Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
SIZE INDICES
STOXX Europe ex Eurozone Mid
Index Description
STOXX calculates several ex region, ex country and ex sector indices. This means that from the main index a specific region, country or sector is excluded. The sector classification is based on ICB Classification (www.icbenchmark.com.) Some examples: a) Blue-chip ex sector: the EURO STOXX 50 ex Financial Index excludes all companies assigned to the ICB code 8000 b) Benchmark ex region: the STOXX Global 1800 ex Europe Index excludes all companies from Europe c) Benchmark ex country: the STOXX Europe 600 ex UK Index excludes companies from the United Kingdom d) Size ex sector: the STOXX Europe Large 200 ex Banks Index excludes all companies assigned to the ICB code 8300
Key facts
- Transparent and rules-based methodology
- Buffer rule aims to reduce turnover
- Weighted by free-float market cap
Descriptive Statistics
Index | Market Cap (USD bn) | Components (USD bn) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
STOXX Europe ex Eurozone Mid | 949.1 | 714.6 | 6.8 | 6.5 | 12.8 | 2.6 | 1.8 | 0.4 | 18.5 |
STOXX Europe 600 ex Eurozone | 6,400.7 | 5,650.5 | 18.6 | 6.4 | 343.9 | 1.4 | 6.1 | 0.0 | 3.9 |
Supersector weighting (top 10)
Industrial Goods and Services | 27.0 |
---|---|
Insurance | 7.4 |
Basic Resources | 6.0 |
Real Estate | 6.0 |
Food, Beverage and Tobacco | 5.9 |
Consumer Products and Services | 5.8 |
Utilities | 5.3 |
Telecommunications | 4.6 |
Health Care | 4.1 |
Construction and Materials | 3.8 |
Country weighting
UK | 48.2 |
---|---|
Sweden | 20.3 |
Switzerland | 12.9 |
Norway | 7.3 |
Poland | 6.9 |
Denmark | 4.5 |
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
STOXX Europe ex Eurozone Mid | 0.0 | 1.2 | 8.8 | -1.8 | 19.6 | N/A | N/A | 8.9 | -0.6 | 3.7 |
STOXX Europe 600 ex Eurozone | -0.5 | 6.4 | 12.5 | 14.9 | 40.3 | N/A | N/A | 12.8 | 4.8 | 7.1 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
STOXX Europe ex Eurozone Mid | N/A | N/A | 14.7 | 21.4 | 22.9 | N/A | N/A | 0.3 | -0.2 | 0.1 |
STOXX Europe 600 ex Eurozone | N/A | N/A | 11.8 | 17.1 | 19.1 | N/A | N/A | 0.7 | 0.1 | 0.3 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
STOXX Europe ex Eurozone Mid | 0.9 | 0.9 | 0.9 | 1.0 | 1.0 | 6.2 | 5.5 | 5.6 | 7.3 | 7.1 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
STOXX Europe ex Eurozone Mid | 1.1 | 1.1 | 1.2 | 1.2 | 1.2 | 1.2 | -1.0 | -0.6 | -0.6 | -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
SIZE INDICES
STOXX Europe ex Eurozone Mid
Fundamentals
Index | Price/earnings incl. negative | Price/earnings excl. negative | Price/book | Dividend yield (%)3 | Price/sales | Price/cash flow | ||
---|---|---|---|---|---|---|---|---|
Trailing | Projected | Trailing | Projected | Trailing | Trailing | Trailing | ||
STOXX Europe ex Eurozone Mid | 20.7 | 15.0 | 18.3 | 18.3 | 1.9 | 3.6 | 1.0 | 28.7 |
STOXX Europe 600 ex Eurozone | 19.9 | 14.7 | 17.4 | 17.4 | 2.4 | 3.6 | 1.6 | 12.5 |
Performance and annual returns
STOXX Europe ex Eurozone Mid | |
---|---|
978220800000 | 100 |
978393600000 | 99.8 |
