Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
BENCHMARK INDICES
STOXX Europe 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 Total Market | 15,837.5 | 12,177.9 | 6.5 | 0.9 | 343.9 | 0.0 | 2.8 | 0.0 | 3.1 |
STOXX Global Total Market | 105,106.0 | 90,430.6 | 7.4 | 0.6 | 3,608.4 | 0.0 | 4.0 | 0.0 | 2.6 |
Supersector weighting (top 10)
Health Care | 14.9 |
---|---|
Industrial Goods and Services | 14.8 |
Banks | 9.4 |
Technology | 7.7 |
Food, Beverage and Tobacco | 5.8 |
Consumer Products and Services | 5.6 |
Insurance | 5.6 |
Energy | 5.3 |
Financial Services | 4.8 |
Utilities | 3.8 |
Country weighting
UK | 23.6 |
---|---|
France | 15.8 |
Switzerland | 14.2 |
Germany | 13.3 |
Netherlands | 6.2 |
Sweden | 6.0 |
Denmark | 4.8 |
Italy | 4.7 |
Spain | 4.2 |
Finland | 1.8 |
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
STOXX Europe Total Market | -1.7 | 4.7 | 10.4 | 12.3 | 37.8 | N/A | N/A | 10.6 | 4.0 | 6.7 |
STOXX Global Total Market | 4.1 | 20.1 | 26.6 | 25.8 | 73.6 | N/A | N/A | 27.0 | 8.0 | 11.8 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
STOXX Europe Total Market | N/A | N/A | 12.8 | 18.9 | 20.6 | N/A | N/A | 0.5 | 0.1 | 0.3 |
STOXX Global Total Market | N/A | N/A | 10.5 | 14.6 | 17.5 | N/A | N/A | 2.0 | 0.3 | 0.6 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
STOXX Europe Total Market | 0.2 | 0.6 | 0.6 | 0.7 | 0.8 | 16.6 | 10.4 | 10.4 | 13.4 | 13.2 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
STOXX Europe Total Market | 0.3 | 0.7 | 0.7 | 0.9 | 0.9 | -4.3 | -1.5 | -1.4 | -0.3 | -0.4 |
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 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 Total Market | 36.3 | 14.0 | 8.8 | 8.8 | 2.0 | 3.5 | 1.2 | 423.7 |
STOXX Global Total Market | -1.0 | 20.5 | 18.9 | 18.9 | 3.1 | 2.4 | 1.9 | 18.0 |
Performance and annual returns
STOXX Europe Total Market | |
---|---|
1009756800000 | 122.13 |
1010016000000 | 122.08 |
1010102400000 | 122.19 |
1010361600000 | 120.86 |
1010448000000 | 119.68 |
1010534400000 | 119.48 |
1010620800000 | 118.55 |
1010707200000 | 119.4 |
1010966400000 | 117.09 |
1011052800000 | 117.28 |
1011139200000 | 115.52 |
1011225600000 | 116.66 |
1011312000000 | 116.62 |
1011571200000 | 115.89 |
1011657600000 | 116.07 |
1011744000000 | 116.05 |
1011830400000 | 117.42 |
1011916800000 | 115.32 |
1012176000000 | 115.9 |
1012262400000 | 114.74 |
1012348800000 | 113.25 |
1012435200000 | 114.28 |
1012521600000 | 114.85 |
1012780800000 | 114.66 |
1012867200000 | 112.35 |
1012953600000 | 111.55 |
1013040000000 | 112.8 |
1013126400000 | 112.9 |
1013385600000 | 114.44 |
1013472000000 | 114.3 |
1013558400000 | 114.54 |
1013644800000 | 115.88 |
1013731200000 | 114.82 |
1013990400000 | 113.99 |
1014076800000 | 112.76 |
1014163200000 | 111.32 |
1014249600000 | 112.15 |
1014336000000 | 111.99 |
1014595200000 | 112.63 |
1014681600000 | 112.69 |
1014768000000 | 114.44 |
1014854400000 | 114.46 |
1014940800000 | 115.32 |
1015200000000 | 118.32 |
1015286400000 | 117.82 |
1015372800000 | 118.85 |
1015459200000 | 120.35 |
1015545600000 | 119.85 |
1015804800000 | 119.64 |
1015891200000 | 118.64 |
1015977600000 | 118.88 |
1016064000000 | 119.64 |
1016150400000 | 120.54 |
1016409600000 | 121.23 |
1016496000000 | 121.46 |
1016582400000 | 120.82 |
1016668800000 | 120.35 |
1016755200000 | 120.3 |
1017014400000 | 119.47 |
1017100800000 | 119.74 |
1017187200000 | 119.53 |
1017273600000 | 120.56 |
1017705600000 | 120.97 |
1017792000000 | 121 |
1017878400000 | 119.6 |
1017964800000 | 119.91 |
1018224000000 | 117.69 |
1018310400000 | 118.6 |
1018396800000 | 119.63 |
1018483200000 | 118.08 |
1018569600000 | 118.2 |
1018828800000 | 119.16 |
1018915200000 | 121.24 |
1019001600000 | 122.13 |
1019088000000 | 121.51 |
1019174400000 | 121.92 |
1019433600000 | 120.81 |
1019520000000 | 120.4 |
1019606400000 | 120.4 |
1019692800000 | 119.95 |
1019779200000 | 119.84 |
1020038400000 | 119.68 |
1020124800000 | 120.12 |
1020211200000 | 120.46 |
1020297600000 | 120.06 |
1020384000000 | 121.07 |
1020643200000 | 120.75 |
1020729600000 | 119.24 |
1020816000000 | 120.62 |
1020902400000 | 120.73 |
1020988800000 | 119.97 |
1021248000000 | 120.68 |
1021334400000 | 121.07 |
1021420800000 | 122.28 |
1021507200000 | 122.34 |
1021593600000 | 122.79 |
1021852800000 | 122.3 |
1021939200000 | 121.99 |
1022025600000 | 121.02 |
1022112000000 | 120.81 |
1022198400000 | 120.7 |
1022457600000 | 120.78 |
1022544000000 | 120.54 |
1022630400000 | 120.91 |
1022716800000 | 120.07 |
1022803200000 | 119.99 |
1023062400000 | 119.99 |
1023148800000 | 118.42 |
1023235200000 | 117.36 |
1023321600000 | 117.55 |
1023408000000 | 116.01 |
1023667200000 | 116.06 |
1023753600000 | 117.62 |
1023840000000 | 114.99 |
1023926400000 | 113.47 |
1024012800000 | 110.9 |
1024272000000 | 114.21 |
1024358400000 | 114.49 |
1024444800000 | 113.15 |
1024531200000 | 111.53 |
1024617600000 | 110.09 |
1024876800000 | 107.74 |
1024963200000 | 110.42 |
1025049600000 | 109.6 |
1025136000000 | 110.54 |
1025222400000 | 114.5 |
1025481600000 | 114.57 |
1025568000000 | 110.68 |
1025654400000 | 107.61 |
1025740800000 | 109.41 |
1025827200000 | 112.94 |
1026086400000 | 113.91 |
1026172800000 | 113.46 |
1026259200000 | 109.83 |
1026345600000 | 105.97 |
1026432000000 | 106.06 |
1026691200000 | 102.64 |
1026777600000 | 102.36 |
1026864000000 | 105.72 |
1026950400000 | 107.01 |
1027036800000 | 102.92 |
1027296000000 | 97.82 |
1027382400000 | 94.3 |
1027468800000 | 93.47 |
1027555200000 | 97.24 |
1027641600000 | 97.01 |
1027900800000 | 101.3 |
1027987200000 | 101.43 |
1028073600000 | 101.55 |
1028160000000 | 98.06 |
1028246400000 | 98.22 |
1028505600000 | 94.87 |
1028592000000 | 96.89 |
1028678400000 | 96.79 |
1028764800000 | 99.38 |
1028851200000 | 101 |
1029110400000 | 99.73 |
1029196800000 | 100.91 |
1029283200000 | 99 |
1029369600000 | 101.92 |
1029456000000 | 102.4 |
1029715200000 | 104.36 |
1029801600000 | 103.16 |
1029888000000 | 104.26 |
1029974400000 | 105.12 |
1030060800000 | 104.12 |
1030320000000 | 103.41 |
1030406400000 | 106.34 |
1030492800000 | 102.35 |
1030579200000 | 101.11 |
1030665600000 | 101.78 |
1030924800000 | 100.34 |
1031011200000 | 97.58 |
1031097600000 | 97.69 |
1031184000000 | 97.09 |
1031270400000 | 99.04 |
1031529600000 | 97.41 |
1031616000000 | 99.28 |
1031702400000 | 101.2 |
1031788800000 | 98.25 |
1031875200000 | 95.7 |
1032134400000 | 95.38 |
1032220800000 | 94.49 |
1032307200000 | 91.99 |
1032393600000 | 91 |
1032480000000 | 90.84 |
1032739200000 | 87.53 |
1032825600000 | 86.37 |
1032912000000 | 87.47 |
1032998400000 | 91.31 |
1033084800000 | 91.49 |
1033344000000 | 87.96 |
1033430400000 | 89.07 |
1033516800000 | 91.56 |
1033603200000 | 90.44 |
1033689600000 | 88.04 |
1033948800000 | 86.99 |
1034035200000 | 85.31 |
1034121600000 | 85.72 |
1034208000000 | 87.24 |
1034294400000 | 91.34 |
1034553600000 | 90.5 |
1034640000000 | 95.01 |
1034726400000 | 93.85 |
1034812800000 | 95.85 |
1034899200000 | 95.43 |
1035158400000 | 95.74 |
1035244800000 | 95.46 |
1035331200000 | 92.61 |
1035417600000 | 94.76 |
1035504000000 | 94.3 |
1035763200000 | 96.06 |
1035849600000 | 92.4 |
1035936000000 | 94.64 |
1036022400000 | 96.41 |
1036108800000 | 95.87 |
1036368000000 | 99.18 |
1036454400000 | 99.83 |
1036540800000 | 98.62 |
1036627200000 | 97.91 |
1036713600000 | 97.31 |
1036972800000 | 96.47 |
1037059200000 | 97.83 |
1037145600000 | 96.68 |
1037232000000 | 98.25 |
1037318400000 | 99.11 |
1037577600000 | 99.9 |
1037664000000 | 98.95 |
1037750400000 | 98.77 |
1037836800000 | 101.55 |
1037923200000 | 101.47 |
1038182400000 | 100.27 |
1038268800000 | 98.35 |
1038355200000 | 100.36 |
1038441600000 | 101.45 |
1038528000000 | 101.32 |
1038787200000 | 101.58 |
1038873600000 | 99.54 |
1038960000000 | 99.43 |
1039046400000 | 98.25 |
1039132800000 | 98.58 |
1039392000000 | 96.73 |
1039478400000 | 96.84 |
1039564800000 | 97.83 |
1039651200000 | 97.31 |
1039737600000 | 96.3 |
1039996800000 | 99 |
1040083200000 | 98.08 |
1040169600000 | 96.06 |
1040256000000 | 95.89 |
1040342400000 | 96.84 |
1040601600000 | 96.91 |
1040688000000 | 97.46 |
1040947200000 | 95.57 |
1041206400000 | 96.96 |
1041292800000 | 97.75 |
1041465600000 | 99.34 |
1041552000000 | 100.51 |
1041811200000 | 101.26 |
1041897600000 | 99.9 |
1041984000000 | 99.32 |
1042070400000 | 99.85 |
1042156800000 | 100.62 |
1042416000000 | 100.49 |
1042502400000 | 101.14 |
1042588800000 | 99.73 |
1042675200000 | 100.18 |
1042761600000 | 98.28 |
1043020800000 | 97.27 |
1043107200000 | 96.68 |
1043193600000 | 95.06 |
1043280000000 | 94.6 |
1043366400000 | 94.55 |
1043625600000 | 91.5 |
1043712000000 | 91.45 |
1043798400000 | 91.83 |
1043884800000 | 93.49 |
1043971200000 | 93.33 |
1044230400000 | 95.04 |
1044316800000 | 92.99 |
1044403200000 | 94.02 |
1044489600000 | 92.39 |
1044576000000 | 91.5 |
1044835200000 | 90.4 |
1044921600000 | 92.16 |
1045008000000 | 90.44 |
1045094400000 | 90.9 |
1045180800000 | 91.77 |
1045440000000 | 93 |
1045526400000 | 93.38 |
1045612800000 | 92.01 |
1045699200000 | 91.98 |
1045785600000 | 92.14 |
1046044800000 | 91.42 |
1046131200000 | 88.64 |
1046217600000 | 88.19 |
1046304000000 | 88.66 |
1046390400000 | 90.29 |
1046649600000 | 91.29 |
1046736000000 | 89.67 |
1046822400000 | 89.44 |
1046908800000 | 88.69 |
1046995200000 | 87.21 |
1047254400000 | 85.47 |
1047340800000 | 85.47 |
1047427200000 | 82.78 |
1047513600000 | 85.72 |
1047600000000 | 88.56 |
1047859200000 | 90.15 |
1047945600000 | 90.52 |
1048032000000 | 91.28 |
1048118400000 | 91.16 |
1048204800000 | 93.48 |
1048464000000 | 90.76 |
1048550400000 | 91.67 |
1048636800000 | 92.06 |
1048723200000 | 90.48 |
1048809600000 | 91.17 |
1049068800000 | 88.96 |
1049155200000 | 90.04 |
1049241600000 | 91.79 |
1049328000000 | 92.48 |
1049414400000 | 93.24 |
1049673600000 | 95.64 |
1049760000000 | 94.69 |
1049846400000 | 95.36 |
1049932800000 | 93.93 |
1050019200000 | 94.58 |
1050278400000 | 95.53 |
1050364800000 | 97.41 |
1050451200000 | 97.29 |
1050537600000 | 97.74 |
1050969600000 | 98.93 |
1051056000000 | 100.48 |
1051142400000 | 99.54 |
1051228800000 | 98.32 |
1051488000000 | 100.17 |
1051574400000 | 100.31 |
1051660800000 | 101.36 |
1051747200000 | 101.49 |
1051833600000 | 102.07 |
1052092800000 | 103.19 |
1052179200000 | 105.34 |
1052265600000 | 104.4 |
1052352000000 | 102.91 |
1052438400000 | 103.82 |
1052697600000 | 104.5 |
1052784000000 | 104.57 |
1052870400000 | 104.62 |
1052956800000 | 105.11 |
1053043200000 | 106.73 |
1053302400000 | 104.32 |
1053388800000 | 104.73 |
1053475200000 | 104.15 |
1053561600000 | 105.67 |
1053648000000 | 106.02 |
1053907200000 | 106.01 |
1053993600000 | 106.6 |
1054080000000 | 107.96 |
1054166400000 | 109.36 |
1054252800000 | 108.5 |
1054512000000 | 110.5 |
1054598400000 | 109.49 |
1054684800000 | 110.27 |
1054771200000 | 111.21 |
1054857600000 | 112.37 |
1055116800000 | 111.34 |
1055203200000 | 111.25 |
1055289600000 | 113.34 |
1055376000000 | 114.16 |
1055462400000 | 113.55 |
1055721600000 | 115.15 |
1055808000000 | 116.09 |
1055894400000 | 115.54 |
1055980800000 | 114.14 |
1056067200000 | 113.5 |
1056326400000 | 111.66 |
1056412800000 | 110.52 |
1056499200000 | 111.84 |
1056585600000 | 110.17 |
1056672000000 | 110.21 |
1056931200000 | 109.69 |
1057017600000 | 108.45 |
1057104000000 | 109.94 |
1057190400000 | 110.2 |
1057276800000 | 109.97 |
1057536000000 | 110.93 |
1057622400000 | 110.59 |
1057708800000 | 110.15 |
1057795200000 | 109.6 |
1057881600000 | 110.05 |
1058140800000 | 111.34 |
1058227200000 | 109.52 |
1058313600000 | 109.34 |
1058400000000 | 108.27 |
1058486400000 | 109.15 |
1058745600000 | 108.73 |
1058832000000 | 109.05 |
1058918400000 | 110.28 |
1059004800000 | 111.96 |
1059091200000 | 111.79 |
1059350400000 | 112.97 |
1059436800000 | 112.24 |
1059523200000 | 111.93 |
1059609600000 | 111.85 |
1059696000000 | 110.83 |
1059955200000 | 111.07 |
1060041600000 | 111.7 |
1060128000000 | 110.15 |
1060214400000 | 110.72 |
1060300800000 | 111.05 |
1060560000000 | 111.99 |
1060646400000 | 112.1 |
1060732800000 | 112.63 |
1060819200000 | 113.42 |
1060905600000 | 113.68 |
1061164800000 | 113.7 |
1061251200000 | 113.7 |
1061337600000 | 113.24 |
1061424000000 | 112.4 |
1061510400000 | 112.45 |
1061769600000 | 111.63 |
1061856000000 | 110.77 |
1061942400000 | 111.43 |
1062028800000 | 111.82 |
1062115200000 | 111.66 |
1062374400000 | 113.15 |
1062460800000 | 112.37 |
1062547200000 | 114.33 |
1062633600000 | 114.67 |
1062720000000 | 115.89 |
1062979200000 | 116.46 |
1063065600000 | 116.33 |
1063152000000 | 115.15 |
1063238400000 | 115.24 |
1063324800000 | 115.84 |
1063584000000 | 116.15 |
1063670400000 | 116.05 |
1063756800000 | 117.6 |
1063843200000 | 118.13 |
1063929600000 | 118.46 |
1064188800000 | 117.5 |
1064275200000 | 116.86 |
1064361600000 | 117.03 |
1064448000000 | 116.21 |
1064534400000 | 115.24 |
1064793600000 | 115.76 |
1064880000000 | 114.38 |
1064966400000 | 116.51 |
1065052800000 | 117.08 |
1065139200000 | 118.63 |
1065398400000 | 119.44 |
1065484800000 | 119.15 |
1065571200000 | 119.62 |
1065657600000 | 120.71 |
1065744000000 | 121.13 |
1066003200000 | 122.05 |
1066089600000 | 122.03 |
1066176000000 | 122.27 |
1066262400000 | 122.05 |
1066348800000 | 121.69 |
1066608000000 | 121.95 |
1066694400000 | 122.11 |
1066780800000 | 121.67 |
1066867200000 | 120.34 |
1066953600000 | 120.75 |
1067212800000 | 121.12 |
1067299200000 | 121.5 |
1067385600000 | 121.99 |
1067472000000 | 122.44 |
1067558400000 | 121.96 |
1067817600000 | 122.73 |
1067904000000 | 122.52 |
1067990400000 | 121.69 |
1068076800000 | 121.69 |
1068163200000 | 123.32 |
1068422400000 | 122.66 |
1068508800000 | 122.25 |
1068595200000 | 123.85 |
1068681600000 | 124.95 |
1068768000000 | 126.14 |
1069027200000 | 124.05 |
1069113600000 | 125.04 |
1069200000000 | 124.59 |
1069286400000 | 124.26 |
1069372800000 | 124.75 |
1069632000000 | 125.45 |
1069718400000 | 125.76 |
1069804800000 | 126.71 |
1069891200000 | 127.07 |
1069977600000 | 127.47 |
1070236800000 | 129.15 |
1070323200000 | 129.83 |
1070409600000 | 130.73 |
1070496000000 | 130.08 |
1070582400000 | 130.06 |
1070841600000 | 130.28 |
1070928000000 | 131.03 |
1071014400000 | 130.36 |
1071100800000 | 130.08 |
1071187200000 | 131.17 |
1071446400000 | 131.73 |
1071532800000 | 131.5 |
1071619200000 | 132.11 |
1071705600000 | 133.25 |
1071792000000 | 133.33 |
1072051200000 | 133.51 |
1072137600000 | 134.17 |
1072224000000 | 134.83 |
1072656000000 | 135.57 |
1072742400000 | 136.56 |
1072828800000 | 137.65 |
1073001600000 | 138.85 |
1073260800000 | 140.48 |
1073347200000 | 141.28 |
1073433600000 | 140.07 |
1073520000000 | 141.78 |
1073606400000 | 142.47 |
1073865600000 | 141.86 |
1073952000000 | 141.97 |
1074038400000 | 142.11 |
1074124800000 | 141.29 |
1074211200000 | 140.46 |
1074470400000 | 140.62 |
1074556800000 | 142.12 |
1074643200000 | 143.39 |
1074729600000 | 144.37 |
1074816000000 | 144.07 |
1075075200000 | 142.12 |
1075161600000 | 142.89 |
1075248000000 | 143.32 |
1075334400000 | 139.8 |
1075420800000 | 139.76 |
1075680000000 | 140.19 |
1075766400000 | 141.16 |
1075852800000 | 140.33 |
1075939200000 | 141.07 |
1076025600000 | 143.1 |
1076284800000 | 144.48 |
1076371200000 | 144.74 |
1076457600000 | 144.86 |
1076544000000 | 146.44 |
1076630400000 | 145.79 |
1076889600000 | 146.17 |
1076976000000 | 147.89 |
1077062400000 | 148.01 |
1077148800000 | 148.12 |
1077235200000 | 146.04 |
1077494400000 | 146.15 |
1077580800000 | 146 |
1077667200000 | 145.29 |
1077753600000 | 144.03 |
1077840000000 | 144.05 |
1078099200000 | 145.8 |
1078185600000 | 144.93 |
1078272000000 | 142.61 |
1078358400000 | 143.94 |
1078444800000 | 146.18 |
1078704000000 | 146.25 |
1078790400000 | 145.1 |
1078876800000 | 142.61 |
1078963200000 | 139.13 |
1079049600000 | 138.85 |
1079308800000 | 136.62 |
1079395200000 | 138.57 |
1079481600000 | 139.13 |
1079568000000 | 139.06 |
1079654400000 | 139.25 |
1079913600000 | 137 |
1080000000000 | 136.67 |
1080086400000 | 135.43 |
1080172800000 | 136.75 |
1080259200000 | 136.2 |
1080518400000 | 138.29 |
1080604800000 | 138.61 |
1080691200000 | 139.58 |
1080777600000 | 142.09 |
1080864000000 | 141.95 |
1081123200000 | 141.27 |
1081209600000 | 141.16 |
1081296000000 | 142.22 |
1081382400000 | 142.15 |
1081814400000 | 141.07 |
1081900800000 | 139.12 |
1081987200000 | 139.12 |
1082073600000 | 141.1 |
1082332800000 | 141.4 |
1082419200000 | 141.05 |
1082505600000 | 139.19 |
1082592000000 | 139.88 |
1082678400000 | 140.06 |
1082937600000 | 140.99 |
1083024000000 | 141.51 |
1083110400000 | 138.95 |
1083196800000 | 138.95 |
1083283200000 | 138.28 |
1083542400000 | 138.74 |
1083628800000 | 140.78 |
1083715200000 | 141.88 |
1083801600000 | 139.46 |
1083888000000 | 137.64 |
1084147200000 | 133.39 |
1084233600000 | 134.28 |
1084320000000 | 134.03 |
1084406400000 | 134.7 |
1084492800000 | 134.12 |
1084752000000 | 133.72 |
1084838400000 | 134.34 |
1084924800000 | 137.48 |
1085011200000 | 135.42 |
1085097600000 | 136.36 |
1085356800000 | 136.7 |
1085443200000 | 137.57 |
1085529600000 | 138.68 |
1085616000000 | 141.36 |
1085702400000 | 140.39 |
1085961600000 | 140.63 |
1086048000000 | 139.84 |
1086134400000 | 141.05 |
1086220800000 | 141.21 |
1086307200000 | 142.19 |
1086566400000 | 143.96 |
1086652800000 | 143.83 |
1086739200000 | 141.9 |
1086825600000 | 142.14 |
1086912000000 | 141.06 |
1087171200000 | 139.94 |
1087257600000 | 140.89 |
1087344000000 | 141.5 |
1087430400000 | 142.01 |
1087516800000 | 143.22 |
1087776000000 | 142.78 |
1087862400000 | 141.32 |
1087948800000 | 141.81 |
1088035200000 | 143.42 |
1088121600000 | 142.98 |
1088380800000 | 144.52 |
1088467200000 | 143 |
1088553600000 | 142.7 |
1088640000000 | 142.17 |
1088726400000 | 142.88 |
1088985600000 | 142.47 |
1089072000000 | 141.75 |
1089158400000 | 142.61 |
1089244800000 | 143.44 |
1089331200000 | 143.22 |
1089590400000 | 142.86 |
1089676800000 | 142.12 |
1089763200000 | 142.58 |
1089849600000 | 140.94 |
1089936000000 | 142.11 |
1090195200000 | 141.15 |
1090281600000 | 140.83 |
1090368000000 | 140.45 |
1090454400000 | 138.88 |
1090540800000 | 137.47 |
1090800000000 | 136.64 |
1090886400000 | 136.81 |
1090972800000 | 136.95 |
1091059200000 | 138.8 |
1091145600000 | 138.68 |
1091404800000 | 138.5 |
1091491200000 | 139.23 |
1091577600000 | 138.09 |
1091664000000 | 138.23 |
1091750400000 | 137.54 |
1092009600000 | 136.34 |
1092096000000 | 137.8 |
1092182400000 | 135.77 |
1092268800000 | 135.81 |
1092355200000 | 136.7 |
1092614400000 | 137.87 |
1092700800000 | 137.92 |
1092787200000 | 137.65 |
1092873600000 | 138.7 |
1092960000000 | 138 |
1093219200000 | 138.49 |
1093305600000 | 137.35 |
1093392000000 | 137.5 |
1093478400000 | 138.53 |
1093564800000 | 138.94 |
1093824000000 | 138.8 |
1093910400000 | 138.75 |
1093996800000 | 139.89 |
