD |
Price USD | CH0008286533 | BKXC | BKXC INDEX | .BKXC |
Gross Return EUR | CH0147787458 | BKXEUR | ||
Gross Return USD | CH0147790015 | BKXEUV |
Quick Facts
Weighting | Free-float market cap |
Cap Factor | No |
No. of components | Variable |
Review frequency | Quarterly (Mar., Jun., Sep., Dec.) |
To learn more about the inception date, currency versions, calculation hours and historical values, please see our data vendor code sheet. |
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
NOVO NORDISK B | Health Care | Denmark | 5.545% |
NESTLE | Food, Beverage and Tobacco | Switzerland | 3.667% |
NOVARTIS | Health Care | Switzerland | 3.433% |
ASTRAZENECA | Health Care | UK | 3.372% |
ROCHE HLDG P | Health Care | Switzerland | 3.285% |
SHELL | Energy | UK | 3.278% |
HSBC | Banks | UK | 2.765% |
UNILEVER PLC | Personal Care, Drug and Grocery Stores | UK | 2.429% |
UBS GROUP | Financial Services | Switzerland | 1.663% |
ZURICH INSURANCE GROUP | Insurance | Switzerland | 1.496% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of November 29, 2024
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.