978480000000 | 97.27 |
978566400000 | 99.8 |
978652800000 | 100.47 |
978912000000 | 100.13 |
978998400000 | 99.32 |
979084800000 | 99 |
979171200000 | 99.79 |
979257600000 | 99.42 |
979516800000 | 99.18 |
979603200000 | 97.71 |
979689600000 | 99.27 |
979776000000 | 100.27 |
979862400000 | 100.01 |
980121600000 | 99.7 |
980208000000 | 99.73 |
980294400000 | 99.75 |
980380800000 | 99.75 |
980467200000 | 99.53 |
980726400000 | 99.59 |
980812800000 | 100.68 |
980899200000 | 100.99 |
980985600000 | 102.12 |
981072000000 | 100.76 |
981331200000 | 101.11 |
981417600000 | 100.49 |
981504000000 | 100.21 |
981590400000 | 99.3 |
981676800000 | 99.08 |
981936000000 | 99.87 |
982022400000 | 99.65 |
982108800000 | 99.3 |
982195200000 | 99.2 |
982281600000 | 98.23 |
982540800000 | 98.59 |
982627200000 | 97.75 |
982713600000 | 97.49 |
982800000000 | 96.83 |
982886400000 | 97.13 |
983145600000 | 96.8 |
983232000000 | 97.28 |
983318400000 | 97.15 |
983404800000 | 96.84 |
983491200000 | 97.14 |
983750400000 | 97.25 |
983836800000 | 98.23 |
983923200000 | 97.94 |
984009600000 | 98.4 |
984096000000 | 97.74 |
984355200000 | 95.97 |
984441600000 | 93.17 |
984528000000 | 90.91 |
984614400000 | 91.41 |
984700800000 | 89.47 |
984960000000 | 88.68 |
985046400000 | 89.22 |
985132800000 | 87.36 |
985219200000 | 83.84 |
985305600000 | 85.72 |
985564800000 | 87.91 |
985651200000 | 88.7 |
985737600000 | 88.4 |
985824000000 | 87.75 |
985910400000 | 87.31 |
986169600000 | 86.73 |
986256000000 | 86.38 |
986342400000 | 86.84 |
986428800000 | 87.74 |
986515200000 | 88.15 |
986774400000 | 88.77 |
986860800000 | 89.27 |
986947200000 | 89.91 |
987033600000 | 89.71 |
987465600000 | 89.06 |
987552000000 | 90.83 |
987638400000 | 92.08 |
987724800000 | 92.64 |
987984000000 | 91.71 |
988070400000 | 91.39 |
988156800000 | 91.37 |
988243200000 | 92.02 |
988329600000 | 92.59 |
988588800000 | 93.56 |
988761600000 | 93.97 |
988848000000 | 92.83 |
988934400000 | 93.85 |
989193600000 | 94.09 |
989280000000 | 93.62 |
989366400000 | 93.17 |
989452800000 | 93.9 |
989539200000 | 93.56 |
989798400000 | 92.62 |
989884800000 | 93.46 |
989971200000 | 94.32 |
990057600000 | 95.41 |
990144000000 | 96.29 |
990403200000 | 97.01 |
990489600000 | 96.74 |
990576000000 | 95.59 |
990662400000 | 95.14 |
990748800000 | 95.2 |
991008000000 | 95.05 |
991094400000 | 94.9 |
991180800000 | 94.71 |
991267200000 | 94.27 |
991353600000 | 94.63 |
991612800000 | 94.58 |
991699200000 | 95.57 |
991785600000 | 94.46 |
991872000000 | 94.43 |
991958400000 | 94.12 |
992217600000 | 92.73 |
992304000000 | 92.2 |
992390400000 | 93.22 |
992476800000 | 92.73 |
992563200000 | 92.19 |
992822400000 | 91.94 |
992908800000 | 91.48 |
992995200000 | 91.03 |
993081600000 | 91.4 |
993168000000 | 91.3 |
993427200000 | 91.98 |
993513600000 | 90.85 |
993600000000 | 91.51 |
993686400000 | 91.51 |
993772800000 | 92.27 |
994032000000 | 92.83 |
994118400000 | 92.29 |
994204800000 | 91.79 |
994291200000 | 90.12 |
994377600000 | 89.86 |
994636800000 | 89.63 |
994723200000 | 90.07 |
994809600000 | 89.61 |
994896000000 | 90.13 |