1094083200000 | 140.26 |
1094169600000 | 140.13 |
1094428800000 | 140.9 |
1094515200000 | 140.84 |
1094601600000 | 141.4 |
1094688000000 | 141.01 |
1094774400000 | 143.02 |
1095033600000 | 143.63 |
1095120000000 | 143.58 |
1095206400000 | 141.76 |
1095292800000 | 142.28 |
1095379200000 | 143.38 |
1095638400000 | 142.69 |
1095724800000 | 144.6 |
1095811200000 | 143.63 |
1095897600000 | 143.24 |
1095984000000 | 143.32 |
1096243200000 | 142.76 |
1096329600000 | 143.6 |
1096416000000 | 144.15 |
1096502400000 | 144.46 |
1096588800000 | 146.61 |
1096848000000 | 146.41 |
1096934400000 | 147.08 |
1097020800000 | 146.94 |
1097107200000 | 146.72 |
1097193600000 | 147.62 |
1097452800000 | 147.13 |
1097539200000 | 145.15 |
1097625600000 | 144.98 |
1097712000000 | 145.52 |
1097798400000 | 146.28 |
1098057600000 | 146.28 |
1098144000000 | 147.64 |
1098230400000 | 147.24 |
1098316800000 | 148.15 |
1098403200000 | 148.33 |
1098662400000 | 147.61 |
1098748800000 | 148.04 |
1098835200000 | 149.72 |
1098921600000 | 150.21 |
1099008000000 | 149.66 |
1099267200000 | 151.16 |
1099353600000 | 152 |
1099440000000 | 153.75 |
1099526400000 | 154.28 |
1099612800000 | 155.49 |
1099872000000 | 155.79 |
1099958400000 | 155.29 |
1100044800000 | 155.72 |
1100131200000 | 156.88 |
1100217600000 | 157.88 |
1100476800000 | 157.78 |
1100563200000 | 157.21 |
1100649600000 | 159.2 |
1100736000000 | 158.81 |
1100822400000 | 158.48 |
1101081600000 | 157.46 |
1101168000000 | 158.29 |
1101254400000 | 159.11 |
1101340800000 | 161.2 |
1101427200000 | 161.21 |
1101686400000 | 161.37 |
1101772800000 | 160.81 |
1101859200000 | 162.8 |
1101945600000 | 163.03 |
1102032000000 | 163.94 |
1102291200000 | 163.86 |
1102377600000 | 164.46 |
1102464000000 | 162.23 |
1102550400000 | 160.96 |
1102636800000 | 161.19 |
1102896000000 | 163.28 |
1102982400000 | 163.3 |
1103068800000 | 164.96 |
1103155200000 | 163.91 |
1103241600000 | 162.28 |
1103500800000 | 164.9 |
1103587200000 | 164.03 |
1103673600000 | 165.06 |
1103760000000 | 166.54 |
1103846400000 | 167.09 |
1104105600000 | 167.93 |
1104192000000 | 167.86 |
1104278400000 | 167.61 |
1104364800000 | 168.18 |
1104451200000 | 167.78 |
1104710400000 | 167.15 |
1104796800000 | 165.71 |
1104883200000 | 164.43 |
1104969600000 | 163.93 |
1105056000000 | 163.45 |
1105315200000 | 164.01 |
1105401600000 | 163.52 |
1105488000000 | 163.99 |
1105574400000 | 163.6 |
1105660800000 | 163.07 |
1105920000000 | 163.58 |
1106006400000 | 163.02 |
1106092800000 | 163.49 |
1106179200000 | 161.81 |
1106265600000 | 162.24 |
1106524800000 | 162.69 |
1106611200000 | 162.67 |
1106697600000 | 164.19 |
1106784000000 | 164.45 |
1106870400000 | 163.52 |
1107129600000 | 164.95 |
1107216000000 | 165.88 |
1107302400000 | 166.75 |
1107388800000 | 165.67 |
1107475200000 | 167.09 |
1107734400000 | 166.54 |
1107820800000 | 166.04 |
1107907200000 | 166.11 |
1107993600000 | 167.28 |
1108080000000 | 168.55 |
1108339200000 | 169.98 |
1108425600000 | 170.69 |
1108512000000 | 169.97 |
1108598400000 | 171.2 |
1108684800000 | 171.42 |
1108944000000 | 171.24 |
1109030400000 | 171.96 |
1109116800000 | 170.75 |
1109203200000 | 170.84 |
1109289600000 | 172.58 |
1109548800000 | 173.15 |
1109635200000 | 173.24 |
1109721600000 | 172.3 |
1109808000000 | 172.5 |
1109894400000 | 175.23 |
1110153600000 | 174.38 |
1110240000000 | 175.45 |
1110326400000 | 174.71 |
1110412800000 | 173.98 |
1110499200000 | 175.03 |
1110758400000 | 173.6 |
1110844800000 | 174.23 |
1110931200000 | 173.6 |
1111017600000 | 172.95 |
1111104000000 | 172.14 |
1111363200000 | 170.39 |
1111449600000 | 170.95 |
1111536000000 | 167.88 |
1111622400000 | 168.27 |
1112054400000 | 168.02 |
1112140800000 | 168.19 |
1112227200000 | 168.74 |
1112313600000 | 169.12 |
1112572800000 | 166.64 |
1112659200000 | 168.2 |
1112745600000 | 169.05 |
1112832000000 | 170.31 |
1112918400000 | 170.01 |
1113177600000 | 171.19 |
1113264000000 | 169.65 |
1113350400000 | 170.65 |
1113436800000 | 169.05 |
1113523200000 | 168.07 |
1113782400000 | 166.22 |
1113868800000 | 167.65 |
1113955200000 | 167.33 |
1114041600000 | 167.63 |
1114128000000 | 168.65 |
1114387200000 | 168.09 |
1114473600000 | 167.23 |
1114560000000 | 165.13 |
1114646400000 | 164.39 |
1114732800000 | 164.66 |
1114992000000 | 164.35 |
1115078400000 | 165.68 |
1115164800000 | 167.44 |
1115251200000 | 168.2 |
1115337600000 | 167.75 |
1115596800000 | 166.97 |
1115683200000 | 166.45 |
1115769600000 | 165.43 |
1115856000000 | 165.17 |
1115942400000 | 164.38 |
1116201600000 | 163.4 |
1116288000000 | 163.75 |
1116374400000 | 165.72 |
1116460800000 | 166.33 |
1116547200000 | 165.51 |
1116806400000 | 166.82 |
1116892800000 | 166.82 |
1116979200000 | 166.91 |
1117065600000 | 167.15 |
1117152000000 | 167.38 |
1117411200000 | 167.33 |
1117497600000 | 165.62 |
1117584000000 | 166.76 |
1117670400000 | 167.04 |
1117756800000 | 166.59 |
1118016000000 | 166.21 |
1118102400000 | 168.02 |
1118188800000 | 168.48 |
1118275200000 | 166.67 |
1118361600000 | 166.72 |
1118620800000 | 166.22 |
1118707200000 | 166.56 |
1118793600000 | 166.82 |
1118880000000 | 167.39 |
1118966400000 | 169.63 |
1119225600000 | 168.4 |
1119312000000 | 168.1 |
1119398400000 | 168.29 |
1119484800000 | 167.88 |
1119571200000 | 167.04 |
1119830400000 | 166.43 |
1119916800000 | 166.7 |
1120003200000 | 167.06 |
1120089600000 | 167.1 |
1120176000000 | 166.49 |
1120435200000 | 166.04 |
1120521600000 | 165.7 |
1120608000000 | 166.99 |
1120694400000 | 164.3 |
1120780800000 | 166.32 |
1121040000000 | 169.13 |
1121126400000 | 170.34 |
1121212800000 | 169.8 |
1121299200000 | 170.7 |
1121385600000 | 169.56 |
1121644800000 | 169.4 |
1121731200000 | 169.08 |
1121817600000 | 168.99 |
1121904000000 | 170.74 |
1121990400000 | 170.8 |
1122249600000 | 170.8 |
1122336000000 | 170.3 |
1122422400000 | 171.06 |
1122508800000 | 172.5 |
1122595200000 | 173.37 |
1122854400000 | 174.48 |
1122940800000 | 175.81 |
1123027200000 | 177.3 |
1123113600000 | 176.75 |
1123200000000 | 175.64 |
1123459200000 | 177.14 |
1123545600000 | 177.97 |
1123632000000 | 180.13 |
1123718400000 | 180.43 |
1123804800000 | 179.96 |
1124064000000 | 178.95 |
1124150400000 | 177.95 |
1124236800000 | 177.27 |
1124323200000 | 174.82 |
1124409600000 | 176.03 |
1124668800000 | 177.42 |
1124755200000 | 176 |
1124841600000 | 175.87 |
1124928000000 | 175.2 |
1125014400000 | 174.75 |
1125273600000 | 174.33 |
1125360000000 | 173.21 |
1125446400000 | 176.16 |
1125532800000 | 179.86 |
1125619200000 | 180.94 |
1125878400000 | 181.48 |
1125964800000 | 182.42 |
1126051200000 | 182.61 |
1126137600000 | 181.89 |
1126224000000 | 182.72 |
1126483200000 | 181.05 |
1126569600000 | 179.7 |
1126656000000 | 180.73 |
1126742400000 | 179.55 |
1126828800000 | 180.61 |
1127088000000 | 180.08 |
1127174400000 | 180.66 |
1127260800000 | 179.67 |
1127347200000 | 177.85 |
1127433600000 | 177.49 |
1127692800000 | 179.01 |
1127779200000 | 178.07 |
1127865600000 | 179.64 |
1127952000000 | 179.13 |
1128038400000 | 180.49 |
1128297600000 | 179.64 |
1128384000000 | 180.52 |
1128470400000 | 178.95 |
1128556800000 | 179.08 |
1128643200000 | 178.01 |
1128902400000 | 177.46 |
1128988800000 | 177.12 |
1129075200000 | 176.35 |
1129161600000 | 173.1 |
1129248000000 | 175.32 |
1129507200000 | 174.75 |
1129593600000 | 172.91 |
1129680000000 | 170.68 |
1129766400000 | 171.44 |
1129852800000 | 171.11 |
1130112000000 | 172.67 |
1130198400000 | 173.93 |
1130284800000 | 174.37 |
1130371200000 | 173 |
1130457600000 | 172.58 |
1130716800000 | 174.88 |
1130803200000 | 175.17 |
1130889600000 | 176.99 |
1130976000000 | 178.72 |
1131062400000 | 175.69 |
1131321600000 | 176.05 |
1131408000000 | 175.6 |
1131494400000 | 175.12 |
1131580800000 | 175.39 |
1131667200000 | 176.55 |
1131926400000 | 176.57 |
1132012800000 | 175.64 |
1132099200000 | 174.17 |
1132185600000 | 175.91 |
1132272000000 | 176.69 |
1132531200000 | 177.71 |
1132617600000 | 177.54 |
1132704000000 | 179.5 |
1132790400000 | 179.04 |
1132876800000 | 178.74 |
1133136000000 | 178.51 |
1133222400000 | 178.43 |
1133308800000 | 178.02 |
1133395200000 | 179.66 |
1133481600000 | 180.75 |
1133740800000 | 181.16 |
1133827200000 | 182.33 |
1133913600000 | 181.56 |
1134000000000 | 183.26 |
1134086400000 | 183.34 |
1134345600000 | 185.14 |
1134432000000 | 185.07 |
1134518400000 | 186.02 |
1134604800000 | 184.38 |
1134691200000 | 186.49 |
1134950400000 | 186.1 |
1135036800000 | 185.15 |
1135123200000 | 184.92 |
1135209600000 | 185.42 |
1135296000000 | 185.55 |
1135641600000 | 185.97 |
1135728000000 | 186.54 |
1135814400000 | 186.48 |
1135900800000 | 184.68 |
1136160000000 | 185.38 |
1136246400000 | 189.45 |
1136332800000 | 193.1 |
1136419200000 | 192.53 |
1136505600000 | 194.64 |
1136764800000 | 193.87 |
1136851200000 | 192.58 |
1136937600000 | 194.15 |
1137024000000 | 193.55 |
1137110400000 | 193.44 |
1137369600000 | 194.6 |
1137456000000 | 192.32 |
1137542400000 | 191.26 |
1137628800000 | 192.61 |
1137715200000 | 191.2 |
1137974400000 | 193.69 |
1138060800000 | 193.18 |
1138147200000 | 195.14 |
1138233600000 | 196.74 |
1138320000000 | 197.24 |
1138579200000 | 196.35 |
1138665600000 | 197.32 |
1138752000000 | 198.71 |
1138838400000 | 196.78 |
1138924800000 | 195.41 |
1139184000000 | 195.31 |
1139270400000 | 194.25 |
1139356800000 | 193.94 |
1139443200000 | 196.19 |
1139529600000 | 194.86 |
1139788800000 | 195.7 |
1139875200000 | 194.8 |
1139961600000 | 195.52 |
1140048000000 | 196.34 |
1140134400000 | 197.57 |
1140393600000 | 198.46 |
1140480000000 | 198.32 |
1140566400000 | 199.1 |
1140652800000 | 199.49 |
1140739200000 | 199.25 |
1140998400000 | 199.66 |
1141084800000 | 198.01 |
1141171200000 | 199.98 |
1141257600000 | 199.14 |
1141344000000 | 199.6 |
1141603200000 | 200.58 |
1141689600000 | 197.36 |
1141776000000 | 196.55 |
1141862400000 | 198.15 |
1141948800000 | 198.99 |
1142208000000 | 201.26 |
1142294400000 | 203.23 |
1142380800000 | 204.06 |
1142467200000 | 206.22 |
1142553600000 | 206.67 |
1142812800000 | 207.16 |
1142899200000 | 205.97 |
1142985600000 | 206.65 |
1143072000000 | 204.74 |
1143158400000 | 206.3 |
1143417600000 | 205.08 |
1143504000000 | 204.79 |
1143590400000 | 203.81 |
1143676800000 | 207.82 |
1143763200000 | 205.91 |
1144022400000 | 207.84 |
1144108800000 | 209.38 |
1144195200000 | 210.34 |
1144281600000 | 210.21 |
1144368000000 | 207.36 |
1144627200000 | 208.21 |
1144713600000 | 206.28 |
1144800000000 | 205.62 |
1144886400000 | 206.11 |
1145318400000 | 209.31 |
1145404800000 | 212.59 |
1145491200000 | 212.75 |
1145577600000 | 214.84 |
1145836800000 | 214.38 |
1145923200000 | 214.91 |
1146009600000 | 216.08 |
1146096000000 | 216.56 |
1146182400000 | 216.72 |
1146441600000 | 217.65 |
1146528000000 | 219.87 |
1146614400000 | 217.72 |
1146700800000 | 220.28 |
1146787200000 | 223.46 |
1147046400000 | 223.34 |
1147132800000 | 225.09 |
1147219200000 | 224.76 |
1147305600000 | 224.55 |
1147392000000 | 221.01 |
1147651200000 | 216.8 |
1147737600000 | 217.38 |
1147824000000 | 210.44 |
1147910400000 | 209.82 |
1147996800000 | 208.22 |
1148256000000 | 204.03 |
1148342400000 | 209.9 |
1148428800000 | 205.55 |
1148515200000 | 208.38 |
1148601600000 | 211.56 |
1148860800000 | 212.11 |
1148947200000 | 209.65 |
1149033600000 | 211.01 |
1149120000000 | 211.4 |
1149206400000 | 213.97 |
1149465600000 | 212.84 |
1149552000000 | 206.59 |
1149638400000 | 207.14 |
1149724800000 | 199.4 |
1149811200000 | 202.93 |
1150070400000 | 200.37 |
1150156800000 | 195.5 |
1150243200000 | 196.72 |
1150329600000 | 201.71 |
1150416000000 | 200.67 |
1150675200000 | 200.82 |
1150761600000 | 202.14 |
1150848000000 | 203.25 |
1150934400000 | 203.03 |
1151020800000 | 202.45 |
1151280000000 | 202.45 |
1151366400000 | 201.86 |
1151452800000 | 201.14 |
1151539200000 | 204.83 |
1151625600000 | 211.74 |
1151884800000 | 213.12 |
1151971200000 | 213.52 |
1152057600000 | 209.69 |
1152144000000 | 212.17 |
1152230400000 | 212.95 |
1152489600000 | 212.24 |
1152576000000 | 210.54 |
1152662400000 | 210.05 |
1152748800000 | 207.12 |
1152835200000 | 203.63 |
1153094400000 | 200.85 |
1153180800000 | 200.01 |
1153267200000 | 205.65 |
1153353600000 | 207.4 |
1153440000000 | 206.16 |
1153699200000 | 208.88 |
1153785600000 | 209.16 |
1153872000000 | 209.86 |
1153958400000 | 214 |
1154044800000 | 215.77 |
1154304000000 | 214.94 |
1154390400000 | 213.07 |
1154476800000 | 216.45 |
1154563200000 | 214.38 |
1154649600000 | 218.53 |
1154908800000 | 215.6 |
1154995200000 | 215.35 |
1155081600000 | 217.69 |
1155168000000 | 214.12 |
1155254400000 | 214.3 |
1155513600000 | 215.81 |
1155600000000 | 218.3 |
1155686400000 | 220.5 |
1155772800000 | 220.92 |
1155859200000 | 219.73 |
1156118400000 | 221.27 |
1156204800000 | 220.11 |
1156291200000 | 218.85 |
1156377600000 | 219.41 |
1156464000000 | 218.82 |
1156723200000 | 220.46 |
1156809600000 | 220.36 |
1156896000000 | 222.94 |
1156982400000 | 221.9 |
1157068800000 | 223.1 |
1157328000000 | 225.09 |
1157414400000 | 223.35 |
1157500800000 | 220.68 |
1157587200000 | 217.6 |
1157673600000 | 217.42 |
1157932800000 | 216.6 |
1158019200000 | 219.29 |
1158105600000 | 219.76 |
1158192000000 | 221.05 |
1158278400000 | 220 |
1158537600000 | 220.68 |
1158624000000 | 219.84 |
1158710400000 | 222.1 |
1158796800000 | 223.38 |
1158883200000 | 222.28 |
1159142400000 | 221.02 |
1159228800000 | 222.85 |
1159315200000 | 224.72 |
1159401600000 | 224.6 |
1159488000000 | 224.12 |
1159747200000 | 225.44 |
1159833600000 | 224.75 |
1159920000000 | 225.44 |
1160006400000 | 226.77 |
1160092800000 | 225.31 |
1160352000000 | 225.85 |
1160438400000 | 226.24 |
1160524800000 | 226.65 |
1160611200000 | 228.25 |
1160697600000 | 228.14 |
1160956800000 | 229.05 |
1161043200000 | 227.03 |
1161129600000 | 228.69 |
1161216000000 | 230.22 |
1161302400000 | 231.06 |
1161561600000 | 230.88 |
1161648000000 | 230.9 |
1161734400000 | 232.42 |
1161820800000 | 233.66 |
1161907200000 | 234.07 |
1162166400000 | 233.2 |
1162252800000 | 234.08 |
1162339200000 | 235.15 |
1162425600000 | 234.15 |
1162512000000 | 233.77 |
1162771200000 | 236.48 |
1162857600000 | 239.17 |
1162944000000 | 238.3 |
1163030400000 | 238.6 |
1163116800000 | 239.63 |
1163376000000 | 239.24 |
1163462400000 | 238.61 |
1163548800000 | 239.89 |
1163635200000 | 240.39 |
1163721600000 | 238.97 |
1163980800000 | 239.56 |
1164067200000 | 240.11 |
1164153600000 | 242 |
1164240000000 | 241.74 |
1164326400000 | 242.57 |
1164585600000 | 239.52 |
1164672000000 | 239.28 |
1164758400000 | 242.55 |
1164844800000 | 242.83 |
1164931200000 | 242.68 |
1165190400000 | 243.99 |
1165276800000 | 245.31 |
1165363200000 | 245.61 |
1165449600000 | 246.58 |
1165536000000 | 247.22 |
1165795200000 | 246.72 |
1165881600000 | 248.02 |
1165968000000 | 249.22 |
1166054400000 | 249.75 |
1166140800000 | 249.58 |
1166400000000 | 248.98 |
1166486400000 | 249.31 |
1166572800000 | 250.3 |
1166659200000 | 249.7 |
1166745600000 | 248.44 |
1167177600000 | 250.39 |
1167264000000 | 250.85 |
1167350400000 | 250.97 |
1167696000000 | 255.89 |
1167782400000 | 254.31 |
1167868800000 | 251.47 |
1167955200000 | 247.6 |
1168214400000 | 247.7 |
1168300800000 | 248.12 |
1168387200000 | 245.53 |
1168473600000 | 248.6 |
1168560000000 | 250.6 |
1168819200000 | 252.28 |
1168905600000 | 250.77 |
1168992000000 | 250.98 |
1169078400000 | 250.93 |
1169164800000 | 252.58 |
1169424000000 | 251.91 |
1169510400000 | 253.24 |
1169596800000 | 254.19 |
1169683200000 | 253.67 |
1169769600000 | 250.69 |
1170028800000 | 251.85 |
1170115200000 | 253.11 |
1170201600000 | 252.64 |
1170288000000 | 256.04 |
1170374400000 | 256.44 |
1170633600000 | 255.68 |
1170720000000 | 257.09 |
1170806400000 | 259.18 |
1170892800000 | 257.39 |
1170979200000 | 257.89 |
1171238400000 | 255.73 |
1171324800000 | 257.2 |
1171411200000 | 261.47 |
1171497600000 | 261.56 |
1171584000000 | 260.82 |
1171843200000 | 262.12 |
1171929600000 | 261.59 |
1172016000000 | 259.51 |
1172102400000 | 259.93 |
1172188800000 | 261.68 |
1172448000000 | 262.88 |
1172534400000 | 256.26 |
1172620800000 | 251.85 |
1172707200000 | 248.76 |
1172793600000 | 248.18 |
1173052800000 | 243.77 |
1173139200000 | 246.25 |
1173225600000 | 248.77 |
1173312000000 | 251.85 |
1173398400000 | 252.24 |
1173657600000 | 252.37 |
1173744000000 | 249.98 |
1173830400000 | 243.99 |
1173916800000 | 249.23 |
1174003200000 | 250.39 |
1174262400000 | 253.94 |
1174348800000 | 255.68 |
1174435200000 | 257.22 |
1174521600000 | 262 |
1174608000000 | 262.14 |
1174867200000 | 260.63 |
1174953600000 | 260.64 |
1175040000000 | 259.47 |
1175126400000 | 261.75 |
1175212800000 | 261.34 |
1175472000000 | 263.52 |
1175558400000 | 266.23 |
1175644800000 | 266.69 |
1175731200000 | 268.21 |
1176163200000 | 269.97 |
1176249600000 | 269.74 |
1176336000000 | 269.95 |
1176422400000 | 272.12 |
1176681600000 | 275.92 |
1176768000000 | 276.51 |
1176854400000 | 275.42 |
1176940800000 | 274.98 |
1177027200000 | 278.14 |
1177286400000 | 277.47 |
1177372800000 | 276.13 |
1177459200000 | 278.94 |
1177545600000 | 278.36 |
1177632000000 | 277.96 |
1177891200000 | 278.5 |
1177977600000 | 277.36 |
1178064000000 | 278.85 |
1178150400000 | 279.03 |
1178236800000 | 281.94 |
1178496000000 | 282.83 |
1178582400000 | 278.63 |
1178668800000 | 279.8 |
1178755200000 | 277.17 |
1178841600000 | 278.78 |
1179100800000 | 278.59 |
1179187200000 | 280.73 |
1179273600000 | 279.9 |
1179360000000 | 279.05 |
1179446400000 | 281.71 |
1179705600000 | 281.11 |
1179792000000 | 281.26 |
1179878400000 | 284.03 |
1179964800000 | 281.04 |
1180051200000 | 281.48 |
1180310400000 | 281.9 |
1180396800000 | 282.67 |
1180483200000 | 281.04 |
1180569600000 | 283.86 |
1180656000000 | 285.62 |
1180915200000 | 286.11 |
1181001600000 | 285.3 |
1181088000000 | 280.21 |
1181174400000 | 276.3 |
1181260800000 | 274.04 |
1181520000000 | 276.35 |
1181606400000 | 274.3 |
1181692800000 | 275.02 |
1181779200000 | 279.45 |
1181865600000 | 284.07 |
1182124800000 | 283.88 |
1182211200000 | 283.15 |
1182297600000 | 284.4 |
1182384000000 | 281.07 |
1182470400000 | 280.82 |
1182729600000 | 280.94 |
1182816000000 | 279.38 |
1182902400000 | 277.5 |
1182988800000 | 281.04 |
1183075200000 | 283.37 |
1183334400000 | 285.04 |
1183420800000 | 287.24 |
1183507200000 | 288.85 |
1183593600000 | 286.57 |
1183680000000 | 288.95 |
1183939200000 | 289.81 |
1184025600000 | 288.56 |
1184112000000 | 288.79 |
1184198400000 | 292.04 |
1184284800000 | 293.31 |
1184544000000 | 293.74 |
1184630400000 | 292.62 |
1184716800000 | 289.82 |
1184803200000 | 292.86 |
1184889600000 | 290.01 |
1185148800000 | 291.34 |
1185235200000 | 287.06 |
1185321600000 | 282.06 |
1185408000000 | 274.41 |
1185494400000 | 271.72 |
1185753600000 | 271.84 |
1185840000000 | 277.79 |
1185926400000 | 273.38 |
1186012800000 | 275.24 |
1186099200000 | 273.54 |
1186358400000 | 271.49 |
1186444800000 | 274.47 |
1186531200000 | 281.09 |
1186617600000 | 273.93 |
1186704000000 | 265.07 |
1186963200000 | 269.7 |
1187049600000 | 265.6 |
1187136000000 | 263.01 |
1187222400000 | 252.36 |
1187308800000 | 259.86 |
1187568000000 | 260.75 |
1187654400000 | 261.08 |
1187740800000 | 266.27 |
1187827200000 | 267.97 |
1187913600000 | 270.13 |
1188172800000 | 270.63 |
1188259200000 | 265.94 |
1188345600000 | 267.64 |
1188432000000 | 270.52 |
1188518400000 | 274.05 |
1188777600000 | 274.44 |
1188864000000 | 275.81 |
1188950400000 | 272.19 |
1189036800000 | 273.86 |
1189123200000 | 269.28 |
1189382400000 | 267.35 |
1189468800000 | 272.67 |
1189555200000 | 274.32 |
1189641600000 | 276.33 |
1189728000000 | 272.74 |
1189987200000 | 268.62 |
1190073600000 | 272.59 |
1190160000000 | 281.6 |
1190246400000 | 282.26 |
1190332800000 | 283.72 |
1190592000000 | 283.55 |
1190678400000 | 280.95 |
1190764800000 | 282.83 |
1190851200000 | 285.62 |
1190937600000 | 286.95 |
1191196800000 | 289.64 |
1191283200000 | 289.27 |
1191369600000 | 289.77 |
1191456000000 | 290 |
1191542400000 | 292.25 |
1191801600000 | 289.9 |
1191888000000 | 291.91 |
1191974400000 | 293.85 |
1192060800000 | 297.1 |
1192147200000 | 295.84 |
1192406400000 | 294.26 |
1192492800000 | 290.7 |
1192579200000 | 293.51 |
1192665600000 | 292.75 |
1192752000000 | 290.27 |
1193011200000 | 284.33 |
1193097600000 | 289.29 |
1193184000000 | 287.35 |
1193270400000 | 292.21 |
1193356800000 | 295.45 |
1193616000000 | 297.81 |
1193702400000 | 296.87 |
1193788800000 | 300.61 |
1193875200000 | 295.51 |
1193961600000 | 294.43 |
1194220800000 | 292.15 |
1194307200000 | 294.78 |
1194393600000 | 294.75 |
1194480000000 | 293.49 |
1194566400000 | 288.65 |
1194825600000 | 285.84 |
1194912000000 | 287.66 |
1194998400000 | 290.99 |
1195084800000 | 286.07 |
1195171200000 | 283.83 |
1195430400000 | 277.92 |
1195516800000 | 283.33 |
1195603200000 | 276.86 |
1195689600000 | 279.39 |
1195776000000 | 283.03 |
1196035200000 | 282.28 |
1196121600000 | 281.42 |
1196208000000 | 287.09 |
1196294400000 | 288.65 |
1196380800000 | 290.47 |
1196640000000 | 288.87 |
1196726400000 | 286.37 |
1196812800000 | 289.4 |
1196899200000 | 288.9 |
1196985600000 | 291.87 |
1197244800000 | 294.73 |
1197331200000 | 293.24 |
1197417600000 | 293.91 |
1197504000000 | 285.36 |
1197590400000 | 283.38 |
1197849600000 | 277.25 |
1197936000000 | 277.42 |
1198022400000 | 275.91 |
1198108800000 | 275.66 |
1198195200000 | 279.9 |
1198454400000 | 280.76 |
1198713600000 | 284.21 |
1198800000000 | 286.35 |
1199059200000 | 284.95 |
1199232000000 | 283.55 |
1199318400000 | 282.58 |
1199404800000 | 278.06 |
1199664000000 | 276.3 |
1199750400000 | 277.82 |
1199836800000 | 273.2 |
1199923200000 | 271.66 |
1200009600000 | 271.55 |
1200268800000 | 273.9 |
1200355200000 | 266.43 |
1200441600000 | 260.85 |
1200528000000 | 259.74 |
1200614400000 | 255.83 |
1200873600000 | 239.04 |
1200960000000 | 246.5 |
1201046400000 | 238.19 |
1201132800000 | 253.18 |
1201219200000 | 253.25 |
1201478400000 | 252.17 |
1201564800000 | 256.13 |
1201651200000 | 254.82 |
1201737600000 | 255.12 |
1201824000000 | 260.35 |
1202083200000 | 260.92 |
1202169600000 | 249.83 |
1202256000000 | 251.38 |
1202342400000 | 243.97 |
1202428800000 | 244.9 |
1202688000000 | 242.69 |
1202774400000 | 252.43 |
1202860800000 | 252.31 |
1202947200000 | 253.66 |
1203033600000 | 249.88 |
1203292800000 | 254 |
1203379200000 | 256.17 |
1203465600000 | 251.64 |
1203552000000 | 255.76 |
1203638400000 | 254.19 |
1203897600000 | 258.74 |
1203984000000 | 263.29 |
1204070400000 | 266.66 |
1204156800000 | 263.18 |
1204243200000 | 259.76 |
1204502400000 | 256.44 |
1204588800000 | 253.61 |
1204675200000 | 258.94 |
1204761600000 | 257.04 |
1204848000000 | 254.17 |
1205107200000 | 251.25 |
1205193600000 | 253.53 |
1205280000000 | 259.44 |
1205366400000 | 257.39 |
1205452800000 | 255.28 |
1205712000000 | 246.25 |
1205798400000 | 255.06 |
1205884800000 | 250.28 |
1205971200000 | 246.05 |
1206403200000 | 257.03 |
1206489600000 | 258.24 |
1206576000000 | 262.27 |
1206662400000 | 260.18 |
1206921600000 | 261.13 |
1207008000000 | 265.38 |
1207094400000 | 268.6 |
1207180800000 | 267.66 |
1207267200000 | 270.56 |
1207526400000 | 272.48 |
1207612800000 | 269.67 |
1207699200000 | 269.14 |
1207785600000 | 268.42 |
1207872000000 | 265.21 |
1208131200000 | 263.47 |
1208217600000 | 263.96 |
1208304000000 | 271.25 |
1208390400000 | 269.04 |
1208476800000 | 272.51 |
1208736000000 | 272.68 |
1208822400000 | 272.48 |
1208908800000 | 272.59 |
1208995200000 | 269.87 |
1209081600000 | 272.81 |
1209340800000 | 274.27 |
1209427200000 | 271.35 |
1209513600000 | 272.81 |
1209600000000 | 271.12 |
1209686400000 | 275.32 |
1209945600000 | 275.96 |
1210032000000 | 276.04 |
1210118400000 | 275.64 |
1210204800000 | 276.01 |
1210291200000 | 272.92 |
1210550400000 | 275.15 |
1210636800000 | 274.56 |
1210723200000 | 275.55 |
1210809600000 | 277.01 |
1210896000000 | 279.94 |
1211155200000 | 282.49 |
1211241600000 | 279.03 |
1211328000000 | 279.3 |
1211414400000 | 279.6 |
1211500800000 | 275.99 |
1211760000000 | 275.59 |
1211846400000 | 273.72 |
1211932800000 | 274.66 |
1212019200000 | 273.78 |
1212105600000 | 274.98 |
1212364800000 | 271.71 |
1212451200000 | 272.74 |
1212537600000 | 269.42 |
1212624000000 | 270.68 |
1212710400000 | 268.84 |
1212969600000 | 267.33 |
1213056000000 | 261.25 |
1213142400000 | 257.82 |
1213228800000 | 258.03 |
1213315200000 | 258.09 |
1213574400000 | 259.52 |
1213660800000 | 261.52 |
1213747200000 | 257.72 |
1213833600000 | 255.94 |
1213920000000 | 253.9 |
1214179200000 | 251.27 |
1214265600000 | 250.98 |
1214352000000 | 253.61 |
1214438400000 | 250.13 |
1214524800000 | 249.16 |
1214784000000 | 250.97 |
1214870400000 | 245.48 |
1214956800000 | 245.09 |
1215043200000 | 244.67 |
1215129600000 | 241.32 |
1215388800000 | 244.04 |
1215475200000 | 240.6 |
1215561600000 | 245.58 |
1215648000000 | 241.49 |
1215734400000 | 236.75 |
1215993600000 | 238.29 |
1216080000000 | 234.18 |
1216166400000 | 233.66 |
1216252800000 | 241.32 |
1216339200000 | 244.68 |
1216598400000 | 246.4 |
1216684800000 | 244.81 |
1216771200000 | 247.7 |
1216857600000 | 243.31 |
1216944000000 | 242.87 |
1217203200000 | 241.33 |
1217289600000 | 239.81 |
1217376000000 | 243.04 |
1217462400000 | 243.51 |
1217548800000 | 239.99 |
1217808000000 | 238.47 |
1217894400000 | 242.76 |
1217980800000 | 244.19 |
1218067200000 | 242.9 |
1218153600000 | 239.45 |
1218412800000 | 242.1 |
1218499200000 | 239.72 |
1218585600000 | 233.17 |
1218672000000 | 234.9 |
1218758400000 | 232.69 |
1219017600000 | 232.69 |
1219104000000 | 226.85 |
1219190400000 | 228.25 |
1219276800000 | 228.84 |
1219363200000 | 232.2 |
1219622400000 | 230.28 |
1219708800000 | 228.74 |
1219795200000 | 230.06 |
1219881600000 | 233.44 |
1219968000000 | 234.29 |
1220227200000 | 231.34 |
1220313600000 | 232.54 |
1220400000000 | 228.09 |
1220486400000 | 221.07 |
1220572800000 | 214.6 |
1220832000000 | 220.69 |
1220918400000 | 218.18 |
1221004800000 | 215.27 |
1221091200000 | 211.92 |
1221177600000 | 219.38 |
1221436800000 | 212.12 |
1221523200000 | 205.54 |
1221609600000 | 202.42 |
1221696000000 | 203.91 |
1221782400000 | 220.91 |
1222041600000 | 219.98 |
1222128000000 | 217.25 |
1222214400000 | 215.06 |
1222300800000 | 219.23 |
1222387200000 | 214.21 |
1222646400000 | 200.17 |
1222732800000 | 198.31 |
1222819200000 | 198.87 |
1222905600000 | 193.43 |
1222992000000 | 198.74 |
1223251200000 | 179.61 |
1223337600000 | 180.77 |
1223424000000 | 170.15 |
1223510400000 | 166.87 |
1223596800000 | 152.93 |
1223856000000 | 168.85 |
1223942400000 | 174.55 |
1224028800000 | 162.79 |
1224115200000 | 152.73 |
1224201600000 | 158.89 |
1224460800000 | 162.83 |
1224547200000 | 160.63 |
1224633600000 | 149.26 |
1224720000000 | 148.32 |
1224806400000 | 139.62 |
1225065600000 | 133.76 |
1225152000000 | 137.04 |
1225238400000 | 151.27 |
1225324800000 | 153.07 |
1225411200000 | 155.16 |
1225670400000 | 157.12 |
1225756800000 | 167 |
1225843200000 | 164.44 |
1225929600000 | 152.14 |
1226016000000 | 154.96 |
1226275200000 | 156.32 |
1226361600000 | 146.94 |
1226448000000 | 142.03 |
1226534400000 | 141.71 |
1226620800000 | 144.05 |
1226880000000 | 140.07 |
1226966400000 | 141.16 |
1227052800000 | 135.71 |
1227139200000 | 129.4 |
1227225600000 | 126.14 |
1227484800000 | 140.22 |
1227571200000 | 142.85 |
1227657600000 | 141.86 |
1227744000000 | 145.14 |
1227830400000 | 144.84 |
1228089600000 | 135.26 |
1228176000000 | 138.83 |
1228262400000 | 139.23 |
1228348800000 | 139.11 |
1228435200000 | 133.15 |
1228694400000 | 144.81 |
1228780800000 | 146.37 |
1228867200000 | 147.5 |
1228953600000 | 149.21 |
1229040000000 | 146.67 |
1229299200000 | 149.49 |
1229385600000 | 151.57 |
1229472000000 | 156.65 |
1229558400000 | 158.18 |
1229644800000 | 151.55 |
1229904000000 | 149.09 |
1229990400000 | 149.1 |
1230076800000 | 149.07 |
1230508800000 | 152.54 |
1230595200000 | 154.23 |
1230681600000 | 152.66 |
1230854400000 | 157.86 |
1231113600000 | 157.66 |
1231200000000 | 157.9 |
1231286400000 | 159.09 |
1231372800000 | 158.78 |
1231459200000 | 155.68 |
1231718400000 | 151.48 |
1231804800000 | 147.39 |
1231891200000 | 140.88 |
1231977600000 | 138.59 |
1232064000000 | 141.93 |
1232323200000 | 138.51 |
1232409600000 | 133.12 |
1232496000000 | 131.89 |
1232582400000 | 131.56 |
1232668800000 | 129.56 |
1232928000000 | 137.04 |
1233014400000 | 137.69 |
1233100800000 | 142.66 |
1233187200000 | 138.64 |
1233273600000 | 136.19 |
1233532800000 | 132.62 |
1233619200000 | 136.74 |
1233705600000 | 139.43 |
1233792000000 | 138.85 |
1233878400000 | 141.95 |
1234137600000 | 145.03 |
1234224000000 | 140.71 |
1234310400000 | 138.75 |
1234396800000 | 135.69 |
1234483200000 | 137.64 |
1234742400000 | 134.6 |
1234828800000 | 128.98 |
1234915200000 | 128.2 |
1235001600000 | 129.83 |
1235088000000 | 124.53 |
1235347200000 | 124.46 |
1235433600000 | 122.9 |
1235520000000 | 122.07 |
1235606400000 | 125.23 |
1235692800000 | 122.61 |
1235952000000 | 115.54 |
1236038400000 | 113.2 |
1236124800000 | 117.59 |
1236211200000 | 113.31 |
1236297600000 | 112.91 |
1236556800000 | 111.57 |
1236643200000 | 118.24 |
1236729600000 | 118.77 |
1236816000000 | 119.79 |
1236902400000 | 121.56 |
1237161600000 | 125.93 |
1237248000000 | 124.86 |
1237334400000 | 125.26 |
1237420800000 | 132.02 |
1237507200000 | 130.99 |
1237766400000 | 134.88 |
1237852800000 | 134.81 |
1237939200000 | 135.53 |
1238025600000 | 135.97 |
1238112000000 | 132.07 |
1238371200000 | 125.82 |
1238457600000 | 131.29 |
1238544000000 | 132.93 |
1238630400000 | 141.77 |
1238716800000 | 140.27 |
1238976000000 | 139.24 |
1239062400000 | 136.7 |
1239148800000 | 136.71 |
1239235200000 | 139.54 |
1239667200000 | 142.32 |
1239753600000 | 141.2 |
1239840000000 | 143.74 |
1239926400000 | 144.45 |
1240185600000 | 138.05 |
1240272000000 | 138.68 |
1240358400000 | 141.03 |
1240444800000 | 141.05 |
1240531200000 | 146.64 |
1240790400000 | 145.79 |
1240876800000 | 143.05 |
1240963200000 | 148.17 |
1241049600000 | 150.33 |
1241136000000 | 150.55 |
1241395200000 | 154.4 |
1241481600000 | 155.6 |
1241568000000 | 157.35 |
1241654400000 | 157.54 |
1241740800000 | 160.82 |
1242000000000 | 160.11 |
1242086400000 | 160.31 |
1242172800000 | 155.77 |
1242259200000 | 156.39 |
1242345600000 | 157.46 |
1242604800000 | 160.25 |
1242691200000 | 164.11 |
1242777600000 | 167.19 |
1242864000000 | 163.78 |
1242950400000 | 166.01 |
1243209600000 | 166.48 |
1243296000000 | 167.44 |
1243382400000 | 168.03 |
1243468800000 | 166.26 |
1243555200000 | 169.04 |
1243814400000 | 174.06 |
1243900800000 | 175.88 |
1243987200000 | 171.23 |
1244073600000 | 170.84 |
1244160000000 | 169.7 |
1244419200000 | 166.71 |
1244505600000 | 169.27 |
1244592000000 | 171.39 |
1244678400000 | 173.78 |
1244764800000 | 172.46 |
1245024000000 | 166.23 |
1245110400000 | 166.67 |
1245196800000 | 162.98 |
1245283200000 | 164.83 |
1245369600000 | 166.53 |
1245628800000 | 161.4 |
1245715200000 | 162.09 |
1245801600000 | 166.25 |
1245888000000 | 163.47 |
1245974400000 | 165.31 |
1246233600000 | 168.05 |
1246320000000 | 165.94 |
1246406400000 | 170.18 |
1246492800000 | 164.58 |
1246579200000 | 164.35 |
1246838400000 | 161.46 |
1246924800000 | 161.19 |
1247011200000 | 158.25 |
1247097600000 | 160.29 |
1247184000000 | 158.16 |
1247443200000 | 161.02 |
1247529600000 | 163.18 |
1247616000000 | 169.32 |
1247702400000 | 170.29 |
1247788800000 | 170.87 |
1248048000000 | 174.18 |
1248134400000 | 175.83 |
1248220800000 | 176.1 |
1248307200000 | 179.95 |
1248393600000 | 179.28 |
1248652800000 | 180.29 |
1248739200000 | 178.09 |
1248825600000 | 178.14 |
1248912000000 | 182.07 |
1248998400000 | 183.3 |
1249257600000 | 189.4 |
1249344000000 | 188.66 |
1249430400000 | 187.92 |
1249516800000 | 188.51 |
1249603200000 | 188.71 |
1249862400000 | 187.24 |
1249948800000 | 184.35 |
1250035200000 | 187.28 |
1250121600000 | 189.9 |
1250208000000 | 187.8 |
1250467200000 | 181.93 |
1250553600000 | 184.8 |
1250640000000 | 185.82 |
1250726400000 | 188.68 |
1250812800000 | 193.84 |
1251072000000 | 195.78 |
1251158400000 | 196.75 |
1251244800000 | 194.3 |
1251331200000 | 193.25 |
1251417600000 | 197.19 |
1251676800000 | 195.61 |
1251763200000 | 191.42 |
1251849600000 | 189.63 |
1251936000000 | 190.06 |
1252022400000 | 192.32 |
1252281600000 | 196.51 |
1252368000000 | 199.6 |
1252454400000 | 202.43 |
1252540800000 | 202.52 |
1252627200000 | 204.28 |
1252886400000 | 203.8 |
1252972800000 | 203.78 |
1253059200000 | 207.95 |
1253145600000 | 209.87 |
1253232000000 | 208.53 |
1253491200000 | 205.97 |
1253577600000 | 209 |
1253664000000 | 209.27 |
1253750400000 | 204.22 |
1253836800000 | 203.12 |
1254096000000 | 205.83 |
1254182400000 | 204.95 |
1254268800000 | 205.05 |
1254355200000 | 201.05 |
1254441600000 | 197.8 |
1254700800000 | 199.76 |
1254787200000 | 205.78 |
1254873600000 | 204.17 |
1254960000000 | 207.98 |
1255046400000 | 207.36 |
1255305600000 | 209.49 |
1255392000000 | 207.67 |
1255478400000 | 213.08 |
1255564800000 | 213.9 |
1255651200000 | 211.63 |
1255910400000 | 215.82 |
1255996800000 | 214.84 |
1256083200000 | 216.45 |
1256169600000 | 213.97 |
1256256000000 | 213 |
1256515200000 | 209.27 |
1256601600000 | 207.89 |
1256688000000 | 202.8 |
1256774400000 | 207.29 |
1256860800000 | 202.36 |
1257120000000 | 203.76 |
1257206400000 | 199.5 |
1257292800000 | 205.41 |
1257379200000 | 207.37 |
1257465600000 | 207.57 |
1257724800000 | 213.52 |
1257811200000 | 212.53 |
1257897600000 | 213.79 |
1257984000000 | 212.63 |
1258070400000 | 213.83 |
1258329600000 | 218.24 |
1258416000000 | 215.38 |
1258502400000 | 216.81 |
1258588800000 | 211.62 |
1258675200000 | 209.77 |
1258934400000 | 215.88 |
1259020800000 | 214.01 |
1259107200000 | 216.43 |
1259193600000 | 208.41 |
1259280000000 | 210.69 |
1259539200000 | 208.2 |
1259625600000 | 214.91 |
1259712000000 | 215.73 |
1259798400000 | 215.53 |
1259884800000 | 215 |
1260144000000 | 213.18 |
1260230400000 | 208.55 |
1260316800000 | 206.5 |
1260403200000 | 208.2 |
1260489600000 | 207.86 |
1260748800000 | 209.93 |
1260835200000 | 208.67 |
1260921600000 | 211.65 |
1261008000000 | 205.74 |
1261094400000 | 203.91 |
1261353600000 | 207.21 |
1261440000000 | 207.34 |
1261526400000 | 209.43 |
1261612800000 | 209.79 |
1261958400000 | 211.34 |
1262044800000 | 212.35 |
1262131200000 | 210.1 |
1262217600000 | 211.39 |
1262563200000 | 215.93 |
1262649600000 | 215.62 |
1262736000000 | 215.49 |
1262822400000 | 214.68 |
1262908800000 | 215.57 |
1263168000000 | 218.68 |
1263254400000 | 216.5 |
1263340800000 | 216.5 |
1263427200000 | 217.57 |
1263513600000 | 214.05 |
1263772800000 | 215.72 |
1263859200000 | 215.86 |
1263945600000 | 210.21 |
1264032000000 | 206.49 |
1264118400000 | 205.19 |
1264377600000 | 204.3 |
1264464000000 | 203.76 |
1264550400000 | 201.91 |
1264636800000 | 198.61 |
1264723200000 | 199.62 |
1264982400000 | 200.8 |
1265068800000 | 203.57 |
1265155200000 | 201.99 |
1265241600000 | 194.71 |
1265328000000 | 189.04 |
1265587200000 | 190.53 |
1265673600000 | 191.26 |
1265760000000 | 192.21 |
1265846400000 | 191.62 |
1265932800000 | 191.05 |
1266192000000 | 191.54 |
1266278400000 | 194.95 |
1266364800000 | 197 |
1266451200000 | 197.73 |
1266537600000 | 197 |
1266796800000 | 197.67 |
1266883200000 | 195.08 |
1266969600000 | 196.02 |
1267056000000 | 191.7 |
1267142400000 | 195.42 |
1267401600000 | 195.29 |
1267488000000 | 198.18 |
1267574400000 | 201.68 |
1267660800000 | 200.92 |
1267747200000 | 204.13 |
1268006400000 | 204.66 |
1268092800000 | 203.48 |
1268179200000 | 206.04 |
1268265600000 | 205.73 |
1268352000000 | 207.64 |
1268611200000 | 204.68 |
1268697600000 | 208.17 |
1268784000000 | 209.83 |
1268870400000 | 207.65 |
1268956800000 | 205.72 |
1269216000000 | 205.69 |
1269302400000 | 207.1 |
1269388800000 | 204.58 |
1269475200000 | 206.52 |
1269561600000 | 206.54 |
1269820800000 | 207.89 |
1269907200000 | 207.14 |
1269993600000 | 208.59 |
1270080000000 | 211.93 |
1270512000000 | 210.97 |
1270598400000 | 209.82 |
1270684800000 | 208.26 |
1270771200000 | 212.37 |
1271030400000 | 214.68 |
1271116800000 | 213.45 |
1271203200000 | 215.98 |
1271289600000 | 216.43 |
1271376000000 | 212.25 |
1271635200000 | 210.34 |
1271721600000 | 213.18 |
1271808000000 | 210.99 |
1271894400000 | 207.34 |
1271980800000 | 210.04 |
1272240000000 | 211.54 |
1272326400000 | 204.94 |
1272412800000 | 200.69 |
1272499200000 | 204.09 |
1272585600000 | 203.72 |
1272844800000 | 202.51 |
1272931200000 | 194.73 |
1273017600000 | 190.56 |
1273104000000 | 185.66 |
1273190400000 | 177.69 |
1273449600000 | 193.11 |
1273536000000 | 190.11 |
1273622400000 | 192.85 |
1273708800000 | 191.58 |
1273795200000 | 183.11 |
1274054400000 | 181.46 |
1274140800000 | 184.35 |
1274227200000 | 178.37 |
1274313600000 | 174.51 |
1274400000000 | 176.83 |
1274659200000 | 175.14 |
1274745600000 | 168.91 |
1274832000000 | 172.69 |
1274918400000 | 178.58 |
1275004800000 | 179.03 |
1275264000000 | 178.9 |
1275350400000 | 179.42 |
1275436800000 | 178.41 |
1275523200000 | 181.02 |
1275609600000 | 175.41 |
1275868800000 | 172.54 |
1275955200000 | 170.89 |
1276041600000 | 175.72 |
1276128000000 | 179.2 |
1276214400000 | 179.75 |
1276473600000 | 184.81 |
1276560000000 | 186.57 |
1276646400000 | 186.84 |
1276732800000 | 187.72 |
1276819200000 | 188.52 |
1277078400000 | 190.5 |
1277164800000 | 188.11 |
1277251200000 | 185.69 |
1277337600000 | 183.43 |
1277424000000 | 182.02 |
1277683200000 | 184.83 |
1277769600000 | 177.08 |
1277856000000 | 177.73 |
1277942400000 | 176.22 |
1278028800000 | 178.32 |
1278288000000 | 176.93 |
1278374400000 | 183.11 |
1278460800000 | 185.35 |
1278547200000 | 188.01 |
1278633600000 | 188.42 |
1278892800000 | 188.52 |
1278979200000 | 193.41 |
1279065600000 | 194.3 |