994982400000 | 89.9 |
995241600000 | 89.65 |
995328000000 | 89.36 |
995414400000 | 89.73 |
995500800000 | 90.96 |
995587200000 | 90.62 |
995846400000 | 89.97 |
995932800000 | 89.1 |
996019200000 | 88.53 |
996105600000 | 88.58 |
996192000000 | 89.53 |
996451200000 | 90.35 |
996537600000 | 91.09 |
996624000000 | 92.42 |
996710400000 | 93.17 |
996796800000 | 92.87 |
997056000000 | 92.36 |
997142400000 | 91.61 |
997228800000 | 90.94 |
997315200000 | 90.85 |
997401600000 | 90.91 |
997660800000 | 91 |
997747200000 | 91.88 |
997833600000 | 92.12 |
997920000000 | 91.86 |
998006400000 | 91.28 |
998265600000 | 90.81 |
998352000000 | 91.42 |
998438400000 | 91.33 |
998524800000 | 91.5 |
998611200000 | 92.02 |
998870400000 | 92.07 |
998956800000 | 91.63 |
999043200000 | 91.27 |
999129600000 | 90.51 |
999216000000 | 90.2 |
999475200000 | 89.38 |
999561600000 | 89.37 |
999648000000 | 89.3 |
999734400000 | 88.47 |
999820800000 | 87.2 |
1000080000000 | 85.38 |
1000166400000 | 82.45 |
1000252800000 | 82.27 |
1000339200000 | 83.24 |
1000425600000 | 80.78 |
1000684800000 | 79.99 |
1000771200000 | 78.04 |
1000857600000 | 77.33 |
1000944000000 | 74.03 |
1001030400000 | 70.85 |
1001289600000 | 73.6 |
1001376000000 | 75.79 |
1001462400000 | 75.92 |
1001548800000 | 75.65 |
1001635200000 | 77.22 |
1001894400000 | 76.48 |
1001980800000 | 75.98 |
1002067200000 | 77.78 |
1002153600000 | 80.16 |
1002240000000 | 80.44 |
1002499200000 | 79.79 |
1002585600000 | 79.69 |
1002672000000 | 80.84 |
1002758400000 | 82.14 |
1002844800000 | 82.86 |
1003104000000 | 82.07 |
1003190400000 | 82.46 |
1003276800000 | 84.05 |
1003363200000 | 82.52 |
1003449600000 | 80.77 |
1003708800000 | 79.99 |
1003795200000 | 81.7 |
1003881600000 | 82.49 |
1003968000000 | 82.05 |
1004054400000 | 83.58 |
1004313600000 | 83.44 |
1004400000000 | 81.6 |
1004486400000 | 82.42 |
1004572800000 | 83.02 |
1004659200000 | 83.73 |
1004918400000 | 84.91 |
1005004800000 | 85.62 |
1005091200000 | 86.13 |
1005177600000 | 87.6 |
1005264000000 | 87.7 |
1005523200000 | 86.15 |
1005609600000 | 87.64 |
1005696000000 | 88.75 |
1005782400000 | 89.22 |
1005868800000 | 89.48 |
1006128000000 | 89.58 |
1006214400000 | 88.53 |
1006300800000 | 87.87 |
1006387200000 | 88.16 |
1006473600000 | 87.89 |
1006732800000 | 88.54 |
1006819200000 | 88.19 |
1006905600000 | 87.55 |
1006992000000 | 86.99 |
1007078400000 | 87.42 |
1007337600000 | 86.77 |
1007424000000 | 87.25 |
1007510400000 | 89.39 |
1007596800000 | 90.68 |
1007683200000 | 90.2 |
1007942400000 | 88.51 |
1008028800000 | 88.25 |
1008115200000 | 87.86 |
1008201600000 | 86.46 |
1008288000000 | 86.73 |
1008547200000 | 87.64 |
1008633600000 | 88.02 |
1008720000000 | 87.25 |
1008806400000 | 86.36 |
1008892800000 | 86.46 |
1009152000000 | 86.71 |
1009411200000 | 88.18 |
1009497600000 | 88.98 |
1009929600000 | 89.38 |
1010016000000 | 91.11 |
1010102400000 | 92.53 |
1010361600000 | 92.28 |
1010448000000 | 91.52 |
1010534400000 | 91.62 |
1010620800000 | 91.29 |
1010707200000 | 92.07 |
1010966400000 | 90.62 |
1011052800000 | 90.12 |
1011139200000 | 88.52 |
1011225600000 | 89.03 |
1011312000000 | 89.11 |
1011571200000 | 88.85 |
1011657600000 | 88.26 |
1011744000000 | 87.8 |
1011830400000 | 88.25 |
1011916800000 | 86.62 |
1012176000000 | 86.81 |
1012262400000 | 86.03 |
1012348800000 | 84.91 |
1012435200000 | 85.75 |
1012521600000 | 86.24 |
1012780800000 | 86.03 |
1012867200000 | 84.52 |
1012953600000 | 84.28 |
1013040000000 | 84.66 |
1013126400000 | 85.17 |
1013385600000 | 86.1 |
1013472000000 | 86.62 |
1013558400000 | 86.59 |
1013644800000 | 87.16 |
1013731200000 | 87.07 |
1013990400000 | 86.64 |
1014076800000 | 86.09 |
1014163200000 | 84.97 |
1014249600000 | 85.24 |
1014336000000 | 85.13 |
1014595200000 | 85.58 |
1014681600000 | 85.86 |
1014768000000 | 87.09 |
1014854400000 | 87 |
1014940800000 | 87.79 |
1015200000000 | 89.94 |
1015286400000 | 89.81 |
1015372800000 | 90.14 |
1015459200000 | 91.9 |
1015545600000 | 91.79 |
1015804800000 | 91.98 |
1015891200000 | 91.38 |
1015977600000 | 91.66 |
1016064000000 | 91.99 |
1016150400000 | 92.58 |
1016409600000 | 93.58 |
1016496000000 | 93.67 |
1016582400000 | 93.86 |
1016668800000 | 94.21 |
1016755200000 | 94.25 |
1017014400000 | 93.9 |
1017100800000 | 93.94 |
1017187200000 | 93.93 |
1017273600000 | 94.66 |
1017705600000 | 95.49 |
1017792000000 | 95.19 |
1017878400000 | 94.4 |
1017964800000 | 95.07 |
1018224000000 | 93.82 |
1018310400000 | 94.42 |
1018396800000 | 95.04 |
1018483200000 | 94.5 |
1018569600000 | 94.73 |
1018828800000 | 95.03 |
1018915200000 | 95.92 |
1019001600000 | 96.71 |
1019088000000 | 96.07 |
1019174400000 | 96.29 |
1019433600000 | 95.9 |
1019520000000 | 95.64 |
1019606400000 | 95.36 |
1019692800000 | 94.41 |
1019779200000 | 94.45 |
1020038400000 | 94.53 |
1020124800000 | 95.09 |
1020297600000 | 95.93 |
1020384000000 | 96.58 |
1020643200000 | 96.4 |
1020729600000 | 95.45 |
1020816000000 | 96.23 |
1020902400000 | 96.24 |
1020988800000 | 95.86 |
1021248000000 | 95.79 |
1021334400000 | 95.54 |
1021420800000 | 96.24 |
1021507200000 | 96.26 |
1021593600000 | 96.79 |
1021852800000 | 96.62 |
1021939200000 | 96.37 |
1022025600000 | 95.56 |
1022112000000 | 95.52 |
1022198400000 | 95.78 |
1022457600000 | 95.65 |
1022544000000 | 95.11 |
1022630400000 | 95.06 |
1022716800000 | 94.74 |
1022803200000 | 94.95 |
1023062400000 | 95.31 |
1023148800000 | 94.97 |
1023235200000 | 94.21 |
1023321600000 | 94.3 |
1023408000000 | 93.71 |
1023667200000 | 93.99 |
1023753600000 | 94.68 |
1023840000000 | 93.38 |
1023926400000 | 92.53 |
1024012800000 | 90.17 |
1024272000000 | 91.46 |
1024358400000 | 91.88 |
1024444800000 | 90.83 |
1024531200000 | 89.5 |
1024617600000 | 89.98 |
1024876800000 | 88.48 |
1024963200000 | 90.42 |
1025049600000 | 89.9 |
1025136000000 | 90.87 |
1025222400000 | 92.78 |
1025481600000 | 92.88 |
1025568000000 | 90.87 |
1025654400000 | 88.72 |
1025740800000 | 89.38 |
1025827200000 | 90.87 |
1026086400000 | 91.85 |
1026172800000 | 91.17 |
1026259200000 | 89.31 |
1026345600000 | 86.41 |
1026432000000 | 86.34 |
1026691200000 | 84.59 |
1026777600000 | 84.1 |
1026864000000 | 86.04 |
1026950400000 | 87.39 |
1027036800000 | 85.62 |