1279152000000 | 194.57 |
1279238400000 | 191.75 |
1279497600000 | 190.48 |
1279584000000 | 189.34 |
1279670400000 | 190.62 |
1279756800000 | 195.87 |
1279843200000 | 195.74 |
1280102400000 | 198.45 |
1280188800000 | 199.94 |
1280275200000 | 199.73 |
1280361600000 | 200.12 |
1280448000000 | 198.54 |
1280707200000 | 206.26 |
1280793600000 | 206.83 |
1280880000000 | 205.85 |
1280966400000 | 205.49 |
1281052800000 | 205.45 |
1281312000000 | 207.51 |
1281398400000 | 203.23 |
1281484800000 | 196.36 |
1281571200000 | 195.65 |
1281657600000 | 194.87 |
1281916800000 | 196.18 |
1282003200000 | 198.78 |
1282089600000 | 197.98 |
1282176000000 | 195.34 |
1282262400000 | 191.26 |
1282521600000 | 192.04 |
1282608000000 | 189.16 |
1282694400000 | 186.91 |
1282780800000 | 190.17 |
1282867200000 | 191.11 |
1283126400000 | 190.64 |
1283212800000 | 191.06 |
1283299200000 | 197.98 |
1283385600000 | 198.12 |
1283472000000 | 200.36 |
1283731200000 | 201.03 |
1283817600000 | 197.76 |
1283904000000 | 200.09 |
1283990400000 | 202.05 |
1284076800000 | 201.61 |
1284336000000 | 205.24 |
1284422400000 | 206.89 |
1284508800000 | 207.1 |
1284595200000 | 206.67 |
1284681600000 | 205.33 |
1284940800000 | 208.58 |
1285027200000 | 208.45 |
1285113600000 | 209.85 |
1285200000000 | 208.55 |
1285286400000 | 213.08 |
1285545600000 | 212.23 |
1285632000000 | 212.99 |
1285718400000 | 212.79 |
1285804800000 | 212.61 |
1285891200000 | 213.62 |
1286150400000 | 211.51 |
1286236800000 | 216.75 |
1286323200000 | 218.66 |
1286409600000 | 219.29 |
1286496000000 | 219.13 |
1286755200000 | 219.37 |
1286841600000 | 217.85 |
1286928000000 | 222.99 |
1287014400000 | 224.51 |
1287100800000 | 223.51 |
1287360000000 | 223.48 |
1287446400000 | 219.47 |
1287532800000 | 223.06 |
1287619200000 | 224.83 |
1287705600000 | 222.89 |
1287964800000 | 224.36 |
1288051200000 | 222.25 |
1288137600000 | 219.24 |
1288224000000 | 221.96 |
1288310400000 | 222.05 |
1288569600000 | 222.26 |
1288656000000 | 225.38 |
1288742400000 | 224.41 |
1288828800000 | 231.39 |
1288915200000 | 229.23 |
1289174400000 | 227.12 |
1289260800000 | 228.58 |
1289347200000 | 223.54 |
1289433600000 | 222.97 |
1289520000000 | 222.63 |
1289779200000 | 222.65 |
1289865600000 | 216.8 |
1289952000000 | 217.81 |
1290038400000 | 221.9 |
1290124800000 | 221.55 |
1290384000000 | 219.33 |
1290470400000 | 213.19 |
1290556800000 | 214.72 |
1290643200000 | 215.53 |
1290729600000 | 212.14 |
1290988800000 | 206.69 |
1291075200000 | 205.32 |
1291161600000 | 210.26 |
1291248000000 | 215.55 |
1291334400000 | 218.54 |
1291593600000 | 217.38 |
1291680000000 | 220.36 |
1291766400000 | 219.05 |
1291852800000 | 219.15 |
1291939200000 | 220.13 |
1292198400000 | 223.56 |
1292284800000 | 224.06 |
1292371200000 | 222.27 |
1292457600000 | 220.84 |
1292544000000 | 219.25 |
1292803200000 | 219.94 |
1292889600000 | 222.65 |
1292976000000 | 222.34 |
1293062400000 | 222.09 |
1293148800000 | 222.69 |
1293408000000 | 221.45 |
1293494400000 | 221.62 |
1293580800000 | 222.45 |
1293667200000 | 222.1 |
1293753600000 | 223.43 |
1294012800000 | 224.31 |
1294099200000 | 225.45 |
1294185600000 | 222.54 |
1294272000000 | 221.46 |
1294358400000 | 220.25 |
1294617600000 | 217.6 |
1294704000000 | 220.21 |
1294790400000 | 225.31 |
1294876800000 | 228.58 |
1294963200000 | 228.81 |
1295222400000 | 227.82 |
1295308800000 | 231.68 |
1295395200000 | 230.3 |
1295481600000 | 226.16 |
1295568000000 | 230.57 |
1295827200000 | 232.68 |
1295913600000 | 231.12 |
1296000000000 | 233.55 |
1296086400000 | 234.59 |
1296172800000 | 230.87 |
1296432000000 | 231.93 |
1296518400000 | 236.79 |
1296604800000 | 237.46 |
1296691200000 | 234.66 |
1296777600000 | 234.04 |
1297036800000 | 236.18 |
1297123200000 | 238.27 |
1297209600000 | 238.06 |
1297296000000 | 235.73 |
1297382400000 | 235.84 |
1297641600000 | 235.18 |
1297728000000 | 236.37 |
1297814400000 | 237.45 |
1297900800000 | 238.88 |
1297987200000 | 239.89 |
1298246400000 | 237.3 |
1298332800000 | 236.27 |
1298419200000 | 234.98 |
1298505600000 | 234.12 |
1298592000000 | 236.34 |
1298851200000 | 239.43 |
1298937600000 | 238.27 |
1299024000000 | 237.59 |
1299110400000 | 239.44 |
1299196800000 | 238.99 |
1299456000000 | 238.48 |
1299542400000 | 237.38 |
1299628800000 | 237.41 |
1299715200000 | 232.56 |
1299801600000 | 231.17 |
1300060800000 | 231 |
1300147200000 | 225.67 |
1300233600000 | 221.6 |
1300320000000 | 227.35 |
1300406400000 | 229.81 |
1300665600000 | 234.6 |
1300752000000 | 234.62 |
1300838400000 | 234.25 |
1300924800000 | 237.83 |
1301011200000 | 237.22 |
1301270400000 | 236.79 |
1301356800000 | 236.36 |
1301443200000 | 238.61 |
1301529600000 | 238.03 |
1301616000000 | 240.77 |
1301875200000 | 242.65 |
1301961600000 | 242.68 |
1302048000000 | 245.68 |
1302134400000 | 244.02 |
1302220800000 | 247.34 |
1302480000000 | 247 |
1302566400000 | 243.51 |
1302652800000 | 245.48 |
1302739200000 | 243.83 |
1302825600000 | 243.87 |
1303084800000 | 236.44 |
1303171200000 | 239.52 |
1303257600000 | 246.99 |
1303344000000 | 249.45 |
1303776000000 | 251.13 |
1303862400000 | 252.33 |
1303948800000 | 256.31 |
1304035200000 | 257.49 |
1304294400000 | 258.75 |
1304380800000 | 256.62 |
1304467200000 | 254 |
1304553600000 | 248.94 |
1304640000000 | 250.5 |
1304899200000 | 245.74 |
1304985600000 | 249.55 |
1305072000000 | 249.42 |
1305158400000 | 245.99 |
1305244800000 | 245.18 |
1305504000000 | 245.51 |
1305590400000 | 241.91 |
1305676800000 | 244.16 |
1305763200000 | 245.75 |
1305849600000 | 243.96 |
1306108800000 | 237.85 |
1306195200000 | 239.77 |
1306281600000 | 240.89 |
1306368000000 | 241.31 |
1306454400000 | 245.75 |
1306713600000 | 245.75 |
1306800000000 | 249.64 |
1306886400000 | 248.44 |
1306972800000 | 245.46 |
1307059200000 | 246.69 |
1307318400000 | 245.99 |
1307404800000 | 247.02 |
1307491200000 | 243.13 |
1307577600000 | 243.91 |
1307664000000 | 238.31 |
1307923200000 | 239.09 |
1308009600000 | 242.63 |
1308096000000 | 236.99 |
1308182400000 | 233.36 |
1308268800000 | 236.45 |
1308528000000 | 235.26 |
1308614400000 | 239.65 |
1308700800000 | 239.35 |
1308787200000 | 231.34 |
1308873600000 | 231.33 |
1309132800000 | 233.2 |
1309219200000 | 235.66 |
1309305600000 | 240.3 |
1309392000000 | 244.78 |
1309478400000 | 246.39 |
1309737600000 | 247.53 |
1309824000000 | 246.84 |
1309910400000 | 243.43 |
1309996800000 | 245.49 |
1310083200000 | 241.81 |
1310342400000 | 233.89 |
1310428800000 | 232.29 |
1310515200000 | 236.83 |
1310601600000 | 234.75 |
1310688000000 | 233.54 |
1310947200000 | 227.74 |
1311033600000 | 232.32 |
1311120000000 | 235.41 |
1311206400000 | 240.87 |
1311292800000 | 242.05 |
1311552000000 | 240.94 |
1311638400000 | 242.4 |
1311724800000 | 238.02 |
1311811200000 | 236.63 |
1311897600000 | 236.19 |
1312156800000 | 230.67 |
1312243200000 | 226.46 |
1312329600000 | 223.28 |
1312416000000 | 213.32 |
1312502400000 | 210.06 |
1312761600000 | 201.2 |
1312848000000 | 204.58 |
1312934400000 | 196.78 |
1313020800000 | 202.89 |
1313107200000 | 209.48 |
1313366400000 | 213.28 |
1313452800000 | 212.21 |
1313539200000 | 213.57 |
1313625600000 | 201.49 |
1313712000000 | 199.75 |
1313971200000 | 200.82 |
1314057600000 | 202.47 |
1314144000000 | 205.53 |
1314230400000 | 202.37 |
1314316800000 | 201.14 |
1314576000000 | 206.12 |
1314662400000 | 206.84 |
1314748800000 | 212.46 |
1314835200000 | 211.59 |
1314921600000 | 205.91 |
1315180800000 | 196.12 |
1315267200000 | 193.76 |
1315353600000 | 199.86 |
1315440000000 | 200.82 |
1315526400000 | 191.75 |
1315785600000 | 185.51 |
1315872000000 | 187.99 |
1315958400000 | 190.68 |
1316044800000 | 197.05 |
1316131200000 | 197.45 |
1316390400000 | 190.71 |
1316476800000 | 195.52 |
1316563200000 | 192.09 |
1316649600000 | 180.23 |
1316736000000 | 181.93 |
1316995200000 | 184.53 |
1317081600000 | 194.85 |
1317168000000 | 192.28 |
1317254400000 | 194.18 |
1317340800000 | 188.69 |
1317600000000 | 184.56 |
1317686400000 | 179.48 |
1317772800000 | 185.35 |
1317859200000 | 191.71 |
1317945600000 | 194.43 |
1318204800000 | 200.15 |
1318291200000 | 199.34 |
1318377600000 | 205.03 |
1318464000000 | 201.54 |
1318550400000 | 205.65 |
1318809600000 | 202.32 |
1318896000000 | 200.41 |
1318982400000 | 203.32 |
1319068800000 | 198.75 |
1319155200000 | 206.63 |
1319414400000 | 209.1 |
1319500800000 | 207.97 |
1319587200000 | 207.19 |
1319673600000 | 219.4 |
1319760000000 | 219.55 |
1320019200000 | 211.32 |
1320105600000 | 200.11 |
1320192000000 | 203.89 |
1320278400000 | 207.26 |
1320364800000 | 205.5 |
1320624000000 | 204.4 |
1320710400000 | 206.99 |
1320796800000 | 200.2 |
1320883200000 | 199.4 |
1320969600000 | 206.37 |
1321228800000 | 202.78 |
1321315200000 | 199.88 |
1321401600000 | 200.08 |
1321488000000 | 197.28 |
1321574400000 | 195.91 |
1321833600000 | 188.9 |
1321920000000 | 187.99 |
1322006400000 | 183.58 |
1322092800000 | 182.91 |
1322179200000 | 183.42 |
1322438400000 | 191.36 |
1322524800000 | 192.68 |
1322611200000 | 201.62 |
1322697600000 | 200.35 |
1322784000000 | 201.68 |
1323043200000 | 203.99 |
1323129600000 | 201.98 |
1323216000000 | 201.74 |
1323302400000 | 197.45 |
1323388800000 | 200.49 |
1323648000000 | 194.62 |
1323734400000 | 193.81 |
1323820800000 | 187.87 |
1323907200000 | 190.38 |
1323993600000 | 190.32 |
1324252800000 | 189.96 |
1324339200000 | 195.17 |
1324425600000 | 193.33 |
1324512000000 | 195.64 |
1324598400000 | 196.93 |
1324944000000 | 197.38 |
1325030400000 | 194.25 |
1325116800000 | 195.54 |
1325203200000 | 198.24 |
1325462400000 | 200.35 |
1325548800000 | 204.65 |
1325635200000 | 201.28 |
1325721600000 | 197.69 |
1325808000000 | 196.66 |
1326067200000 | 196.15 |
1326153600000 | 200.22 |
1326240000000 | 198.06 |
1326326400000 | 199.45 |
1326412800000 | 197.18 |
1326672000000 | 198.81 |
1326758400000 | 201.52 |
1326844800000 | 203.02 |
1326931200000 | 206.72 |
1327017600000 | 206.6 |
1327276800000 | 209.68 |
1327363200000 | 207.8 |
1327449600000 | 206.95 |
1327536000000 | 212.26 |
1327622400000 | 209.89 |
1327881600000 | 207.24 |
1327968000000 | 208.45 |
1328054400000 | 214.36 |
1328140800000 | 214.43 |
1328227200000 | 217.19 |
1328486400000 | 216.27 |
1328572800000 | 218.38 |
1328659200000 | 218.21 |
1328745600000 | 219.54 |
1328832000000 | 215.73 |
1329091200000 | 217.78 |
1329177600000 | 215.9 |
1329264000000 | 216.36 |
1329350400000 | 216.04 |
1329436800000 | 219.39 |
1329696000000 | 222.97 |
1329782400000 | 221.8 |
1329868800000 | 219.63 |
1329955200000 | 220.38 |
1330041600000 | 223.42 |
1330300800000 | 221.73 |
1330387200000 | 222.58 |
1330473600000 | 221.97 |
1330560000000 | 223.48 |
1330646400000 | 221.49 |
1330905600000 | 220.56 |
1330992000000 | 212.81 |
1331078400000 | 214.35 |
1331164800000 | 220.41 |
1331251200000 | 218.93 |
1331510400000 | 218.73 |
1331596800000 | 222.08 |
1331683200000 | 221.35 |
1331769600000 | 222.63 |
1331856000000 | 225.5 |
1332115200000 | 226.51 |
1332201600000 | 223.58 |
1332288000000 | 222.86 |
1332374400000 | 220.31 |
1332460800000 | 221.65 |
1332720000000 | 224.83 |
1332806400000 | 223.78 |
1332892800000 | 220.96 |
1332979200000 | 217.99 |
1333065600000 | 220.83 |
1333324800000 | 223.82 |
1333411200000 | 222.14 |
1333497600000 | 213.96 |
1333584000000 | 213.44 |
1334016000000 | 208.45 |
1334102400000 | 210.66 |
1334188800000 | 213.99 |
1334275200000 | 209.46 |
1334534400000 | 209.82 |
1334620800000 | 215.37 |
1334707200000 | 213.8 |
1334793600000 | 213.14 |
1334880000000 | 215.36 |
1335139200000 | 209.27 |
1335225600000 | 212.72 |
1335312000000 | 214.75 |
1335398400000 | 215.83 |
1335484800000 | 218.07 |
1335744000000 | 216.46 |
1335830400000 | 217.21 |
1335916800000 | 215.29 |
1336003200000 | 215.46 |
1336089600000 | 211.33 |
1336348800000 | 211.84 |
1336435200000 | 207.46 |
1336521600000 | 205.94 |
1336608000000 | 207.83 |
1336694400000 | 208.4 |
1336953600000 | 202.99 |
1337040000000 | 200.62 |
1337126400000 | 199.1 |
1337212800000 | 196.42 |
1337299200000 | 194.53 |
1337558400000 | 196.43 |
1337644800000 | 200.1 |
1337731200000 | 193.2 |
1337817600000 | 195.11 |
1337904000000 | 194.56 |
1338163200000 | 195.01 |
1338249600000 | 196.47 |
1338336000000 | 191.39 |
1338422400000 | 190.31 |
1338508800000 | 186.65 |
1338768000000 | 187.65 |
1338854400000 | 187.75 |
1338940800000 | 192.7 |
1339027200000 | 195.95 |
1339113600000 | 193.92 |
1339372800000 | 194.62 |
1339459200000 | 194.9 |
1339545600000 | 196 |
1339632000000 | 195.8 |
1339718400000 | 198.22 |
1339977600000 | 197.76 |
1340064000000 | 202.44 |
1340150400000 | 204.07 |
1340236800000 | 201.54 |
1340323200000 | 198.93 |
1340582400000 | 194.99 |
1340668800000 | 194.65 |
1340755200000 | 197.06 |
1340841600000 | 195.65 |
1340928000000 | 205.09 |
1341187200000 | 206.32 |
1341273600000 | 208.78 |
1341360000000 | 207.23 |
1341446400000 | 204.82 |
1341532800000 | 201.61 |
1341792000000 | 200.7 |
1341878400000 | 201.69 |
1341964800000 | 201.58 |
1342051200000 | 198.39 |
1342137600000 | 202.04 |
1342396800000 | 202.42 |
1342483200000 | 201.53 |
1342569600000 | 204.53 |
1342656000000 | 206.79 |
1342742400000 | 202.45 |
1343001600000 | 196.6 |
1343088000000 | 195.22 |
1343174400000 | 195.73 |
1343260800000 | 203.27 |
1343347200000 | 206.9 |
1343606400000 | 208 |
1343692800000 | 207.26 |
1343779200000 | 207.86 |
1343865600000 | 203.02 |
1343952000000 | 210.94 |
1344211200000 | 213.21 |
1344297600000 | 214.93 |
1344384000000 | 214.47 |
1344470400000 | 214.51 |
1344556800000 | 214.31 |
1344816000000 | 214.03 |
1344902400000 | 214.92 |
1344988800000 | 214.25 |
1345075200000 | 216.34 |
1345161600000 | 216.52 |
1345420800000 | 216.26 |
1345507200000 | 219.53 |
1345593600000 | 216.72 |
1345680000000 | 217.43 |
1345766400000 | 216.52 |
1346025600000 | 217.45 |
1346112000000 | 216.81 |
1346198400000 | 215.92 |
1346284800000 | 213.82 |
1346371200000 | 216.65 |
1346630400000 | 218.08 |
1346716800000 | 215.33 |
1346803200000 | 216.17 |
1346889600000 | 221.66 |
1346976000000 | 225.21 |
1347235200000 | 224.52 |
1347321600000 | 226.28 |
1347408000000 | 227.38 |
1347494400000 | 227.32 |
1347580800000 | 234.5 |
1347840000000 | 233.53 |
1347926400000 | 231.05 |
1348012800000 | 232.04 |
1348099200000 | 229.79 |
1348185600000 | 231.49 |
1348444800000 | 229.42 |
1348531200000 | 231.22 |
1348617600000 | 224.88 |
1348704000000 | 226.02 |
1348790400000 | 223.53 |
1349049600000 | 227.39 |
1349136000000 | 227.37 |
1349222400000 | 226.56 |
1349308800000 | 228.34 |
1349395200000 | 231.68 |
1349654400000 | 227.86 |
1349740800000 | 225.58 |
1349827200000 | 224.43 |
1349913600000 | 226.84 |
1350000000000 | 226.11 |
1350259200000 | 226.67 |
1350345600000 | 231.14 |
1350432000000 | 234.06 |
1350518400000 | 233.97 |
1350604800000 | 231.13 |
1350864000000 | 230.92 |
1350950400000 | 225.27 |
1351036800000 | 226.41 |
1351123200000 | 226.85 |
1351209600000 | 226.6 |
1351468800000 | 225.25 |
1351555200000 | 228.42 |
1351641600000 | 226.91 |
1351728000000 | 229.38 |
1351814400000 | 228.75 |
1352073600000 | 226.32 |
1352160000000 | 227.89 |
1352246400000 | 224.17 |
1352332800000 | 223.26 |
1352419200000 | 222.65 |
1352678400000 | 222.07 |
1352764800000 | 222.9 |
1352851200000 | 221.31 |
1352937600000 | 220.24 |
1353024000000 | 216.57 |
1353283200000 | 223.14 |
1353369600000 | 223.65 |
1353456000000 | 224.57 |
1353542400000 | 227.05 |
1353628800000 | 229.67 |
1353888000000 | 228.72 |
1353974400000 | 228.82 |
1354060800000 | 228.68 |
1354147200000 | 232.53 |
1354233600000 | 232.6 |
1354492800000 | 234.06 |
1354579200000 | 234.43 |
1354665600000 | 234.75 |
1354752000000 | 234.91 |
1354838400000 | 234.15 |
1355097600000 | 234.41 |
1355184000000 | 236.54 |
1355270400000 | 237.48 |
1355356800000 | 237.5 |
1355443200000 | 237.71 |
1355702400000 | 238.57 |
1355788800000 | 240.62 |
1355875200000 | 242.53 |
1355961600000 | 242.26 |
1356048000000 | 240.4 |
1356307200000 | 240.4 |
1356566400000 | 241.03 |
1356652800000 | 239.5 |
1356912000000 | 239.59 |
1357084800000 | 245.42 |
1357171200000 | 244.09 |
1357257600000 | 244.01 |
1357516800000 | 244.08 |
1357603200000 | 243.11 |
1357689600000 | 244.35 |
1357776000000 | 246.91 |
1357862400000 | 249.05 |
1358121600000 | 248.5 |
1358208000000 | 248.18 |
1358294400000 | 247.31 |
1358380800000 | 249.62 |
1358467200000 | 248.19 |
1358726400000 | 249.3 |
1358812800000 | 248.71 |
1358899200000 | 249.09 |
1358985600000 | 251.48 |
1359072000000 | 254.13 |
1359331200000 | 253.59 |
1359417600000 | 254.7 |
1359504000000 | 254.96 |
1359590400000 | 253.73 |
1359676800000 | 256.88 |
1359936000000 | 250.6 |
1360022400000 | 251.46 |
1360108800000 | 250.85 |
1360195200000 | 247.59 |
1360281600000 | 250.38 |
1360540800000 | 248.9 |
1360627200000 | 251.75 |
1360713600000 | 252.5 |
1360800000000 | 250.3 |
1360886400000 | 250.11 |
1361145600000 | 249.62 |
1361232000000 | 252.55 |
1361318400000 | 252.14 |
1361404800000 | 245.76 |
1361491200000 | 247.73 |
1361750400000 | 248.53 |
1361836800000 | 242.92 |
1361923200000 | 245.8 |
1362009600000 | 247.47 |
1362096000000 | 245 |
1362355200000 | 245.32 |
1362441600000 | 250.01 |
1362528000000 | 249.02 |
1362614400000 | 250.61 |
1362700800000 | 250.64 |
1362960000000 | 251.01 |
1363046400000 | 251.24 |
1363132800000 | 249.95 |
1363219200000 | 253.24 |
1363305600000 | 254.06 |
1363564800000 | 251.5 |
1363651200000 | 249.05 |
1363737600000 | 251.19 |
1363824000000 | 249.18 |
1363910400000 | 250.2 |
1364169600000 | 247.38 |
1364256000000 | 247.36 |
1364342400000 | 244.82 |
1364428800000 | 247.03 |
1364860800000 | 250.03 |
1364947200000 | 248.04 |
1365033600000 | 245.59 |
1365120000000 | 244.94 |
1365379200000 | 245.36 |
1365465600000 | 246.56 |
1365552000000 | 251.52 |
1365638400000 | 254.01 |
1365724800000 | 251.44 |
1365984000000 | 249.66 |
1366070400000 | 248.61 |
1366156800000 | 243.25 |
1366243200000 | 243.96 |
1366329600000 | 245.34 |
1366588800000 | 244.88 |
1366675200000 | 250.48 |
1366761600000 | 252.05 |
1366848000000 | 254.36 |
1366934400000 | 254.1 |
1367193600000 | 257.07 |
1367280000000 | 258.91 |
1367366400000 | 259.3 |
1367452800000 | 257.9 |
1367539200000 | 261.69 |
1367798400000 | 260.65 |
1367884800000 | 261.83 |
1367971200000 | 265.6 |
1368057600000 | 264.3399 |
1368144000000 | 262.91 |
1368403200000 | 262.6 |
1368489600000 | 263.5 |
1368576000000 | 263.23 |
1368662400000 | 264.57 |
1368748800000 | 263.41 |
1369008000000 | 264.85 |
1369094400000 | 265.38 |
1369180800000 | 265.96 |
1369267200000 | 260.74 |
1369353600000 | 260.81 |
1369612800000 | 261.85 |
1369699200000 | 263.47 |
1369785600000 | 260.97 |
1369872000000 | 263.7 |
1369958400000 | 259.65 |
1370217600000 | 259.08 |
1370304000000 | 260.71 |
1370390400000 | 257.2799 |
1370476800000 | 256.48 |
1370563200000 | 260.15 |
1370822400000 | 259.52 |
1370908800000 | 257.98 |
1370995200000 | 258.46 |
1371081600000 | 257.55 |
1371168000000 | 258.93 |
1371427200000 | 260.95 |
1371513600000 | 261.61 |
1371600000000 | 261.31 |
1371686400000 | 249.36 |
1371772800000 | 245.78 |
1372032000000 | 240.94 |
1372118400000 | 244.03 |
1372204800000 | 246.87 |
1372291200000 | 248.53 |
1372377600000 | 247.28 |
1372636800000 | 250.8 |
1372723200000 | 249.78 |
1372809600000 | 247.22 |
1372896000000 | 251.74 |
1372982400000 | 247 |
1373241600000 | 251.04 |
1373328000000 | 251.41 |
1373414400000 | 253.08 |
1373500800000 | 258.17 |
1373587200000 | 258.15 |
1373846400000 | 259.0899 |
1373932800000 | 259.14 |
1374019200000 | 259.79 |
1374105600000 | 262.0899 |
1374192000000 | 263.13 |
1374451200000 | 264.65 |
1374537600000 | 264.43 |
1374624000000 | 266.27 |
1374710400000 | 264.99 |
1374796800000 | 264.94 |
1375056000000 | 264.83 |
1375142400000 | 265.1 |
1375228800000 | 265.81 |
1375315200000 | 268.05 |
1375401600000 | 269.79 |
1375660800000 | 269.51 |
1375747200000 | 269.83 |
1375833600000 | 269.5899 |
1375920000000 | 272.22 |
1376006400000 | 273.12 |
1376265600000 | 272.11 |
1376352000000 | 272.43 |
1376438400000 | 274.0299 |
1376524800000 | 270.82 |
1376611200000 | 273.42 |
1376870400000 | 272.45 |
1376956800000 | 271.69 |
1377043200000 | 269.41 |
1377129600000 | 271.38 |
1377216000000 | 273.62 |
1377475200000 | 272.79 |
1377561600000 | 268.35 |
1377648000000 | 266.39 |
1377734400000 | 266.0299 |
1377820800000 | 262.82 |
1378080000000 | 267.75 |
1378166400000 | 266.17 |
1378252800000 | 267.5299 |
1378339200000 | 267.88 |
1378425600000 | 270.02 |
1378684800000 | 271.79 |
1378771200000 | 275.57 |
1378857600000 | 277.32 |
1378944000000 | 277.36 |
1379030400000 | 276.97 |
1379289600000 | 280.66 |
1379376000000 | 279.27 |
1379462400000 | 280.41 |
1379548800000 | 286.08 |
1379635200000 | 284.57 |
1379894400000 | 282.88 |
1379980800000 | 283.46 |
1380067200000 | 283.63 |
1380153600000 | 283.1 |
1380240000000 | 283.63 |
1380499200000 | 282.0299 |
1380585600000 | 283.99 |
1380672000000 | 283.5299 |
1380758400000 | 283.12 |
1380844800000 | 282.8399 |
1381104000000 | 281.69 |
1381190400000 | 280.12 |
1381276800000 | 276.97 |
1381363200000 | 281.71 |
1381449600000 | 283.75 |
1381708800000 | 284.79 |
1381795200000 | 285.42 |
1381881600000 | 285.88 |
1381968000000 | 289.93 |
1382054400000 | 292.93 |
1382313600000 | 293.61 |
1382400000000 | 296.98 |
1382486400000 | 295.43 |
1382572800000 | 297.15 |
1382659200000 | 296.67 |
1382918400000 | 295.9 |
1383004800000 | 296.74 |
1383091200000 | 296.87 |
1383177600000 | 294.37 |
1383264000000 | 291.31 |
1383523200000 | 292.71 |
1383609600000 | 291.41 |
1383696000000 | 293.99 |
1383782400000 | 290.85 |
1383868800000 | 289.61 |
1384128000000 | 291.69 |
1384214400000 | 290.6 |
1384300800000 | 288.31 |
1384387200000 | 291.83 |
1384473600000 | 292.7799 |
1384732800000 | 295.44 |
1384819200000 | 293.51 |
1384905600000 | 292.57 |
1384992000000 | 292.0899 |
1385078400000 | 293.83 |
1385337600000 | 294.72 |
1385424000000 | 294.22 |
1385510400000 | 296.17 |
1385596800000 | 297.77 |
1385683200000 | 298.14 |
1385942400000 | 295.9 |
1386028800000 | 292.07 |
1386115200000 | 289.75 |
1386201600000 | 289.32 |
1386288000000 | 291.87 |
1386547200000 | 293.25 |
1386633600000 | 292.4 |
1386720000000 | 291.3399 |
1386806400000 | 287.74 |
1386892800000 | 286.8 |
1387152000000 | 290.85 |
1387238400000 | 288.32 |
1387324800000 | 291.46 |
1387411200000 | 294.45 |
1387497600000 | 296.04 |
1387756800000 | 298.93 |
1387843200000 | 298.82 |
1388102400000 | 304.44 |
1388361600000 | 304.81 |
1388448000000 | 305.0899 |
1388620800000 | 300.3 |
1388707200000 | 301.05 |
1388966400000 | 301.11 |
1389052800000 | 302.52 |
1389139200000 | 302.73 |
1389225600000 | 301.26 |
1389312000000 | 304.73 |
1389571200000 | 305.07 |
1389657600000 | 306.23 |
1389744000000 | 307.24 |
1389830400000 | 306.93 |
1389916800000 | 307.58 |
1390176000000 | 307.41 |
1390262400000 | 307.15 |
1390348800000 | 307.98 |
1390435200000 | 307.5299 |
1390521600000 | 300.36 |
1390780800000 | 297.54 |
1390867200000 | 299.39 |
1390953600000 | 297.44 |
1391040000000 | 296.56 |
1391126400000 | 294.13 |
1391385600000 | 290.94 |
1391472000000 | 290.16 |
1391558400000 | 291.13 |
1391644800000 | 296.87 |
1391731200000 | 299.42 |
1391990400000 | 300.29 |
1392076800000 | 304.8 |
1392163200000 | 305.26 |
1392249600000 | 306.56 |
1392336000000 | 308.76 |
1392595200000 | 310.31 |
1392681600000 | 311.43 |
1392768000000 | 312.05 |
1392854400000 | 310.97 |
1392940800000 | 312.96 |
1393200000000 | 314.45 |
1393286400000 | 314.8399 |
1393372800000 | 312.76 |
1393459200000 | 312.87 |
1393545600000 | 316.65 |
1393804800000 | 308.62 |
1393891200000 | 314.26 |
1393977600000 | 314.29 |
1394064000000 | 316.96 |
1394150400000 | 313.66 |
1394409600000 | 312.52 |
1394496000000 | 312.36 |
1394582400000 | 310.1 |
1394668800000 | 307.41 |
1394755200000 | 305.17 |
1395014400000 | 308.69 |
1395100800000 | 310.35 |
1395187200000 | 310.11 |
1395273600000 | 307.27 |
1395360000000 | 307.54 |
1395619200000 | 304.3399 |
1395705600000 | 308.05 |
1395792000000 | 310.5 |
1395878400000 | 310.02 |
1395964800000 | 312.51 |
1396224000000 | 313.8399 |
1396310400000 | 316.05 |
1396396800000 | 315.99 |
1396483200000 | 315.15 |
1396569600000 | 316.5 |
1396828800000 | 313.79 |
1396915200000 | 313.89 |
1397001600000 | 315.94 |
1397088000000 | 315.68 |
1397174400000 | 311.47 |
1397433600000 | 311.02 |
1397520000000 | 308.25 |
1397606400000 | 311.88 |
1397692800000 | 314.16 |
1398124800000 | 317.67 |
1398211200000 | 316.73 |
1398297600000 | 317.57 |
1398384000000 | 315.61 |
1398643200000 | 316.3399 |
1398729600000 | 319.45 |
1398816000000 | 320.8 |
1398902400000 | 321.3399 |
1398988800000 | 321.04 |
1399248000000 | 320.7799 |
1399334400000 | 321.32 |
1399420800000 | 321.2799 |
1399507200000 | 323.44 |
1399593600000 | 320.08 |
1399852800000 | 322.56 |
1399939200000 | 322.31 |
1400025600000 | 322.37 |
1400112000000 | 319.58 |
1400198400000 | 319.7799 |
1400457600000 | 319.93 |
1400544000000 | 319.37 |
1400630400000 | 320.65 |
1400716800000 | 321.07 |
1400803200000 | 321.26 |
1401062400000 | 323.63 |
1401148800000 | 323.57 |
1401235200000 | 323.12 |
1401321600000 | 323.82 |
1401408000000 | 324.33 |
1401667200000 | 324.4 |
1401753600000 | 323.23 |
1401840000000 | 323.43 |
1401926400000 | 324.6 |
1402012800000 | 327.41 |
1402272000000 | 327.55 |
1402358400000 | 327.44 |
1402444800000 | 325.45 |
1402531200000 | 326.0299 |
1402617600000 | 324.69 |
1402876800000 | 324.19 |
1402963200000 | 324.33 |
1403049600000 | 324.87 |
1403136000000 | 328.18 |
1403222400000 | 326.8399 |
1403481600000 | 325.64 |
1403568000000 | 324.96 |
1403654400000 | 322.49 |
1403740800000 | 321.52 |
1403827200000 | 322.8399 |
1404086400000 | 323.96 |
1404172800000 | 326.52 |
1404259200000 | 326.77 |
1404345600000 | 328.74 |
1404432000000 | 327.37 |
1404691200000 | 324.6 |
1404777600000 | 320.48 |
1404864000000 | 321.0299 |
1404950400000 | 316.73 |
1405036800000 | 317.19 |
1405296000000 | 320.56 |
1405382400000 | 318 |
1405468800000 | 321.45 |
1405555200000 | 318.13 |
1405641600000 | 317.77 |
1405900800000 | 316.43 |
1405987200000 | 319.26 |
1406073600000 | 319.66 |
1406160000000 | 321.11 |
1406246400000 | 318.17 |
1406505600000 | 317.7 |
1406592000000 | 317.86 |
1406678400000 | 315.37 |
1406764800000 | 311.38 |
1406851200000 | 308.7 |
1407110400000 | 307.75 |
1407196800000 | 307.5 |
1407283200000 | 304.66 |
1407369600000 | 302.5 |
1407456000000 | 301.97 |
1407715200000 | 305.56 |
1407801600000 | 304.32 |
1407888000000 | 306.24 |
1407974400000 | 307.23 |
1408060800000 | 306.1 |
1408320000000 | 309.24 |
1408406400000 | 310.01 |
1408492800000 | 309.2 |
1408579200000 | 311.17 |
1408665600000 | 309.26 |
1408924800000 | 311.81 |
1409011200000 | 314.22 |
1409097600000 | 314.63 |
1409184000000 | 311.91 |
1409270400000 | 312.62 |
1409529600000 | 312.54 |
1409616000000 | 312.06 |
1409702400000 | 314.44 |
1409788800000 | 313.8399 |
1409875200000 | 312.48 |
1410134400000 | 310.88 |
1410220800000 | 308.92 |
1410307200000 | 308.8 |
1410393600000 | 308.99 |
1410480000000 | 308.92 |
1410739200000 | 308.58 |
1410825600000 | 307.67 |
1410912000000 | 309.49 |
1410998400000 | 311.5899 |
1411084800000 | 310.33 |
1411344000000 | 308.38 |
1411430400000 | 305.16 |
1411516800000 | 305.68 |
1411603200000 | 301.92 |
1411689600000 | 301.38 |
1411948800000 | 300.07 |
1412035200000 | 300.5899 |
1412121600000 | 297.22 |
1412208000000 | 291.46 |
1412294400000 | 290.91 |
1412553600000 | 292.83 |
1412640000000 | 289.72 |
1412726400000 | 288.5 |
1412812800000 | 287.86 |
1412899200000 | 281.43 |
1413158400000 | 282.55 |
1413244800000 | 282.25 |
1413331200000 | 275.43 |
1413417600000 | 274.71 |
1413504000000 | 282.17 |
1413763200000 | 281.06 |
1413849600000 | 285.94 |
1413936000000 | 286.66 |
1414022400000 | 288.23 |
1414108800000 | 287.75 |
1414368000000 | 286.89 |
1414454400000 | 290.42 |
1414540800000 | 291.2799 |
1414627200000 | 289.75 |
1414713600000 | 292.8399 |
1414972800000 | 289.71 |
1415059200000 | 288.76 |
1415145600000 | 291.5 |
1415232000000 | 291.0899 |
1415318400000 | 289.04 |
1415577600000 | 291.85 |
1415664000000 | 292.45 |
1415750400000 | 290.39 |
1415836800000 | 290.99 |
1415923200000 | 290.93 |
1416182400000 | 291.76 |
1416268800000 | 295.31 |
1416355200000 | 295.45 |
1416441600000 | 294.87 |
1416528000000 | 297.7799 |
1416787200000 | 298.82 |
1416873600000 | 300.49 |
1416960000000 | 301.51 |
1417046400000 | 301.27 |
1417132800000 | 300.61 |
1417392000000 | 299.46 |
1417478400000 | 299.25 |
1417564800000 | 299 |
1417651200000 | 298.0299 |
1417737600000 | 299.82 |
1417996800000 | 297.71 |
1418083200000 | 293.99 |
1418169600000 | 292.81 |
1418256000000 | 291.95 |
1418342400000 | 286.3399 |
1418601600000 | 279.33 |
1418688000000 | 286.01 |
1418774400000 | 283.92 |
1418860800000 | 289.47 |
1418947200000 | 290.26 |
1419206400000 | 291.62 |
1419292800000 | 291.49 |
1419379200000 | 291.69 |
1419811200000 | 291.7799 |
1419897600000 | 288.76 |
1419984000000 | 288.51 |
1420156800000 | 285.91 |
1420416000000 | 277.7 |
1420502400000 | 275.3399 |
1420588800000 | 273.87 |
1420675200000 | 280.97 |
1420761600000 | 278.46 |
1421020800000 | 279.57 |
1421107200000 | 282.65 |
1421193600000 | 278.7 |
1421280000000 | 281.04 |
1421366400000 | 281.97 |
1421625600000 | 285.91 |
1421712000000 | 286.68 |
1421798400000 | 288.74 |
1421884800000 | 289.25 |
1421971200000 | 289.95 |
1422230400000 | 291.73 |
1422316800000 | 292.52 |
1422403200000 | 291.39 |
1422489600000 | 290.92 |
1422576000000 | 288.32 |
1422835200000 | 290.11 |
1422921600000 | 295.3 |
1423008000000 | 296.08 |
1423094400000 | 296.76 |
1423180800000 | 295.15 |
1423440000000 | 292.79 |
1423526400000 | 294.39 |
1423612800000 | 293.08 |
1423699200000 | 297.22 |
1423785600000 | 299.83 |
1424044800000 | 299.5299 |
1424131200000 | 299.75 |
1424217600000 | 301.48 |
1424304000000 | 303.11 |
1424390400000 | 303.21 |
1424649600000 | 305 |
1424736000000 | 306.26 |
1424822400000 | 306.49 |
1424908800000 | 305.64 |
1424995200000 | 306.94 |
1425254400000 | 305.57 |
1425340800000 | 302.73 |
1425427200000 | 301.71 |
1425513600000 | 303.54 |
1425600000000 | 299.26 |
1425859200000 | 298.08 |
1425945600000 | 291.63 |
1426032000000 | 292.24 |
1426118400000 | 293.41 |
1426204800000 | 291.66 |
1426464000000 | 295.81 |
1426550400000 | 294.46 |
1426636800000 | 296.47 |
1426723200000 | 297.76 |
1426809600000 | 305.05 |
1427068800000 | 306.86 |
1427155200000 | 307.27 |
1427241600000 | 306.18 |
1427328000000 | 301.71 |
1427414400000 | 301.7 |
1427673600000 | 303.29 |
1427760000000 | 298.95 |
1427846400000 | 300.37 |
1427932800000 | 303.47 |
1428364800000 | 307.93 |
1428451200000 | 306.12 |
1428537600000 | 306.27 |
1428624000000 | 307.63 |
1428883200000 | 306.64 |
1428969600000 | 308.89 |
1429056000000 | 308.2799 |
1429142400000 | 308.72 |
1429228800000 | 305.5 |
1429488000000 | 307.5299 |
1429574400000 | 308.9 |
1429660800000 | 308.2799 |
1429747200000 | 309.39 |
1429833600000 | 312.3 |
1430092800000 | 315.95 |
1430179200000 | 314.15 |
1430265600000 | 312.08 |
1430352000000 | 312.7 |
1430438400000 | 312.26 |
1430697600000 | 312.51 |
1430784000000 | 308.95 |
1430870400000 | 311.77 |
1430956800000 | 309.65 |
1431043200000 | 317.35 |
1431302400000 | 316.75 |
1431388800000 | 315.43 |
1431475200000 | 318.07 |
1431561600000 | 321.01 |
1431648000000 | 321.56 |
1431907200000 | 320.91 |
1431993600000 | 319.41 |
1432080000000 | 320.0299 |
1432166400000 | 321.87 |
1432252800000 | 319.02 |
1432512000000 | 318.0899 |
1432598400000 | 312.24 |
1432684800000 | 315.57 |
1432771200000 | 315.44 |
1432857600000 | 311.46 |
1433116800000 | 310.14 |
1433203200000 | 313.62 |
1433289600000 | 317.11 |
1433376000000 | 315.0299 |
1433462400000 | 307.3399 |
1433721600000 | 307.17 |
1433808000000 | 307.06 |
1433894400000 | 314.16 |
1433980800000 | 314.13 |
1434067200000 | 312.16 |
1434326400000 | 306.67 |
1434412800000 | 308.1 |
1434499200000 | 306.71 |
1434585600000 | 311.69 |
1434672000000 | 310.81 |
1434931200000 | 319.5899 |
1435017600000 | 317.3 |
1435104000000 | 316.12 |
1435190400000 | 315.66 |
1435276800000 | 314.55 |
1435536000000 | 306.48 |
1435622400000 | 302.5299 |
1435708800000 | 305.92 |
1435795200000 | 304.74 |
1435881600000 | 303.07 |
1436140800000 | 298.65 |
1436227200000 | 290.3 |
1436313600000 | 293.83 |
1436400000000 | 299.68 |
1436486400000 | 309.17 |
1436745600000 | 310.65 |
1436832000000 | 311.74 |
1436918400000 | 311.82 |
1437004800000 | 314.54 |
1437091200000 | 313.27 |
1437350400000 | 314.47 |
1437436800000 | 313.36 |
1437523200000 | 310.3399 |
1437609600000 | 311.16 |
1437696000000 | 308.15 |
1437955200000 | 305.13 |
1438041600000 | 306.5299 |
1438128000000 | 309.5 |
1438214400000 | 308.31 |
1438300800000 | 311.89 |
1438560000000 | 312.07 |
1438646400000 | 311.18 |
1438732800000 | 312.48 |
1438819200000 | 311.49 |
1438905600000 | 309.49 |
1439164800000 | 312.8 |
1439251200000 | 309.92 |
1439337600000 | 305.58 |
1439424000000 | 307.29 |
1439510400000 | 306.5 |
1439769600000 | 306.27 |
1439856000000 | 305.82 |
1439942400000 | 301.07 |
1440028800000 | 298.8 |
1440115200000 | 292.2 |
1440374400000 | 283.04 |
1440460800000 | 290.66 |
1440547200000 | 285.5299 |
1440633600000 | 290.45 |
1440720000000 | 291.47 |
1440979200000 | 290.66 |
1441065600000 | 284.19 |
1441152000000 | 284.2 |
1441238400000 | 287.45 |
1441324800000 | 280.8 |
1441584000000 | 283.18 |
1441670400000 | 287.19 |
1441756800000 | 290.5 |
1441843200000 | 288.55 |
1441929600000 | 287.3399 |
1442188800000 | 285.7799 |
1442275200000 | 287.52 |
1442361600000 | 292.39 |
1442448000000 | 292.43 |
1442534400000 | 288.9 |
1442793600000 | 286.66 |
1442880000000 | 276.31 |
1442966400000 | 276.86 |
1443052800000 | 274.51 |
1443139200000 | 279.25 |
1443398400000 | 274.07 |
1443484800000 | 272.51 |
1443571200000 | 277.8 |
1443657600000 | 277.72 |
1443744000000 | 280.77 |
1444003200000 | 287.5299 |
1444089600000 | 290.61 |
1444176000000 | 290.45 |
1444262400000 | 292.08 |
1444348800000 | 295.05 |
1444608000000 | 294.68 |
1444694400000 | 292.0299 |
1444780800000 | 291.54 |
1444867200000 | 294.41 |
1444953600000 | 295.79 |
1445212800000 | 294.99 |
1445299200000 | 294.65 |
1445385600000 | 295.0299 |
1445472000000 | 295.79 |
1445558400000 | 298.04 |
1445817600000 | 297.37 |
1445904000000 | 294.26 |
1445990400000 | 297.72 |
1446076800000 | 294.85 |
1446163200000 | 297.02 |
1446422400000 | 297.82 |
1446508800000 | 296.9 |
1446595200000 | 295.92 |
1446681600000 | 294.81 |
1446768000000 | 292.44 |
1447027200000 | 289.51 |
1447113600000 | 288.3399 |
1447200000000 | 291.1 |
1447286400000 | 287.26 |
1447372800000 | 284.37 |
1447632000000 | 284.88 |
1447718400000 | 290.02 |
1447804800000 | 289.64 |
1447891200000 | 293.37 |
1447977600000 | 292.16 |
1448236800000 | 289.71 |
1448323200000 | 286.73 |
1448409600000 | 289.5299 |
1448496000000 | 292.7 |
1448582400000 | 291.56 |
1448841600000 | 292.06 |
1448928000000 | 292.51 |
1449014400000 | 291.56 |
1449100800000 | 290.0899 |
1449187200000 | 289.91 |
1449446400000 | 290.3 |
1449532800000 | 285.5899 |
1449619200000 | 286.82 |
1449705600000 | 285.36 |
1449792000000 | 281.01 |
1450051200000 | 276.91 |
1450137600000 | 281.94 |
1450224000000 | 283.19 |
1450310400000 | 283.8 |
1450396800000 | 281.32 |
1450656000000 | 280.15 |
1450742400000 | 281.24 |
1450828800000 | 286.35 |
1450915200000 | 288.38 |
1451260800000 | 287.39 |
1451347200000 | 289.69 |
1451433600000 | 288.39 |
1451520000000 | 285.64 |
1451865600000 | 277.13 |
1451952000000 | 276.5899 |
1452038400000 | 273.8399 |
1452124800000 | 269.81 |
1452211200000 | 267.55 |
1452470400000 | 265.33 |
1452556800000 | 266.96 |
1452643200000 | 268.6 |
1452729600000 | 264.2799 |
1452816000000 | 259.48 |
1453075200000 | 256.56 |
1453161600000 | 260.47 |
1453248000000 | 252.06 |
1453334400000 | 255.17 |
1453420800000 | 262.93 |
1453680000000 | 261.63 |
1453766400000 | 264.27 |
1453852800000 | 265.7 |
1453939200000 | 263.37 |
1454025600000 | 266.15 |
1454284800000 | 267.49 |
1454371200000 | 262.2 |
1454457600000 | 261.73 |
1454544000000 | 264.26 |
1454630400000 | 261.43 |
1454889600000 | 252.18 |
1454976000000 | 251.73 |
1455062400000 | 253.87 |
1455148800000 | 248 |
1455235200000 | 252.88 |
1455494400000 | 258.14 |
1455580800000 | 257.01 |
1455667200000 | 263.55 |
1455753600000 | 263.19 |
1455840000000 | 261.26 |
1456099200000 | 263.77 |
1456185600000 | 260.5299 |
1456272000000 | 254.57 |
1456358400000 | 260.08 |
1456444800000 | 261.55 |
1456704000000 | 262.04 |
1456790400000 | 265.58 |
1456876800000 | 266.55 |
1456963200000 | 268.38 |
1457049600000 | 272.17 |
1457308800000 | 270.9 |
1457395200000 | 269.85 |
1457481600000 | 270.0899 |
1457568000000 | 268.99 |
1457654400000 | 276.25 |
1457913600000 | 276.93 |
1458000000000 | 274.0299 |
1458086400000 | 273.35 |
1458172800000 | 279.3 |
1458259200000 | 279.65 |
1458518400000 | 278.24 |
1458604800000 | 277 |
1458691200000 | 275.56 |
1458777600000 | 271.42 |
1459209600000 | 273.22 |
1459296000000 | 281.07 |
1459382400000 | 279.2 |
1459468800000 | 274.55 |
1459728000000 | 276.48 |
1459814400000 | 271.18 |
1459900800000 | 273.25 |
1459987200000 | 271.64 |
1460073600000 | 275.49 |
1460332800000 | 277.47 |
1460419200000 | 277.26 |
1460505600000 | 281.83 |
1460592000000 | 282.18 |
1460678400000 | 282.0899 |
1460937600000 | 284 |
1461024000000 | 289.32 |
1461110400000 | 289.49 |
1461196800000 | 287.58 |
1461283200000 | 285.5299 |
1461542400000 | 284.82 |
1461628800000 | 286.47 |
1461715200000 | 287.54 |
1461801600000 | 288.45 |
1461888000000 | 286.06 |
1462147200000 | 287.57 |
1462233600000 | 283 |
1462320000000 | 279.39 |
1462406400000 | 278.41 |
1462492800000 | 278.13 |
1462752000000 | 278.69 |
1462838400000 | 281.23 |
1462924800000 | 281.06 |
1463011200000 | 279.29 |
1463097600000 | 278.07 |
1463356800000 | 279.12 |
1463443200000 | 279.4 |