1027296000000 | 82.4 |
1027382400000 | 80.1 |
1027468800000 | 78.05 |
1027555200000 | 80.85 |
1027641600000 | 79.25 |
1027900800000 | 81.98 |
1027987200000 | 82.71 |
1028073600000 | 83.42 |
1028160000000 | 81.24 |
1028246400000 | 80.8 |
1028505600000 | 77.89 |
1028592000000 | 78.36 |
1028678400000 | 78.94 |
1028764800000 | 79.96 |
1028851200000 | 80.52 |
1029110400000 | 80.44 |
1029196800000 | 80.96 |
1029283200000 | 80.55 |
1029369600000 | 81.92 |
1029456000000 | 81.71 |
1029715200000 | 82.79 |
1029801600000 | 82.73 |
1029888000000 | 83.69 |
1029974400000 | 84.42 |
1030060800000 | 83.8 |
1030320000000 | 83.8 |
1030406400000 | 85.13 |
1030492800000 | 83.25 |
1030579200000 | 82.63 |
1030665600000 | 82.66 |
1030924800000 | 82.25 |
1031011200000 | 80.89 |
1031097600000 | 80.44 |
1031184000000 | 79.64 |
1031270400000 | 80.47 |
1031529600000 | 79.43 |
1031616000000 | 80.81 |
1031702400000 | 81.84 |
1031788800000 | 80.37 |
1031875200000 | 78.73 |
1032134400000 | 78.51 |
1032220800000 | 77.79 |
1032307200000 | 75.99 |
1032393600000 | 74.97 |
1032480000000 | 75 |
1032739200000 | 73.08 |
1032825600000 | 71.58 |
1032912000000 | 72.59 |
1032998400000 | 74.48 |
1033084800000 | 74.97 |
1033344000000 | 72.76 |
1033430400000 | 72.72 |
1033516800000 | 73 |
1033603200000 | 72.72 |
1033689600000 | 71.64 |
1033948800000 | 70.62 |
1034035200000 | 69.77 |
1034121600000 | 69.63 |
1034208000000 | 69.78 |
1034294400000 | 72.7 |
1034553600000 | 71.81 |
1034640000000 | 74.85 |
1034726400000 | 74.47 |
1034812800000 | 75.51 |
1034899200000 | 75.32 |
1035158400000 | 75.45 |
1035244800000 | 75.65 |
1035331200000 | 74.72 |
1035417600000 | 75.86 |
1035504000000 | 75.58 |
1035763200000 | 76.91 |
1035849600000 | 74.5 |
1035936000000 | 75.86 |
1036022400000 | 76.9 |
1036108800000 | 76.37 |
1036368000000 | 78.54 |
1036454400000 | 78.96 |
1036540800000 | 78.85 |
1036627200000 | 79.1 |
1036713600000 | 78.92 |
1036972800000 | 77.82 |
1037059200000 | 78.71 |
1037145600000 | 77.81 |
1037232000000 | 78.2 |
1037318400000 | 78.48 |
1037577600000 | 79.41 |
1037664000000 | 78.29 |
1037750400000 | 77.95 |
1037836800000 | 79.73 |
1037923200000 | 80.22 |
1038182400000 | 79.16 |
1038268800000 | 77.91 |
1038355200000 | 78.67 |
1038441600000 | 80.15 |
1038528000000 | 80.45 |
1038787200000 | 80.26 |
1038873600000 | 79.15 |
1038960000000 | 78.59 |
1039046400000 | 78.31 |
1039132800000 | 78.05 |
1039392000000 | 77.3 |
1039478400000 | 76.78 |
1039564800000 | 77.37 |
1039651200000 | 77 |
1039737600000 | 76.65 |
1039996800000 | 77.81 |
1040083200000 | 77.07 |
1040169600000 | 75.91 |
1040256000000 | 75.91 |
1040342400000 | 76.57 |
1040601600000 | 76.03 |
1040947200000 | 75.82 |
1041206400000 | 76.89 |
1041465600000 | 77.78 |
1041552000000 | 79.14 |
1041811200000 | 79.38 |
1041897600000 | 78.53 |
1041984000000 | 77.81 |
1042070400000 | 77.62 |
1042156800000 | 78.27 |
1042416000000 | 78.19 |
1042502400000 | 78.67 |
1042588800000 | 77.77 |
1042675200000 | 78.36 |
1042761600000 | 77.6 |
1043020800000 | 77.38 |
1043107200000 | 77.12 |
1043193600000 | 76.16 |
1043280000000 | 75.45 |
1043366400000 | 75.65 |