1463529600000 | 280.35 |
1463616000000 | 275.73 |
1463702400000 | 279.2799 |
1463961600000 | 278.25 |
1464048000000 | 283.2 |
1464134400000 | 286.52 |
1464220800000 | 287.92 |
1464307200000 | 287.18 |
1464566400000 | 287.77 |
1464652800000 | 285.55 |
1464739200000 | 283.86 |
1464825600000 | 283.95 |
1464912000000 | 285.87 |
1465171200000 | 287.73 |
1465257600000 | 290.73 |
1465344000000 | 290.44 |
1465430400000 | 286.2 |
1465516800000 | 278.62 |
1465776000000 | 273.56 |
1465862400000 | 266.13 |
1465948800000 | 269.16 |
1466035200000 | 265 |
1466121600000 | 271.39 |
1466380800000 | 283.47 |
1466467200000 | 283.7799 |
1466553600000 | 285.08 |
1466640000000 | 291.15 |
1466726400000 | 265.29 |
1466985600000 | 251.07 |
1467072000000 | 259.19 |
1467158400000 | 268.43 |
1467244800000 | 271.41 |
1467331200000 | 273.98 |
1467590400000 | 272.07 |
1467676800000 | 266.76 |
1467763200000 | 261.49 |
1467849600000 | 264.36 |
1467936000000 | 267.68 |
1468195200000 | 272.45 |
1468281600000 | 275.93 |
1468368000000 | 276.43 |
1468454400000 | 278.63 |
1468540800000 | 277.24 |
1468800000000 | 277.81 |
1468886400000 | 275.42 |
1468972800000 | 278.17 |
1469059200000 | 277.72 |
1469145600000 | 276.97 |
1469404800000 | 277.36 |
1469491200000 | 277.88 |
1469577600000 | 279.33 |
1469664000000 | 279.0299 |
1469750400000 | 283.41 |
1470009600000 | 281.37 |
1470096000000 | 279.08 |
1470182400000 | 277.88 |
1470268800000 | 279.12 |
1470355200000 | 280.3399 |
1470614400000 | 280.63 |
1470700800000 | 284.1 |
1470787200000 | 284.85 |
1470873600000 | 287.8399 |
1470960000000 | 287.45 |
1471219200000 | 287.9 |
1471305600000 | 287.25 |
1471392000000 | 285.29 |
1471478400000 | 288.82 |
1471564800000 | 286.44 |
1471824000000 | 286.81 |
1471910400000 | 289.24 |
1471996800000 | 288.51 |
1472083200000 | 286.93 |
1472169600000 | 288.35 |
1472428800000 | 285.0299 |
1472515200000 | 285.88 |
1472601600000 | 284.5 |
1472688000000 | 286.07 |
1472774400000 | 290.8 |
1473033600000 | 290.5899 |
1473120000000 | 292.1 |
1473206400000 | 293.1 |
1473292800000 | 293.08 |
1473379200000 | 288.24 |
1473638400000 | 285.71 |
1473724800000 | 283.3399 |
1473811200000 | 283.24 |
1473897600000 | 284.7 |
1473984000000 | 280.7 |
1474243200000 | 284.04 |
1474329600000 | 283.43 |
1474416000000 | 283.87 |
1474502400000 | 290.94 |
1474588800000 | 288.31 |
1474848000000 | 285.16 |
1474934400000 | 283.48 |
1475020800000 | 285.3399 |
1475107200000 | 286.69 |
1475193600000 | 287.04 |
1475452800000 | 286.89 |
1475539200000 | 287.74 |
1475625600000 | 287.33 |
1475712000000 | 285.4 |
1475798400000 | 282.96 |
1476057600000 | 284.41 |
1476144000000 | 280.43 |
1476230400000 | 277.98 |
1476316800000 | 276.1 |
1476403200000 | 278.91 |
1476662400000 | 276.54 |
1476748800000 | 280.21 |
1476835200000 | 281 |
1476921600000 | 280.57 |
1477008000000 | 279.17 |
1477267200000 | 279.51 |
1477353600000 | 277.89 |
1477440000000 | 278.23 |
1477526400000 | 278.21 |
1477612800000 | 277.76 |
1477872000000 | 277.1 |
1477958400000 | 276.3399 |
1478044800000 | 275.01 |
1478131200000 | 274.5299 |
1478217600000 | 272.9 |
1478476800000 | 274.82 |
1478563200000 | 276.01 |
1478649600000 | 277.39 |
1478736000000 | 275.19 |
1478822400000 | 273.35 |
1479081600000 | 270.5899 |
1479168000000 | 271.62 |
1479254400000 | 269.76 |
1479340800000 | 271.44 |
1479427200000 | 268.08 |
1479686400000 | 269.99 |
1479772800000 | 269.86 |
1479859200000 | 268.19 |
1479945600000 | 269.91 |
1480032000000 | 271.39 |
1480291200000 | 268.8 |
1480377600000 | 270.5 |
1480464000000 | 271.18 |
1480550400000 | 270.6 |
1480636800000 | 270.58 |
1480896000000 | 273.75 |
1480982400000 | 276.55 |
1481068800000 | 279.87 |
1481155200000 | 279.27 |
1481241600000 | 279.92 |
1481500800000 | 280.62 |
1481587200000 | 284.38 |
1481673600000 | 283.33 |
1481760000000 | 279.36 |
1481846400000 | 280.21 |
1482105600000 | 280.66 |
1482192000000 | 280.41 |
1482278400000 | 281.41 |
1482364800000 | 281.46 |
1482451200000 | 281.72 |
1482796800000 | 282.06 |
1482883200000 | 281.21 |
1482969600000 | 282.83 |
1483056000000 | 285.31 |
1483315200000 | 286.73 |
1483401600000 | 284.25 |
1483488000000 | 286.37 |
1483574400000 | 290.1 |
1483660800000 | 289.31 |
1483920000000 | 287.24 |
1484006400000 | 288.54 |
1484092800000 | 285.88 |
1484179200000 | 289.08 |
1484265600000 | 290.96 |
1484524800000 | 288.11 |
1484611200000 | 290.12 |
1484697600000 | 290.64 |
1484784000000 | 288.24 |
1484870400000 | 289.9 |
1485129600000 | 290.5899 |
1485216000000 | 291.58 |
1485302400000 | 294.9 |
1485388800000 | 293.61 |
1485475200000 | 293.73 |
1485734400000 | 290.31 |
1485820800000 | 291.55 |
1485907200000 | 292.77 |
1485993600000 | 293.19 |
1486080000000 | 294.4 |
1486339200000 | 291.1 |
1486425600000 | 290.5899 |
1486512000000 | 292.0299 |
1486598400000 | 293.13 |
1486684800000 | 292.56 |
1486944000000 | 294.22 |
1487030400000 | 293.19 |
1487116800000 | 294.45 |
1487203200000 | 296.2799 |
1487289600000 | 295.11 |
1487548800000 | 295.5299 |
1487635200000 | 295.06 |
1487721600000 | 295.13 |
1487808000000 | 296.33 |
1487894400000 | 293.38 |
1488153600000 | 294.2 |
1488240000000 | 295.15 |
1488326400000 | 297.52 |
1488412800000 | 296.89 |
1488499200000 | 297.55 |
1488758400000 | 297.0299 |
1488844800000 | 295.82 |
1488931200000 | 295.32 |
1489017600000 | 296.17 |
1489104000000 | 298.6 |
1489363200000 | 300.12 |
1489449600000 | 298.42 |
1489536000000 | 299.3 |
1489622400000 | 304.74 |
1489708800000 | 305.5299 |
1489968000000 | 305.45 |
1490054400000 | 305.38 |
1490140800000 | 303.7799 |
1490227200000 | 306 |
1490313600000 | 305.99 |
1490572800000 | 306.96 |
1490659200000 | 308.37 |
1490745600000 | 306.08 |
1490832000000 | 307.48 |
1490918400000 | 307.0299 |
1491177600000 | 304.43 |
1491264000000 | 305.3 |
1491350400000 | 305.51 |
1491436800000 | 306.08 |
1491523200000 | 305.42 |
1491782400000 | 305.19 |
1491868800000 | 306 |
1491955200000 | 306.4 |
1492041600000 | 305.6 |
1492473600000 | 304.42 |
1492560000000 | 305.65 |
1492646400000 | 307.7799 |
1492732800000 | 305.6 |
1492992000000 | 317.01 |
1493078400000 | 319.72 |
1493164800000 | 319.86 |
1493251200000 | 319.06 |
1493337600000 | 319.38 |
1493596800000 | 319.82 |
1493683200000 | 322.0299 |
1493769600000 | 322.05 |
1493856000000 | 325.47 |
1493942400000 | 329 |
1494201600000 | 327.18 |
1494288000000 | 327.58 |
1494374400000 | 327.55 |
1494460800000 | 326.22 |
1494547200000 | 328.91 |
1494806400000 | 331.11 |
1494892800000 | 334.4 |
1494979200000 | 332.32 |
1495065600000 | 330.15 |
1495152000000 | 334.22 |
1495411200000 | 335.73 |
1495497600000 | 335.99 |
1495584000000 | 335.1 |
1495670400000 | 335.83 |
1495756800000 | 334.32 |
1496016000000 | 334.06 |
1496102400000 | 333.64 |
1496188800000 | 335.27 |
1496275200000 | 336.31 |
1496361600000 | 338.54 |
1496620800000 | 337.5 |
1496707200000 | 335.65 |
1496793600000 | 335.45 |
1496880000000 | 334.36 |
1496966400000 | 334.2799 |
1497225600000 | 331.7 |
1497312000000 | 333.74 |
1497398400000 | 334.95 |
1497484800000 | 329.76 |
1497571200000 | 333.47 |
1497830400000 | 335.38 |
1497916800000 | 331.75 |
1498003200000 | 331.63 |
1498089600000 | 332.13 |
1498176000000 | 332.66 |
1498435200000 | 333.88 |
1498521600000 | 333.77 |
1498608000000 | 335.88 |
1498694400000 | 333.35 |
1498780800000 | 331.72 |
1499040000000 | 334.01 |
1499126400000 | 332.58 |
1499212800000 | 332.57 |
1499299200000 | 332.6 |
1499385600000 | 331.98 |
1499644800000 | 333.13 |
1499731200000 | 331.86 |
1499817600000 | 336.86 |
1499904000000 | 337.55 |
1499990400000 | 339.52 |
1500249600000 | 340.31 |
1500336000000 | 339.88 |
1500422400000 | 340.64 |
1500508800000 | 342.75 |
1500595200000 | 339.97 |
1500854400000 | 338.79 |
1500940800000 | 340.68 |
1501027200000 | 341.49 |
1501113600000 | 342.26 |
1501200000000 | 341.15 |
1501459200000 | 342.07 |
1501545600000 | 344.7799 |
1501632000000 | 344.81 |
1501718400000 | 345.79 |
1501804800000 | 345.29 |
1502064000000 | 346.12 |
1502150400000 | 345.01 |
1502236800000 | 342.67 |
1502323200000 | 339.93 |
1502409600000 | 337.55 |
1502668800000 | 340.95 |
1502755200000 | 339.27 |
1502841600000 | 341.18 |
1502928000000 | 340.48 |
1503014400000 | 338.33 |
1503273600000 | 338.98 |
1503360000000 | 340.17 |
1503446400000 | 340 |
1503532800000 | 340.21 |
1503619200000 | 341.8 |
1503878400000 | 342.54 |
1503964800000 | 340.97 |
1504051200000 | 340.27 |
1504137600000 | 342.18 |
1504224000000 | 344 |
1504483200000 | 343.14 |
1504569600000 | 343.16 |
1504656000000 | 343.8 |
1504742400000 | 346.85 |
1504828800000 | 347.71 |
1505088000000 | 350.18 |
1505174400000 | 351.13 |
1505260800000 | 349.97 |
1505347200000 | 349.14 |
1505433600000 | 350.79 |
1505692800000 | 351.73 |
1505779200000 | 352.64 |
1505865600000 | 353.05 |
1505952000000 | 351.74 |
1506038400000 | 353.46 |
1506297600000 | 351.29 |
1506384000000 | 348.39 |
1506470400000 | 348.71 |
1506556800000 | 351.12 |
1506643200000 | 353.82 |
1506902400000 | 353.0299 |
1506988800000 | 354.14 |
1507075200000 | 354.0899 |
1507161600000 | 353.2799 |
1507248000000 | 352.38 |
1507507200000 | 353.19 |
1507593600000 | 355.52 |
1507680000000 | 356.37 |
1507766400000 | 356.65 |
1507852800000 | 357.43 |
1508112000000 | 356.2799 |
1508198400000 | 353.96 |
1508284800000 | 355.75 |
1508371200000 | 355.82 |
1508457600000 | 354.79 |
1508716800000 | 354.02 |
1508803200000 | 353.26 |
1508889600000 | 352.83 |
1508976000000 | 353.2799 |
1509062400000 | 351.62 |
1509321600000 | 353.52 |
1509408000000 | 355.41 |
1509494400000 | 355.8399 |
1509580800000 | 355.96 |
1509667200000 | 355.31 |
1509926400000 | 354.92 |
1510012800000 | 352.89 |
1510099200000 | 352.94 |
1510185600000 | 350.21 |
1510272000000 | 350.11 |
1510531200000 | 347.73 |
1510617600000 | 348.42 |
1510704000000 | 347.94 |
1510790400000 | 349.94 |
1510876800000 | 349.15 |
1511136000000 | 350.5899 |
1511222400000 | 351.54 |
1511308800000 | 352.45 |
1511395200000 | 354.23 |
1511481600000 | 356.54 |
1511740800000 | 354.33 |
1511827200000 | 354.8399 |
1511913600000 | 355.24 |
1512000000000 | 356.32 |
1512086400000 | 352.2 |
1512345600000 | 354.82 |
1512432000000 | 353.62 |
1512518400000 | 351.93 |
1512604800000 | 352.05 |
1512691200000 | 353.45 |
1512950400000 | 354.64 |
1513036800000 | 355.05 |
1513123200000 | 355.05 |
1513209600000 | 354.04 |
1513296000000 | 353.04 |
1513555200000 | 358.55 |
1513641600000 | 357.13 |
1513728000000 | 356.96 |
1513814400000 | 358.37 |
1513900800000 | 357.3 |
1514332800000 | 359.47 |
1514419200000 | 360.04 |
1514505600000 | 361.91 |
1514851200000 | 362.3399 |
1514937600000 | 363.51 |
1515024000000 | 368.32 |
1515110400000 | 370.52 |
1515369600000 | 369.75 |
1515456000000 | 369.94 |
1515542400000 | 370.15 |
1515628800000 | 370.98 |
1515715200000 | 375.2 |
1515974400000 | 378.52 |
1516060800000 | 377.65 |
1516147200000 | 377.58 |
1516233600000 | 378.23 |
1516320000000 | 379.7 |
1516579200000 | 381.8 |
1516665600000 | 383.79 |
1516752000000 | 384.71 |
1516838400000 | 386.3399 |
1516924800000 | 386.06 |
1517184000000 | 382.94 |
1517270400000 | 381.05 |
1517356800000 | 381.85 |
1517443200000 | 380.54 |
1517529600000 | 374.27 |
1517788800000 | 367.8 |
1517875200000 | 356.77 |
1517961600000 | 362.38 |
1518048000000 | 355.52 |
1518134400000 | 350.15 |
1518393600000 | 355.06 |
1518480000000 | 355.19 |
1518566400000 | 360.4 |
1518652800000 | 364.62 |
1518739200000 | 367.7 |
1518998400000 | 363.95 |
1519084800000 | 364.49 |
1519171200000 | 364.4 |
1519257600000 | 363.93 |
1519344000000 | 364.0899 |
1519603200000 | 365.58 |
1519689600000 | 363.56 |
1519776000000 | 359.76 |
1519862400000 | 354.86 |
1519948800000 | 351.32 |
1520208000000 | 355.41 |
1520294400000 | 358.44 |
1520380800000 | 359.75 |
1520467200000 | 361.47 |
1520553600000 | 362.8 |
1520812800000 | 363.67 |
1520899200000 | 362.49 |
1520985600000 | 360.83 |
1521072000000 | 361.8 |
1521158400000 | 361.42 |
1521417600000 | 359.2 |
1521504000000 | 359.33 |
1521590400000 | 358.76 |
1521676800000 | 354.6 |
1521763200000 | 353.15 |
1522022400000 | 353 |
1522108800000 | 355.95 |
1522195200000 | 356.0299 |
1522281600000 | 356.16 |
1522713600000 | 353.81 |
1522800000000 | 352.8399 |
1522886400000 | 359.25 |
1522972800000 | 359.47 |
1523232000000 | 361.31 |
1523318400000 | 365.5 |
1523404800000 | 364.48 |
1523491200000 | 365.18 |
1523577600000 | 366.01 |
1523836800000 | 366.17 |
1523923200000 | 368.5299 |
1524009600000 | 370.68 |
1524096000000 | 370.73 |
1524182400000 | 368.11 |
1524441600000 | 367.7799 |
1524528000000 | 367.5899 |
1524614400000 | 363.74 |
1524700800000 | 365.56 |
1524787200000 | 366.16 |
1525046400000 | 366.36 |
1525132800000 | 363.27 |
1525219200000 | 364.71 |
1525305600000 | 362.27 |
1525392000000 | 363.94 |
1525651200000 | 366.08 |
1525737600000 | 364.8 |
1525824000000 | 367.29 |
1525910400000 | 368.01 |
1525996800000 | 370.72 |
1526256000000 | 371.38 |
1526342400000 | 368.2799 |
1526428800000 | 366.71 |
1526515200000 | 369.43 |
1526601600000 | 368.02 |
1526860800000 | 368.85 |
1526947200000 | 370.68 |
1527033600000 | 364.42 |
1527120000000 | 363.2 |
1527206400000 | 361.5299 |
1527465600000 | 359.57 |
1527552000000 | 352.98 |
1527638400000 | 355.74 |
1527724800000 | 355.6 |
1527811200000 | 358.85 |
1528070400000 | 361.05 |
1528156800000 | 359.19 |
1528243200000 | 362.68 |
1528329600000 | 363.35 |
1528416000000 | 360.81 |
1528675200000 | 364.75 |
1528761600000 | 363.79 |
1528848000000 | 364.06 |
1528934400000 | 364.64 |
1529020800000 | 359.83 |
1529280000000 | 356.98 |
1529366400000 | 352.94 |
1529452800000 | 354.31 |
1529539200000 | 352.1 |
1529625600000 | 356.93 |
1529884800000 | 351.05 |
1529971200000 | 350.64 |
1530057600000 | 351.0299 |
1530144000000 | 347.69 |
1530230400000 | 353.39 |
1530489600000 | 348.36 |
1530576000000 | 352.43 |
1530662400000 | 352.41 |
1530748800000 | 355.57 |
1530835200000 | 357.93 |
1531094400000 | 360.22 |
1531180800000 | 360.69 |
1531267200000 | 356.19 |
1531353600000 | 357.77 |
1531440000000 | 357.85 |
1531699200000 | 358.17 |
1531785600000 | 358.31 |
1531872000000 | 358.93 |
1531958400000 | 357.22 |
1532044800000 | 359.55 |
1532304000000 | 358.8 |
1532390400000 | 361.9 |
1532476800000 | 360.01 |
1532563200000 | 362.45 |
1532649600000 | 363.75 |
1532908800000 | 364.6 |
1532995200000 | 364.87 |
1533081600000 | 362.42 |
1533168000000 | 357.62 |
1533254400000 | 359.19 |
1533513600000 | 357.82 |
1533600000000 | 360.5 |
1533686400000 | 360.15 |
1533772800000 | 359.96 |
1533859200000 | 351.91 |
1534118400000 | 350.49 |
1534204800000 | 349.11 |
1534291200000 | 342.61 |
1534377600000 | 346.74 |
1534464000000 | 346.98 |
1534723200000 | 349.66 |
1534809600000 | 353.25 |
1534896000000 | 355.63 |
1534982400000 | 354.43 |
1535068800000 | 356.22 |
1535328000000 | 359.38 |
1535414400000 | 360.62 |
1535500800000 | 360.97 |
1535587200000 | 358.92 |
1535673600000 | 355.41 |
1535932800000 | 355.38 |
1536019200000 | 350.7799 |
1536105600000 | 349.18 |
1536192000000 | 347.4 |
1536278400000 | 346.19 |
1536537600000 | 348.4 |
1536624000000 | 347.71 |
1536710400000 | 350.61 |
1536796800000 | 351.57 |
1536883200000 | 352.55 |
1537142400000 | 353.8 |
1537228800000 | 354.61 |
1537315200000 | 354.87 |
1537401600000 | 359.71 |
1537488000000 | 361.41 |
1537747200000 | 360.41 |
1537833600000 | 361.97 |
1537920000000 | 361.81 |
1538006400000 | 360.82 |
1538092800000 | 356.04 |
1538352000000 | 355.88 |
1538438400000 | 353.18 |
1538524800000 | 354.39 |
1538611200000 | 350.18 |
1538697600000 | 346.77 |
1538956800000 | 341.75 |
1539043200000 | 342.29 |
1539129600000 | 338.64 |
1539216000000 | 332.81 |
1539302400000 | 332.31 |
1539561600000 | 333.23 |
1539648000000 | 338.41 |
1539734400000 | 335.64 |
1539820800000 | 332.87 |
1539907200000 | 332.48 |
1540166400000 | 330.27 |
1540252800000 | 324.52 |
1540339200000 | 321.99 |
1540425600000 | 323.0899 |
1540512000000 | 320.42 |
1540771200000 | 323.9 |
1540857600000 | 323.19 |
1540944000000 | 327.89 |
1541030400000 | 331.19 |
1541116800000 | 331.77 |
1541376000000 | 331.8 |
1541462400000 | 331.46 |
1541548800000 | 336.44 |
1541635200000 | 335.81 |
1541721600000 | 332.36 |
1541980800000 | 325.99 |
1542067200000 | 328.89 |
1542153600000 | 327.73 |
1542240000000 | 324.71 |
1542326400000 | 326.21 |
1542585600000 | 325.51 |
1542672000000 | 320.5 |
1542758400000 | 323.73 |
1542844800000 | 322.08 |
1542931200000 | 321.37 |
1543190400000 | 325.23 |
1543276800000 | 323 |
1543363200000 | 322.69 |
1543449600000 | 326.52 |
1543536000000 | 324.1 |
1543795200000 | 328.19 |
1543881600000 | 325.79 |
1543968000000 | 321.82 |
1544054400000 | 313.05 |
1544140800000 | 315.27 |
1544400000000 | 308.75 |
1544486400000 | 311.96 |
1544572800000 | 318.44 |
1544659200000 | 317.38 |
1544745600000 | 313.96 |
1545004800000 | 311.41 |
1545091200000 | 309.75 |
1545177600000 | 312.31 |
1545264000000 | 307.62 |
1545350400000 | 307.58 |
1545609600000 | 306.4 |
1545868800000 | 301.06 |
1545955200000 | 308.04 |
1546214400000 | 309.36 |
1546387200000 | 306.99 |
1546473600000 | 305.06 |
1546560000000 | 314.1 |
1546819200000 | 315.3399 |
1546905600000 | 317.52 |
1546992000000 | 321.27 |
1547078400000 | 322.62 |
1547164800000 | 321.7 |
1547424000000 | 319.89 |
1547510400000 | 319.92 |
1547596800000 | 320.57 |
1547683200000 | 320.29 |
1547769600000 | 325.62 |
1548028800000 | 325.0299 |
1548115200000 | 323.54 |
1548201600000 | 323.97 |
1548288000000 | 323.95 |
1548374400000 | 327.22 |
1548633600000 | 325.12 |
1548720000000 | 327.06 |
1548806400000 | 328.58 |
1548892800000 | 330.4 |
1548979200000 | 331.11 |
1549238400000 | 330.26 |
1549324800000 | 334.17 |
1549411200000 | 333.82 |
1549497600000 | 328.23 |
1549584000000 | 325.49 |
1549843200000 | 326.72 |
1549929600000 | 328.92 |
1550016000000 | 330.58 |
1550102400000 | 329.3399 |
1550188800000 | 333.49 |
1550448000000 | 335.62 |
1550534400000 | 335.71 |
1550620800000 | 338.41 |
1550707200000 | 337.68 |
1550793600000 | 338.25 |
1551052800000 | 339.32 |
1551139200000 | 341 |
1551225600000 | 340.85 |
1551312000000 | 341.26 |
1551398400000 | 342.63 |
1551657600000 | 341.7 |
1551744000000 | 341.69 |
1551830400000 | 341.89 |
1551916800000 | 338.1 |
1552003200000 | 335.13 |
1552262400000 | 337.42 |
1552348800000 | 338.82 |
1552435200000 | 342.08 |
1552521600000 | 344.62 |
1552608000000 | 347.61 |
1552867200000 | 348.8399 |
1552953600000 | 351.27 |
1553040000000 | 348.31 |
1553126400000 | 348.44 |
1553212800000 | 341.96 |
1553472000000 | 341.47 |
1553558400000 | 342.7799 |
1553644800000 | 342.05 |
1553731200000 | 341.26 |
1553817600000 | 343.44 |
1554076800000 | 347.44 |
1554163200000 | 347.71 |
1554249600000 | 352.58 |
1554336000000 | 351.4 |
1554422400000 | 352.06 |
1554681600000 | 352.73 |
1554768000000 | 351.42 |
1554854400000 | 351.75 |
1554940800000 | 352.86 |
1555027200000 | 354.85 |
1555286400000 | 355.61 |
1555372800000 | 356.3399 |
1555459200000 | 356.79 |
1555545600000 | 355.76 |
1555977600000 | 355.5899 |
1556064000000 | 355.12 |
1556150400000 | 352.77 |
1556236800000 | 354.13 |
1556496000000 | 354.79 |
1556582400000 | 356.22 |
1556668800000 | 357.01 |
1556755200000 | 353.62 |
1556841600000 | 355.18 |
1557100800000 | 352.56 |
1557187200000 | 347.63 |
1557273600000 | 348.66 |
1557360000000 | 344.27 |
1557446400000 | 346 |
1557705600000 | 341.83 |
1557792000000 | 344.39 |
1557878400000 | 345.8399 |
1557964800000 | 349.63 |
1558051200000 | 347.94 |
1558310400000 | 344.83 |
1558396800000 | 347.42 |
1558483200000 | 346.24 |
1558569600000 | 341.3 |
1558656000000 | 344.91 |
1558915200000 | 345.37 |
1559001600000 | 344.2 |
1559088000000 | 338.5299 |
1559174400000 | 339.57 |
1559260800000 | 337.48 |
1559520000000 | 340.32 |
1559606400000 | 343.3399 |
1559692800000 | 345.57 |
1559779200000 | 346.21 |
1559865600000 | 351.07 |
1560124800000 | 351.19 |
1560211200000 | 353.63 |
1560297600000 | 352.76 |
1560384000000 | 351.93 |
1560470400000 | 349.01 |
1560729600000 | 348.69 |
1560816000000 | 353.13 |
1560902400000 | 354.1 |
1560988800000 | 357.9 |
1561075200000 | 357.57 |
1561334400000 | 358.86 |
1561420800000 | 358.29 |
1561507200000 | 357.06 |
1561593600000 | 357 |
1561680000000 | 360.1 |
1561939200000 | 360.9 |
1562025600000 | 361.17 |
1562112000000 | 363.71 |
1562198400000 | 364.23 |
1562284800000 | 359.71 |
1562544000000 | 359.26 |
1562630400000 | 357.1 |
1562716800000 | 357.87 |
1562803200000 | 357.56 |
1562889600000 | 357.79 |
1563148800000 | 358.85 |
1563235200000 | 358.73 |
1563321600000 | 357.39 |
1563408000000 | 356.2799 |
1563494400000 | 356.92 |
1563753600000 | 357.52 |
1563840000000 | 358.54 |
1563926400000 | 358.55 |
1564012800000 | 357.19 |
1564099200000 | 357.14 |
1564358400000 | 357.31 |
1564444800000 | 352.39 |
1564531200000 | 352.85 |
1564617600000 | 351.89 |
1564704000000 | 344.7799 |
1564963200000 | 339.43 |
1565049600000 | 337.96 |
1565136000000 | 339.5 |
1565222400000 | 344.95 |
1565308800000 | 342.0899 |
1565568000000 | 341.46 |
1565654400000 | 342.3399 |
1565740800000 | 335.46 |
1565827200000 | 333.39 |
1565913600000 | 337.4 |
1566172800000 | 341.1 |
1566259200000 | 338.65 |
1566345600000 | 342.9 |
1566432000000 | 341.33 |
1566518400000 | 339.62 |
1566777600000 | 339.57 |
1566864000000 | 341.32 |
1566950400000 | 339.77 |
1567036800000 | 343.02 |
1567123200000 | 343.82 |
1567382400000 | 343.43 |
1567468800000 | 342.47 |
1567555200000 | 347.64 |
1567641600000 | 350.74 |
1567728000000 | 351.91 |
1567987200000 | 351.42 |
1568073600000 | 351.33 |
1568160000000 | 352.88 |
1568246400000 | 354.5299 |
1568332800000 | 357.64 |
1568592000000 | 352.96 |
1568678400000 | 354.3399 |
1568764800000 | 354.82 |
1568851200000 | 356.83 |
1568937600000 | 356.4 |
1569196800000 | 353.06 |
1569283200000 | 353.0899 |
1569369600000 | 349.68 |
1569456000000 | 351.2 |
1569542400000 | 353.14 |
1569801600000 | 352.89 |
1569888000000 | 348.94 |
1569974400000 | 340.55 |
1570060800000 | 341.67 |
1570147200000 | 343.97 |
1570406400000 | 346.83 |
1570492800000 | 341.86 |
1570579200000 | 343.88 |
1570665600000 | 347.26 |
1570752000000 | 356.16 |
1571011200000 | 354.14 |
1571097600000 | 358.45 |
1571184000000 | 358.38 |
1571270400000 | 360.33 |
1571356800000 | 360.01 |
1571616000000 | 362.52 |
1571702400000 | 362.2799 |
1571788800000 | 362.15 |
1571875200000 | 363.86 |
1571961600000 | 363.99 |
1572220800000 | 365 |
1572307200000 | 365.24 |
1572393600000 | 365.74 |
1572480000000 | 365.04 |
1572566400000 | 368 |
1572825600000 | 371.23 |
1572912000000 | 369.4 |
1572998400000 | 370.14 |
1573084800000 | 370.69 |
1573171200000 | 368.97 |
1573430400000 | 369.46 |
1573516800000 | 370.08 |
1573603200000 | 369.01 |
1573689600000 | 367.69 |
1573776000000 | 370.93 |
1574035200000 | 371.81 |
1574121600000 | 371.32 |
1574208000000 | 369.38 |
1574294400000 | 368.2799 |
1574380800000 | 368.48 |
1574640000000 | 371.44 |
1574726400000 | 371.94 |
1574812800000 | 372.61 |
1574899200000 | 372.52 |
1574985600000 | 371.51 |
1575244800000 | 367.49 |
1575331200000 | 365.45 |
1575417600000 | 369.96 |
1575504000000 | 369.82 |
1575590400000 | 372.65 |
1575849600000 | 372.52 |
1575936000000 | 372.26 |
1576022400000 | 372.9 |
1576108800000 | 375.22 |
1576195200000 | 380.07 |
1576454400000 | 385.27 |
1576540800000 | 383.35 |
1576627200000 | 381.89 |
1576713600000 | 382.25 |
1576800000000 | 384.0899 |
1577059200000 | 384.14 |
1577145600000 | 384.92 |
1577404800000 | 388.37 |
1577664000000 | 386.58 |
1577750400000 | 387.07 |
1577923200000 | 389.93 |
1578009600000 | 387.36 |
1578268800000 | 386.64 |
1578355200000 | 385.93 |
1578441600000 | 385.67 |
1578528000000 | 386.24 |
1578614400000 | 386.16 |
1578873600000 | 386.27 |
1578960000000 | 386.93 |
1579046400000 | 387.97 |
1579132800000 | 388.51 |
1579219200000 | 390.45 |
1579478400000 | 389.6 |
1579564800000 | 389.48 |
1579651200000 | 388.39 |
1579737600000 | 384.56 |
1579824000000 | 387.0899 |
1580083200000 | 377.95 |
1580169600000 | 380.54 |
1580256000000 | 382.07 |
1580342400000 | 379.44 |
1580428800000 | 377.12 |
1580688000000 | 376.97 |
1580774400000 | 382.5299 |
1580860800000 | 385.88 |
1580947200000 | 386.69 |
1581033600000 | 385.08 |
1581292800000 | 383.93 |
1581379200000 | 387.27 |
1581465600000 | 389.1 |
1581552000000 | 387.54 |
1581638400000 | 386.96 |
1581897600000 | 387.7 |
1581984000000 | 385.9 |
1582070400000 | 387.95 |
1582156800000 | 385.27 |
1582243200000 | 385.04 |
1582502400000 | 370.51 |
1582588800000 | 364.3 |
1582675200000 | 364.27 |
1582761600000 | 354.75 |
1582848000000 | 342.32 |
1583107200000 | 347.1 |
1583193600000 | 353.8 |
1583280000000 | 357.06 |
1583366400000 | 353.47 |
1583452800000 | 344.29 |
1583712000000 | 321.56 |
1583798400000 | 315.98 |
1583884800000 | 311.54 |
1583971200000 | 270.97 |
1584057600000 | 274.36 |
1584316800000 | 262.11 |
1584403200000 | 263.4 |
1584489600000 | 249.62 |
1584576000000 | 253.76 |
1584662400000 | 258.38 |
1584921600000 | 249.06 |
1585008000000 | 271.07 |
1585094400000 | 280.42 |
1585180800000 | 292.74 |
1585267200000 | 284.25 |
1585526400000 | 287.11 |
1585612800000 | 290.77 |
1585699200000 | 281.36 |
1585785600000 | 281.14 |
1585872000000 | 276.83 |
1586131200000 | 286.42 |
1586217600000 | 294.82 |
1586304000000 | 294.55 |
1586390400000 | 301.2799 |
1586822400000 | 304.02 |
1586908800000 | 292.18 |
1586995200000 | 292.29 |
1587081600000 | 301.14 |
1587340800000 | 302.87 |
1587427200000 | 292.26 |
1587513600000 | 296.56 |
1587600000000 | 299.69 |
1587686400000 | 295.99 |
1587945600000 | 302.2799 |
1588032000000 | 307.22 |
1588118400000 | 313.55 |
1588204800000 | 310.13 |
1588291200000 | 309.12 |
1588550400000 | 298.67 |
1588636800000 | 303.0899 |
1588723200000 | 300.7799 |
1588809600000 | 303.76 |
1588896000000 | 309.29 |
1589155200000 | 306.7799 |
1589241600000 | 308.89 |
1589328000000 | 301.94 |
1589414400000 | 294.68 |
1589500800000 | 296.41 |
1589760000000 | 309.62 |
1589846400000 | 310.44 |
1589932800000 | 314.72 |
1590019200000 | 311.15 |
1590105600000 | 309.64 |
1590364800000 | 314.2799 |
1590451200000 | 320.5 |
1590537600000 | 320.95 |
1590624000000 | 328.54 |
1590710400000 | 326.05 |
1590969600000 | 330.1 |
1591056000000 | 336.73 |
1591142400000 | 346.38 |
1591228800000 | 347.88 |
1591315200000 | 355.54 |
1591574400000 | 354.18 |
1591660800000 | 351.27 |
1591747200000 | 349.68 |
1591833600000 | 336.33 |
1591920000000 | 333.29 |
1592179200000 | 333.27 |
1592265600000 | 341.74 |
1592352000000 | 343.76 |
1592438400000 | 341.3 |
1592524800000 | 342.07 |
1592784000000 | 341.5899 |
1592870400000 | 348.63 |
1592956800000 | 337.31 |
1593043200000 | 337.72 |
1593129600000 | 336.0299 |
1593388800000 | 338.99 |
1593475200000 | 338.91 |
1593561600000 | 340.71 |
1593648000000 | 346.31 |
1593734400000 | 344.25 |
1593993600000 | 351.95 |
1594080000000 | 349.04 |
1594166400000 | 348.04 |
1594252800000 | 344.39 |
1594339200000 | 348.11 |
1594598400000 | 353.15 |
1594684800000 | 351.22 |
1594771200000 | 357.96 |
1594857600000 | 356.86 |
1594944000000 | 357.0899 |
1595203200000 | 360.32 |
1595289600000 | 363.14 |
1595376000000 | 363.37 |
1595462400000 | 363.62 |
1595548800000 | 358.42 |
1595808000000 | 361.98 |
1595894400000 | 361.87 |
1595980800000 | 363.06 |
1596067200000 | 355.92 |
1596153600000 | 353.9 |
1596412800000 | 358.32 |
1596499200000 | 358.7799 |
1596585600000 | 364.64 |
1596672000000 | 361.01 |
1596758400000 | 360.36 |
1597017600000 | 360.96 |
1597104000000 | 366.99 |
1597190400000 | 372.11 |
1597276800000 | 371.23 |
1597363200000 | 366.61 |
1597622400000 | 368.91 |
1597708800000 | 368.52 |
1597795200000 | 370.16 |
1597881600000 | 364.6 |
1597968000000 | 362.16 |
1598227200000 | 368.83 |
1598313600000 | 367.97 |
1598400000000 | 371.23 |
1598486400000 | 368.12 |
1598572800000 | 369.7799 |
1598832000000 | 369.55 |
1598918400000 | 368.3399 |
1599004800000 | 370.26 |
1599091200000 | 365.18 |
1599177600000 | 359.99 |
1599436800000 | 366.87 |
1599523200000 | 361.62 |
1599609600000 | 367.83 |
1599696000000 | 367.6 |
1599782400000 | 366.77 |
1600041600000 | 368.64 |
1600128000000 | 370.36 |
1600214400000 | 371.92 |
1600300800000 | 369.48 |
1600387200000 | 368.73 |
1600646400000 | 353.19 |
1600732800000 | 352.82 |
1600819200000 | 353.74 |
1600905600000 | 349.1 |
1600992000000 | 348.37 |
1601251200000 | 356.85 |
1601337600000 | 357.5899 |
1601424000000 | 357.37 |
1601510400000 | 358.42 |
1601596800000 | 358.61 |
1601856000000 | 364.07 |
1601942400000 | 364.5 |
1602028800000 | 363.1 |
1602115200000 | 365.56 |
1602201600000 | 369.64 |
1602460800000 | 372.1 |
1602547200000 | 367.79 |
1602633600000 | 368.06 |
1602720000000 | 358.68 |
1602806400000 | 363.64 |
1603065600000 | 364.98 |
1603152000000 | 365.17 |
1603238400000 | 361.91 |
1603324800000 | 359.97 |
1603411200000 | 362.43 |
1603670400000 | 355.26 |
1603756800000 | 352.31 |
1603843200000 | 339.51 |
1603929600000 | 336.5299 |
1604016000000 | 337.13 |
1604275200000 | 342.12 |
1604361600000 | 352.87 |
1604448000000 | 359.33 |
1604534400000 | 366.82 |
1604620800000 | 367.57 |
1604880000000 | 380.8399 |
1604966400000 | 384.19 |
1605052800000 | 386.26 |
1605139200000 | 384.82 |
1605225600000 | 385.19 |
1605484800000 | 390.68 |
1605571200000 | 391.0899 |
1605657600000 | 392.98 |
1605744000000 | 388.79 |
1605830400000 | 391.32 |
1606089600000 | 389.75 |
1606176000000 | 395.3399 |
1606262400000 | 395.92 |
1606348800000 | 395.52 |
1606435200000 | 398.75 |
1606694400000 | 395.19 |
1606780800000 | 400.33 |
1606867200000 | 401.55 |
1606953600000 | 404.54 |
1607040000000 | 406.44 |
1607299200000 | 404.9 |
1607385600000 | 405.02 |
1607472000000 | 405.2799 |
1607558400000 | 405 |
1607644800000 | 401.14 |
1607904000000 | 403.58 |
1607990400000 | 405.69 |
1608076800000 | 410.25 |
1608163200000 | 413.74 |
1608249600000 | 411.93 |
1608508800000 | 401.64 |
1608595200000 | 404.86 |
1608681600000 | 410.08 |
1608768000000 | 410.6 |
1609113600000 | 414.21 |
1609200000000 | 418.3399 |
1609286400000 | 418.92 |
1609372800000 | 415.56 |
1609718400000 | 419.46 |
1609804800000 | 419.17 |
1609891200000 | 425.01 |
1609977600000 | 426.64 |
1610064000000 | 429.21 |
1610323200000 | 422.57 |
1610409600000 | 423.37 |
1610496000000 | 423.74 |
1610582400000 | 425.96 |
1610668800000 | 420.05 |
1610928000000 | 420.49 |
1611014400000 | 421.62 |
1611100800000 | 423.91 |
1611187200000 | 425.51 |
1611273600000 | 423.67 |
1611532800000 | 418.39 |
1611619200000 | 422.33 |
1611705600000 | 414.83 |
1611792000000 | 416.3399 |
1611878400000 | 409.91 |
1612137600000 | 412.67 |
1612224000000 | 416.13 |
1612310400000 | 417.13 |
1612396800000 | 418.27 |
1612483200000 | 420.25 |
1612742400000 | 422.4 |
1612828800000 | 423.76 |
1612915200000 | 423.9 |
1613001600000 | 425.89 |
1613088000000 | 428.06 |
1613347200000 | 434.29 |
1613433600000 | 433.59 |
1613520000000 | 427.3 |
1613606400000 | 425.24 |
1613692800000 | 429.56 |
1613952000000 | 428.28 |
1614038400000 | 427.16 |
1614124800000 | 428.13 |
1614211200000 | 430.58 |
1614297600000 | 420.52 |
1614556800000 | 425.29 |
1614643200000 | 426.46 |
1614729600000 | 427.3 |
1614816000000 | 425.03 |
1614902400000 | 417.07 |
1615161600000 | 423.73 |
1615248000000 | 428.04 |
1615334400000 | 430.14 |
1615420800000 | 434.81 |
1615507200000 | 432.9 |
1615766400000 | 432.1 |
1615852800000 | 435.07 |
1615939200000 | 433.44 |
1616025600000 | 436.2 |
1616112000000 | 432.25 |
1616371200000 | 433.98 |
1616457600000 | 430.68 |
1616544000000 | 429.32 |
1616630400000 | 427.09 |
1616716800000 | 432.07 |
1616976000000 | 431.54 |
1617062400000 | 433.25 |
1617148800000 | 433.27 |
1617235200000 | 436.51 |
1617667200000 | 442.77 |
1617753600000 | 444.17 |
1617840000000 | 446.6 |
1617926400000 | 446.81 |
1618185600000 | 445.48 |
1618272000000 | 446.84 |
1618358400000 | 449.35 |
1618444800000 | 451.57 |
1618531200000 | 456.02 |
1618790400000 | 457.62 |
1618876800000 | 450.22 |
1618963200000 | 452.23 |
1619049600000 | 455.32 |
1619136000000 | 455.86 |
1619395200000 | 458.7 |
1619481600000 | 458.29 |
1619568000000 | 458.84 |
1619654400000 | 458.68 |
1619740800000 | 454.54 |
1620000000000 | 458.54 |
1620086400000 | 450.56 |
1620172800000 | 457.79 |
1620259200000 | 459.57 |
1620345600000 | 467.25 |
1620604800000 | 468.75 |
1620691200000 | 459.54 |
1620777600000 | 457.57 |
1620864000000 | 457 |
1620950400000 | 464.65 |
1621209600000 | 465.06 |
1621296000000 | 468.97 |
1621382400000 | 461.85 |
1621468800000 | 467.9 |
1621555200000 | 469.52 |
1621814400000 | 471.61 |
1621900800000 | 472.72 |
1621987200000 | 471.77 |
1622073600000 | 472.6 |
1622160000000 | 474.52 |
1622419200000 | 474.12 |
1622505600000 | 478.5 |
1622592000000 | 478.4 |
1622678400000 | 475.19 |
1622764800000 | 478.14 |
1623024000000 | 480.07 |
1623110400000 | 480.44 |
1623196800000 | 480.76 |
1623283200000 | 480.35 |
1623369600000 | 481 |
1623628800000 | 482.47 |
1623715200000 | 482.9 |
1623801600000 | 483.55 |
1623888000000 | 475.8 |
1623974400000 | 464.93 |
1624233600000 | 470.31 |
1624320000000 | 471.17 |
1624406400000 | 469.9 |
1624492800000 | 473.04 |
1624579200000 | 474.79 |
1624838400000 | 471 |
1624924800000 | 471.7 |
1625011200000 | 466.38 |
1625097600000 | 469.73 |
1625184000000 | 470.14 |
1625443200000 | 472.7 |
1625529600000 | 469.02 |
1625616000000 | 471.32 |
1625702400000 | 465.57 |
1625788800000 | 472.16 |
1626048000000 | 475.51 |
1626134400000 | 473.88 |
1626220800000 | 473.2 |
1626307200000 | 468.67 |
1626393600000 | 466.81 |
1626652800000 | 455.83 |
1626739200000 | 456.54 |
1626825600000 | 465.27 |
1626912000000 | 468.18 |
1626998400000 | 471.95 |
1627257600000 | 473.74 |
1627344000000 | 471.98 |
1627430400000 | 474.01 |
1627516800000 | 479.81 |
1627603200000 | 476.64 |
1627862400000 | 480.41 |
1627948800000 | 480.43 |
1628035200000 | 482.68 |
1628121600000 | 484.39 |
1628208000000 | 481.11 |
1628467200000 | 481.16 |
1628553600000 | 481.92 |
1628640000000 | 484.79 |
1628726400000 | 485.21 |
1628812800000 | 488.76 |
1629072000000 | 486.03 |
1629158400000 | 483.35 |
1629244800000 | 483.99 |
1629331200000 | 475.64 |
1629417600000 | 477.06 |
1629676800000 | 482.79 |
1629763200000 | 483.69 |
1629849600000 | 483.48 |
1629936000000 | 482.25 |
1630022400000 | 485.69 |
1630281600000 | 486.72 |
1630368000000 | 485.19 |
1630454400000 | 489.46 |
1630540800000 | 491.94 |
1630627200000 | 489.86 |
1630886400000 | 492.25 |
1630972800000 | 489.22 |
1631059200000 | 482.55 |
1631145600000 | 482.67 |
1631232000000 | 482.01 |
1631491200000 | 482.36 |
1631577600000 | 482.71 |
1631664000000 | 478.79 |
1631750400000 | 478.56 |
1631836800000 | 473.45 |
1632096000000 | 464.89 |
1632182400000 | 469.52 |
1632268800000 | 474.61 |
1632355200000 | 479.81 |
1632441600000 | 474.12 |
1632700800000 | 472.83 |
1632787200000 | 461.52 |
1632873600000 | 461.66 |
1632960000000 | 460.76 |
1633046400000 | 459.32 |
1633305600000 | 458.34 |
1633392000000 | 462.31 |
1633478400000 | 455.4 |
1633564800000 | 463.3 |
1633651200000 | 462.74 |
1633910400000 | 462.88 |
1633996800000 | 461.87 |
1634083200000 | 466.22 |
1634169600000 | 472.43 |
1634256000000 | 476.71 |
1634515200000 | 474.42 |
1634601600000 | 477.83 |
1634688000000 | 479.35 |
1634774400000 | 479 |
1634860800000 | 481.14 |
1635120000000 | 480.06 |
1635206400000 | 482.72 |
1635292800000 | 480.95 |
1635379200000 | 485.39 |
1635465600000 | 481.31 |
1635724800000 | 485.56 |
1635811200000 | 485.49 |
1635897600000 | 487.44 |
1635984000000 | 488.05 |
1636070400000 | 488.7 |
1636329600000 | 490.43 |
1636416000000 | 489.35 |
1636502400000 | 487.4 |
1636588800000 | 486.94 |
1636675200000 | 487.23 |
1636934400000 | 487.92 |
1637020800000 | 485.73 |
1637107200000 | 484.52 |
1637193600000 | 483.92 |
1637280000000 | 480.95 |
1637539200000 | 477.42 |
1637625600000 | 471.9 |
1637712000000 | 469.43 |
1637798400000 | 472.14 |
1637884800000 | 459.13 |
1638144000000 | 460.54 |
1638230400000 | 455.97 |
1638316800000 | 466.88 |
1638403200000 | 461.01 |
1638489600000 | 456.71 |
1638748800000 | 461.93 |
1638835200000 | 472.22 |
1638921600000 | 473.06 |
1639008000000 | 470.61 |
1639094400000 | 469.92 |
1639353600000 | 466.5 |
1639440000000 | 462.47 |
1639526400000 | 462.66 |
1639612800000 | 470.67 |
1639699200000 | 466.77 |
1639958400000 | 461 |
1640044800000 | 466.44 |
1640131200000 | 473.45 |
1640217600000 | 477.55 |
1640304000000 | 477.94 |
1640563200000 | 480.54 |
1640649600000 | 482.53 |
1640736000000 | 484.45 |
1640822400000 | 484.37 |
1640908800000 | 485.27 |
1641168000000 | 484.24 |
1641254400000 | 488.94 |
1641340800000 | 490.44 |
1641427200000 | 482.7 |
1641513600000 | 482.88 |
1641772800000 | 474.34 |
1641859200000 | 479.28 |
1641945600000 | 486.01 |
1642032000000 | 487.66 |
1642118400000 | 481.51 |
1642377600000 | 483.46 |
1642464000000 | 476.08 |
1642550400000 | 477.19 |
1642636800000 | 479.77 |
1642723200000 | 470.61 |
1642982400000 | 450.86 |
1643068800000 | 452.83 |
1643155200000 | 460.99 |
1643241600000 | 458.33 |
1643328000000 | 454.33 |
1643587200000 | 459.64 |
1643673600000 | 467.17 |
1643760000000 | 471.37 |
1643846400000 | 468.07 |
1643932800000 | 462.6 |
1644192000000 | 465.71 |
1644278400000 | 464.55 |
1644364800000 | 473.07 |
1644451200000 | 473.68 |
1644537600000 | 468.43 |
1644796800000 | 455.8 |
1644883200000 | 464.49 |
1644969600000 | 465.06 |
1645056000000 | 461.89 |
1645142400000 | 456.95 |
1645401600000 | 450.58 |
1645488000000 | 450.89 |
1645574400000 | 449.12 |
1645660800000 | 426.63 |
1645747200000 | 446 |
1646006400000 | 445.45 |
1646092800000 | 431.31 |
1646179200000 | 432.18 |
1646265600000 | 423.26 |
1646352000000 | 402.97 |
1646611200000 | 396.72 |
1646697600000 | 395.46 |
1646784000000 | 420.2 |
1646870400000 | 412.9 |
1646956800000 | 415.13 |
1647216000000 | 420.7 |
1647302400000 | 418.97 |
1647388800000 | 432.9 |
1647475200000 | 439.77 |
1647561600000 | 441.36 |
1647820800000 | 441.64 |
1647907200000 | 444.35 |
1647993600000 | 439.16 |
1648080000000 | 438.36 |
1648166400000 | 438.02 |
1648425600000 | 438.09 |
1648512000000 | 451.23 |
1648598400000 | 451.86 |
1648684800000 | 446.21 |
1648771200000 | 445.14 |
1649030400000 | 447.26 |
1649116800000 | 445.61 |
1649203200000 | 437.93 |
1649289600000 | 436.96 |
1649376000000 | 441.2 |
1649635200000 | 439.87 |
1649721600000 | 437.61 |
1649808000000 | 436.68 |
1649894400000 | 436.83 |
1650326400000 | 434.37 |
1650412800000 | 441.1 |
1650499200000 | 441.9 |
1650585600000 | 431.34 |
1650844800000 | 420.88 |
1650931200000 | 414.97 |
1651017600000 | 412.76 |
1651104000000 | 415.45 |
1651190400000 | 420.01 |
1651449600000 | 413.32 |
1651536000000 | 416.15 |
1651622400000 | 412.18 |
1651708800000 | 408.62 |
1651795200000 | 403.32 |
1652054400000 | 389.58 |
1652140800000 | 392.66 |
1652227200000 | 399.65 |
1652313600000 | 391.87 |
1652400000000 | 399.74 |
1652659200000 | 400.5 |
1652745600000 | 410.64 |
1652832000000 | 405.27 |
1652918400000 | 403.22 |
1653004800000 | 404.98 |
1653264000000 | 414.83 |
1653350400000 | 412.25 |
1653436800000 | 413.04 |
1653523200000 | 417.8399 |
1653609600000 | 423.59 |
1653868800000 | 429.16 |
1653955200000 | 423.45 |
1654041600000 | 417.6 |
1654128000000 | 421.98 |
1654214400000 | 421.1 |
1654473600000 | 424.87 |
1654560000000 | 423.16 |
1654646400000 | 421.79 |
1654732800000 | 412.95 |
1654819200000 | 397.36 |
1655078400000 | 383.45 |
1655164800000 | 378.17 |
1655251200000 | 383.47 |
1655337600000 | 376.96 |
1655424000000 | 376.17 |
1655683200000 | 382.74 |
1655769600000 | 385.16 |
1655856000000 | 383.54 |
1655942400000 | 377.8399 |
1656028800000 | 387.89 |
1656288000000 | 392.13 |
1656374400000 | 390.05 |
1656460800000 | 385.9 |
1656547200000 | 379.15 |
1656633600000 | 376.81 |
1656892800000 | 379.8399 |
1656979200000 | 365.6 |
1657065600000 | 369.89 |
1657152000000 | 376.22 |
1657238400000 | 378.44 |
1657497600000 | 373.08 |
1657584000000 | 373.56 |
1657670400000 | 372.04 |
1657756800000 | 362.25 |
1657843200000 | 371.7 |
1658102400000 | 379.7799 |
1658188800000 | 386.96 |
1658275200000 | 385.01 |
1658361600000 | 386.01 |
1658448000000 | 388.86 |
1658707200000 | 388.7799 |
1658793600000 | 385.27 |
1658880000000 | 386.6 |
1658966400000 | 392.26 |
1659052800000 | 399.07 |
1659312000000 | 401.29 |
1659398400000 | 396.97 |
1659484800000 | 396.54 |
1659571200000 | 400.6 |
1659657600000 | 395.73 |
1659916800000 | 400.64 |
1660003200000 | 398.02 |
1660089600000 | 407.1 |
1660176000000 | 407.45 |
1660262400000 | 404.18 |
1660521600000 | 403.38 |
1660608000000 | 403.44 |
1660694400000 | 398.86 |
1660780800000 | 399.3399 |
1660867200000 | 392.55 |
1661126400000 | 385.5899 |
1661212800000 | 384.88 |
1661299200000 | 385.69 |
1661385600000 | 386.48 |
1661472000000 | 381.32 |
1661731200000 | 376.97 |
1661817600000 | 374.71 |
1661904000000 | 373.19 |
1661990400000 | 362.04 |
1662076800000 | 372.7 |
1662336000000 | 366.26 |
1662422400000 | 366.54 |
1662508800000 | 366.12 |
1662595200000 | 368.26 |
1662681600000 | 377.18 |
1662940800000 | 387.11 |
1663027200000 | 376.67 |
1663113600000 | 372.74 |
1663200000000 | 370.26 |
1663286400000 | 365.72 |
1663545600000 | 364.68 |
1663632000000 | 359.89 |
1663718400000 | 358.96 |
1663804800000 | 350.15 |
1663891200000 | 338.04 |
1664150400000 | 334.54 |
1664236800000 | 333.11 |
1664323200000 | 334.36 |
1664409600000 | 333.27 |
1664496000000 | 338.88 |
1664755200000 | 342.32 |
1664841600000 | 357.95 |
1664928000000 | 350.5299 |
1665014400000 | 348.02 |
1665100800000 | 341.87 |
1665360000000 | 337.52 |
1665446400000 | 335.9 |
1665532800000 | 333.67 |
1665619200000 | 337.25 |
1665705600000 | 340.48 |
1665964800000 | 349.06 |
1666051200000 | 351.61 |
1666137600000 | 347.45 |
1666224000000 | 350.31 |
1666310400000 | 346.43 |
1666569600000 | 354.36 |
1666656000000 | 362.39 |
1666742400000 | 368.3 |
1666828800000 | 366.38 |
1666915200000 | 364.96 |
1667174400000 | 363.86 |
1667260800000 | 365.69 |
1667347200000 | 364.6 |
1667433600000 | 357.05 |
1667520000000 | 368.63 |
1667779200000 | 374.04 |
1667865600000 | 379.56 |
1667952000000 | 376.9 |
1668038400000 | 393.37 |
1668124800000 | 399.76 |
1668384000000 | 400.36 |
1668470400000 | 403.01 |
1668556800000 | 400.21 |
1668643200000 | 395.65 |
1668729600000 | 401.4 |
1668988800000 | 396.52 |
1669075200000 | 401.11 |
1669161600000 | 407.13 |
1669248000000 | 410.58 |
1669334400000 | 410.38 |
1669593600000 | 407.15 |
1669680000000 | 404.97 |
1669766400000 | 405.0899 |
1669852800000 | 416.48 |
1669939200000 | 415.44 |
1670198400000 | 415.93 |
1670284800000 | 412.3 |
1670371200000 | 409.67 |
1670457600000 | 410.64 |
1670544000000 | 413.99 |
1670803200000 | 411.21 |
1670889600000 | 421.23 |
1670976000000 | 421.46 |
1671062400000 | 409.75 |
1671148800000 | 403.48 |
1671408000000 | 403.11 |
1671494400000 | 403.73 |
1671580800000 | 409.71 |
1671667200000 | 405.29 |
1671753600000 | 406.0899 |
1672099200000 | 407.96 |
1672185600000 | 406.21 |
1672272000000 | 410.97 |
1672358400000 | 406.13 |
1672617600000 | 410.17 |
1672704000000 | 410.56 |
1672790400000 | 417.99 |
1672876800000 | 413.9 |
1672963200000 | 421.9 |
1673222400000 | 431.36 |
1673308800000 | 428.2 |
1673395200000 | 430.82 |
1673481600000 | 435.79 |
1673568000000 | 438.98 |
1673827200000 | 440.97 |
1673913600000 | 441.7 |
1674000000000 | 444.11 |
1674086400000 | 435.43 |
1674172800000 | 438.89 |
1674432000000 | 442.81 |
1674518400000 | 442.15 |
1674604800000 | 441.75 |
1674691200000 | 441.72 |
1674777600000 | 442.46 |
1675036800000 | 442.68 |
1675123200000 | 441.09 |
1675209600000 | 443.67 |
1675296000000 | 450.82 |
1675382400000 | 448.7 |
1675641600000 | 439.98 |
1675728000000 | 439.22 |
1675814400000 | 441.85 |
1675900800000 | 446.2 |
1675987200000 | 438.42 |
1676246400000 | 444.05 |
1676332800000 | 444.39 |
1676419200000 | 444.45 |
1676505600000 | 445.3 |
1676592000000 | 443.97 |
1676851200000 | 445.37 |
1676937600000 | 444.23 |
1677024000000 | 440.22 |
1677110400000 | 439.63 |
1677196800000 | 432.9 |
1677456000000 | 440.09 |
1677542400000 | 439.06 |
1677628800000 | 438.6 |
1677715200000 | 438.4 |
1677801600000 | 441.94 |
1678060800000 | 445.29 |
1678147200000 | 437.89 |
1678233600000 | 436.88 |
1678320000000 | 436.87 |
1678406400000 | 435.76 |
1678665600000 | 427.02 |
1678752000000 | 433.28 |
1678838400000 | 413.23 |
1678924800000 | 421.85 |
1679011200000 | 417.74 |
1679270400000 | 424.71 |
1679356800000 | 432.29 |
1679443200000 | 433.67 |
1679529600000 | 437.01 |
1679616000000 | 426.07 |
1679875200000 | 431.23 |
1679961600000 | 432.89 |
1680048000000 | 438.43 |
1680134400000 | 446.76 |
1680220800000 | 447.76 |
1680480000000 | 448.64 |
1680566400000 | 451.68 |
1680652800000 | 448.26 |
1680739200000 | 451.29 |
1681171200000 | 453.76 |
1681257600000 | 457.27 |
1681344000000 | 462.24 |
1681430400000 | 463.45 |
1681689600000 | 459.78 |
1681776000000 | 463.42 |
1681862400000 | 462.66 |
1681948800000 | 462.76 |
1682035200000 | 464.03 |
1682294400000 | 467.08 |
1682380800000 | 463.17 |
1682467200000 | 462.49 |
1682553600000 | 462.4 |
1682640000000 | 466.7 |
1682899200000 | 464.43 |
1682985600000 | 458.88 |
1683072000000 | 463.41 |
1683158400000 | 459.5 |
1683244800000 | 465.21 |
1683504000000 | 467.38 |
1683590400000 | 463.58 |
1683676800000 | 462.65 |
1683763200000 | 460.71 |
1683849600000 | 460.4 |
1684108800000 | 461.9 |
1684195200000 | 459.99 |
1684281600000 | 457.34 |
1684368000000 | 457.17 |
1684454400000 | 461.05 |
1684713600000 | 462.07 |
1684800000000 | 458.62 |
1684886400000 | 449.59 |
1684972800000 | 446.75 |
1685059200000 | 450.82 |
1685318400000 | 450.44 |
1685404800000 | 447.6 |
1685491200000 | 440.3 |
1685577600000 | 446.69 |
1685664000000 | 453.41 |
1685923200000 | 450.64 |
1686009600000 | 451.45 |
1686096000000 | 451.39 |
1686182400000 | 454.04 |
1686268800000 | 452.93 |
1686528000000 | 453.36 |
1686614400000 | 458.27 |
1686700800000 | 462.14 |
1686787200000 | 463.85 |
1686873600000 | 466.74 |
1687132800000 | 461.86 |
1687219200000 | 458.06 |
1687305600000 | 458.06 |
1687392000000 | 456.03 |
1687478400000 | 451.17 |
1687737600000 | 451.75 |
1687824000000 | 453.53 |
1687910400000 | 454.72 |
1687996800000 | 454.86 |
1688083200000 | 460.99 |
1688342400000 | 460.07 |
1688428800000 | 460.47 |
1688515200000 | 455.9 |
1688601600000 | 445.11 |
1688688000000 | 449.33 |
1688947200000 | 451.18 |
1689033600000 | 455.12 |
1689120000000 | 467.59 |
1689206400000 | 473.61 |
1689292800000 | 474.89 |
1689552000000 | 471.45 |
1689638400000 | 474.67 |
1689724800000 | 474.18 |
1689811200000 | 474.1 |
1689897600000 | 473.94 |
1690156800000 | 473 |
1690243200000 | 473.8 |
1690329600000 | 472.24 |
1690416000000 | 475.28 |
1690502400000 | 476.09 |
1690761600000 | 476.28 |
1690848000000 | 470.22 |
1690934400000 | 461.67 |
1691020800000 | 459.26 |
1691107200000 | 464.55 |
1691366400000 | 464.02 |
1691452800000 | 460.36 |
1691539200000 | 463.97 |
1691625600000 | 469.44 |
1691712000000 | 462.43 |
1691971200000 | 460.28 |
1692057600000 | 457.54 |
1692144000000 | 455.82 |
1692230400000 | 451.09 |
1692316800000 | 447.59 |
1692576000000 | 448.22 |
1692662400000 | 449.76 |
1692748800000 | 451.26 |
1692835200000 | 449.16 |
1692921600000 | 446.11 |
1693180800000 | 451.51 |
1693267200000 | 456.9 |
1693353600000 | 460.45 |
1693440000000 | 456.65 |
1693526400000 | 454.63 |
1693785600000 | 453.58 |
1693872000000 | 449.3 |
1693958400000 | 446.7 |
1694044800000 | 445.81 |
1694131200000 | 447.14 |
1694390400000 | 449.99 |
1694476800000 | 447.75 |
1694563200000 | 447.35 |
1694649600000 | 450.97 |
1694736000000 | 451.88 |
1694995200000 | 447.17 |
1695081600000 | 447.62 |
1695168000000 | 453.16 |
1695254400000 | 444.85 |
1695340800000 | 443.47 |
1695600000000 | 437.32 |
1695686400000 | 434.75 |
1695772800000 | 431.08 |
1695859200000 | 434.81 |
1695945600000 | 437.77 |
1696204800000 | 429.6 |
1696291200000 | 423.8 |
1696377600000 | 423.71 |
1696464000000 | 426.55 |
1696550400000 | 430.26 |
1696809600000 | 429.47 |
1696896000000 | 440.01 |
1696982400000 | 441.75 |
1697068800000 | 439.36 |
1697155200000 | 432.79 |
1697414400000 | 435.67 |
1697500800000 | 436.38 |
1697587200000 | 430.16 |
1697673600000 | 426.36 |
1697760000000 | 421.38 |
1698019200000 | 422.35 |
1698105600000 | 423.02 |
1698192000000 | 422.4 |
1698278400000 | 418.81 |
1698364800000 | 416.99 |
1698624000000 | 420.1 |
1698710400000 | 420.83 |
1698796800000 | 422.27 |
1698883200000 | 432.45 |
1698969600000 | 438.25 |
1699228800000 | 437.82 |
1699315200000 | 434.65 |
1699401600000 | 436.73 |
1699488000000 | 441.12 |
1699574400000 | 434.84 |
1699833600000 | 438.79 |
1699920000000 | 451.39 |
1700006400000 | 454.53 |
1700092800000 | 451.76 |
1700179200000 | 456.75 |
1700438400000 | 459.7 |
1700524800000 | 458.78 |
1700611200000 | 457.41 |
1700697600000 | 460.56 |
1700784000000 | 463.38 |
1701043200000 | 461.56 |
1701129600000 | 462.3 |
1701216000000 | 464.28 |
1701302400000 | 463.84 |
1701388800000 | 465.25 |
1701648000000 | 463.9 |
1701734400000 | 465.41 |
1701820800000 | 467.25 |
1701907200000 | 465.75 |
1701993600000 | 468.5 |
1702252800000 | 468.8 |
1702339200000 | 469.28 |
1702425600000 | 469.57 |
1702512000000 | 483.2 |
1702598400000 | 480 |
1702857600000 | 478.74 |
1702944000000 | 483.8 |
1703030400000 | 484.31 |
1703116800000 | 484.11 |
1703203200000 | 485.92 |
1703635200000 | 491.17 |
1703721600000 | 490.7 |
1703808000000 | 488.94 |
1704153600000 | 483.79 |
1704240000000 | 477.7 |
1704326400000 | 483.27 |
1704412800000 | 482.9 |
1704672000000 | 484.52 |
1704758400000 | 481.27 |
1704844800000 | 482.54 |
1704931200000 | 477.86 |
1705017600000 | 482.81 |
1705276800000 | 479.43 |
1705363200000 | 475.05 |
1705449600000 | 468.45 |
1705536000000 | 471.29 |
1705622400000 | 471.32 |
1705881600000 | 475.34 |
1705968000000 | 471.84 |
1706054400000 | 480.37 |
1706140800000 | 478.66 |
1706227200000 | 485.21 |
1706486400000 | 483.24 |
1706572800000 | 485.66 |
1706659200000 | 487 |
1706745600000 | 483.58 |
1706832000000 | 482.38 |
1707091200000 | 478.52 |
1707177600000 | 482.42 |
1707264000000 | 481.9 |
1707350400000 | 481.88 |
1707436800000 | 482.61 |
1707696000000 | 484.59 |
1707782400000 | 477.61 |
1707868800000 | 480.22 |
1707955200000 | 485.41 |
1708041600000 | 488.88 |
1708300800000 | 489.46 |
1708387200000 | 491.31 |
1708473600000 | 489.71 |
1708560000000 | 494.14 |
1708646400000 | 496.61 |
1708905600000 | 496.26 |
1708992000000 | 497.03 |
1709078400000 | 494.56 |
1709164800000 | 494.04 |
1709251200000 | 497.76 |
1709510400000 | 498.65 |
1709596800000 | 497.87 |
1709683200000 | 501.52 |
1709769600000 | 508.06 |
1709856000000 | 509.72 |
1710115200000 | 506.36 |
1710201600000 | 510.92 |
1710288000000 | 512.86 |
1710374400000 | 509.67 |
1710460800000 | 508.21 |
1710720000000 | 507.14 |
1710806400000 | 507.14 |
1710892800000 | 507.04 |
1710979200000 | 512.17 |
1711065600000 | 510.31 |
1711324800000 | 511.67 |
1711411200000 | 512.59 |
1711497600000 | 513.02 |
1711584000000 | 513.25 |
1712016000000 | 507.64 |
1712102400000 | 511.86 |
1712188800000 | 515.08 |
1712275200000 | 508.49 |
1712534400000 | 512.75 |
1712620800000 | 509.89 |
1712707200000 | 505.69 |
1712793600000 | 501.83 |
1712880000000 | 499.05 |
1713139200000 | 499.45 |
1713225600000 | 492.19 |
1713312000000 | 492.68 |
1713398400000 | 494.83 |
1713484800000 | 495.06 |
1713744000000 | 497.59 |
1713830400000 | 505.73 |
1713916800000 | 503.39 |
1714003200000 | 501.24 |
1714089600000 | 505.87 |
1714348800000 | 508.44 |
1714435200000 | 504.45 |
1714521600000 | 503.46 |
1714608000000 | 503.02 |
1714694400000 | 509.35 |
1714953600000 | 512.91 |
1715040000000 | 518.55 |
1715126400000 | 519.02 |
1715212800000 | 521.97 |
1715299200000 | 525.44 |
1715558400000 | 527.87 |
1715644800000 | 529.9299 |
1715731200000 | 534.71 |
1715817600000 | 534.98 |
1715904000000 | 534.79 |
1716163200000 | 535.86 |
1716249600000 | 534.91 |
1716336000000 | 531.99 |
1716422400000 | 532.0599 |
1716508800000 | 532.26 |
1716768000000 | 534.72 |
1716854400000 | 532.66 |
1716940800000 | 523.96 |
1717027200000 | 528.71 |
1717113600000 | 531.32 |
1717372800000 | 533.8099 |
1717459200000 | 531.3 |
1717545600000 | 534.76 |
1717632000000 | 538.89 |
1717718400000 | 534.37 |
1717977600000 | 529.34 |
1718064000000 | 523.79 |
1718150400000 | 535.73 |
1718236800000 | 524.83 |
1718323200000 | 515.7 |
1718582400000 | 517.57 |
1718668800000 | 522.35 |
1718755200000 | 521.96 |
1718841600000 | 525.52 |
1718928000000 | 519.78 |
1719187200000 | 526.02 |
1719273600000 | 523.08 |
1719360000000 | 519.2 |
1719446400000 | 518.73 |
1719532800000 | 517.83 |
1719792000000 | 520.07 |
1719878400000 | 518.72 |
1719964800000 | 525.71 |
1720051200000 | 528.84 |
1720137600000 | 528.84 |
1720396800000 | 529.1799 |
1720483200000 | 523.58 |
1720569600000 | 528.63 |
1720656000000 | 534.62 |
1720742400000 | 540.72 |
1721001600000 | 535.7 |
1721088000000 | 532.51 |
1721174400000 | 532.69 |
1721260800000 | 531.27 |
1721347200000 | 525.8 |
1721606400000 | 530.41 |
1721692800000 | 528.99 |
1721779200000 | 526.24 |
1721865600000 | 522.63 |
1721952000000 | 526.98 |
1722211200000 | 524.04 |
1722297600000 | 525.92 |
1722384000000 | 530.82 |
1722470400000 | 523.14 |
1722556800000 | 514.98 |
1722816000000 | 506.13 |
1722902400000 | 505.64 |
1722988800000 | 513.4299 |
1723075200000 | 512.78 |
1723161600000 | 516.44 |
1723420800000 | 516.8 |
1723507200000 | 520.5599 |
1723593600000 | 526.87 |
1723680000000 | 530.74 |
1723766400000 | 532.69 |
1724025600000 | 539.67 |
1724112000000 | 539.44 |
1724198400000 | 542.01 |
1724284800000 | 543.3 |
1724371200000 | 549.03 |
1724630400000 | 548.84 |
1724716800000 | 549.21 |
1724803200000 | 549.1 |
1724889600000 | 550.26 |
1724976000000 | 550.91 |
1725235200000 | 550.64 |
1725321600000 | 543.72 |
1725408000000 | 541.1 |
1725494400000 | 537.71 |
1725580800000 | 533.9 |
1725840000000 | 534.4 |
1725926400000 | 530.44 |
1726012800000 | 529.95 |
1726099200000 | 535.7 |
1726185600000 | 542.36 |
1726444800000 | 543.1799 |
1726531200000 | 545.4299 |
1726617600000 | 542.49 |
1726704000000 | 550.6799 |
1726790400000 | 543.58 |
1727049600000 | 545.23 |
1727136000000 | 549.5599 |
1727222400000 | 550.1 |
1727308800000 | 556.84 |
1727395200000 | 560.21 |
1727654400000 | 553.9299 |
1727740800000 | 547.54 |
1727827200000 | 545.6799 |
1727913600000 | 539.8 |
1728000000000 | 539.95 |
1728259200000 | 541.04 |
1728345600000 | 537.86 |
1728432000000 | 540.28 |
1728518400000 | 538.01 |
1728604800000 | 542.03 |
1728864000000 | 543.23 |
1728950400000 | 538.7 |
1729036800000 | 536.52 |
1729123200000 | 538.21 |
1729209600000 | 540.82 |
1729468800000 | 536.09 |
1729555200000 | 533.82 |
1729641600000 | 530.35 |
1729728000000 | 531.57 |
1729814400000 | 533.1 |
1730073600000 | 534.61 |
1730160000000 | 530.65 |
1730246400000 | 527.3 |
1730332800000 | 520.72 |
1730419200000 | 525.76 |
1730678400000 | 526.47 |
1730764800000 | 526.94 |
1730851200000 | 516.3 |
1730937600000 | 523.58 |
1731024000000 | 517.25 |
1731283200000 | 518.11 |
1731369600000 | 506.06 |
1731456000000 | 504.4 |
1731542400000 | 509.28 |
1731628800000 | 503.47 |
1731888000000 | 505.19 |
1731974400000 | 503.57 |
1732060800000 | 500.21 |
1732147200000 | 501.77 |
1732233600000 | 502.82 |
1732492800000 | 507.07 |
1732579200000 | 503.76 |
1732665600000 | 507.3 |
1732752000000 | 508.84 |
1732838400000 | 512.12 |
STOXX Europe Total Market | STOXX Global Total Market | |
---|---|---|
2017 | 27.32022447998 | 24.649870650612 |
2018 | -14.72947358544 | -9.6069113364816 |
2019 | 25.558483621395 | 26.947974078397 |
2020 | 7.4195497377643 | 16.38912322092 |
2021 | 16.91542068099 | 19.786148908629 |
2022 | -16.482193699974 | -18.373249659688 |
2023 | 20.73959745252 | 23.346330853863 |
2024 | 5.2127496417562 | 22.214684016619 |
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 |
---|---|---|---|---|
Price EUR | CH0009119717 | BKXP | BKXP INDEX | .BKXP |
Net Return EUR | CH0009119766 | BKXR | BKXR INDEX | .BKXR |
Price USD | CH0009119758 | BKXL | BKXL INDEX | .BKXL |
Net Return USD | CH0009119782 | BKXV | BKXV INDEX | .BKXV |
Gross Return EUR | CH0147787573 | BKXGR | ||
Gross Return USD | CH0147790130 | BKXGV |
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 | 2.824% |
ASML HLDG | Technology | Netherlands | 2.281% |
SAP | Technology | Germany | 1.990% |
NESTLE | Food, Beverage and Tobacco | Switzerland | 1.867% |
NOVARTIS | Health Care | Switzerland | 1.748% |
ASTRAZENECA | Health Care | UK | 1.717% |
ROCHE HLDG P | Health Care | Switzerland | 1.673% |
SHELL | Energy | UK | 1.669% |
HSBC | Banks | UK | 1.408% |
LVMH MOET HENNESSY | Consumer Products and Services | France | 1.313% |
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.