1043625600000 | 73.16 |
1043712000000 | 72.41 |
1043798400000 | 71.47 |
1043884800000 | 73.05 |
1043971200000 | 72.33 |
1044230400000 | 73.65 |
1044316800000 | 72.87 |
1044403200000 | 73.15 |
1044489600000 | 72.29 |
1044576000000 | 71.76 |
1044835200000 | 70.87 |
1044921600000 | 71.63 |
1045008000000 | 70.72 |
1045094400000 | 70.94 |
1045180800000 | 70.61 |
1045440000000 | 71.66 |
1045526400000 | 71.87 |
1045612800000 | 71.69 |
1045699200000 | 71.01 |
1045785600000 | 70.4 |
1046044800000 | 70.6 |
1046131200000 | 68.31 |
1046217600000 | 67.84 |
1046304000000 | 67.89 |
1046390400000 | 69.24 |
1046649600000 | 70.2 |
1046736000000 | 69.34 |
1046822400000 | 68.96 |
1046908800000 | 68.52 |
1046995200000 | 67.3 |
1047254400000 | 66.56 |
1047340800000 | 66.57 |
1047427200000 | 65.27 |
1047513600000 | 66.5 |
1047600000000 | 67.58 |
1047859200000 | 68.53 |
1047945600000 | 69.36 |
1048032000000 | 69.91 |
1048118400000 | 70.2 |
1048204800000 | 71.32 |
1048464000000 | 70.12 |
1048550400000 | 70.24 |
1048636800000 | 70.74 |
1048723200000 | 69.64 |
1048809600000 | 70.17 |
1049068800000 | 68.82 |
1049155200000 | 69.09 |
1049241600000 | 70.62 |
1049328000000 | 71 |
1049414400000 | 71.05 |
1049673600000 | 72.96 |
1049760000000 | 72.24 |
1049846400000 | 72.82 |
1049932800000 | 72.52 |
1050019200000 | 73.05 |
1050278400000 | 73.44 |
1050364800000 | 74.58 |
1050451200000 | 75.17 |
1050537600000 | 75.05 |
1050969600000 | 75.57 |
1051056000000 | 77.37 |
1051142400000 | 77.4 |
1051228800000 | 76.45 |
1051488000000 | 77.27 |
1051574400000 | 78.21 |
1051660800000 | 79.16 |
1051747200000 | 79.3 |
1051833600000 | 79.89 |
1052092800000 | 80.41 |
1052179200000 | 82.26 |
1052265600000 | 82.09 |
1052352000000 | 80.69 |
1052438400000 | 81.21 |
1052697600000 | 81.99 |
1052784000000 | 82.55 |
1052870400000 | 82.84 |
1052956800000 | 83.69 |
1053043200000 | 85.26 |
1053302400000 | 83.73 |
1053388800000 | 84.75 |
1053475200000 | 83.61 |
1053561600000 | 84.56 |
1053648000000 | 84.91 |
1053907200000 | 84.66 |
1053993600000 | 84.82 |
1054080000000 | 86.07 |
1054166400000 | 87.25 |
1054252800000 | 87.07 |
1054512000000 | 88.22 |
1054598400000 | 86.82 |
1054684800000 | 87.37 |
1054771200000 | 89.26 |
1054857600000 | 91.18 |
1055116800000 | 90.19 |
1055203200000 | 89.75 |
1055289600000 | 91.27 |
1055376000000 | 91.93 |
1055462400000 | 91.19 |
1055721600000 | 91.92 |
1055808000000 | 93.1 |
1055894400000 | 92.38 |
1055980800000 | 91.3 |
1056067200000 | 90.52 |
1056326400000 | 89.82 |
1056412800000 | 88 |
1056499200000 | 89.35 |
1056585600000 | 88.09 |
1056672000000 | 88.36 |
1056931200000 | 88.26 |
1057017600000 | 87.74 |
1057104000000 | 88.78 |
1057190400000 | 89.31 |
1057276800000 | 89.31 |
1057536000000 | 90.04 |
1057622400000 | 90.3 |
1057708800000 | 90.13 |
1057795200000 | 89.66 |
1057881600000 | 89.73 |
1058140800000 | 90.62 |
1058227200000 | 89.33 |
1058313600000 | 89.28 |
1058400000000 | 88.29 |
1058486400000 | 88.72 |
1058745600000 | 89.05 |
1058832000000 | 88.67 |
1058918400000 | 89.84 |
1059004800000 | 90.9 |
1059091200000 | 91.42 |
1059350400000 | 92.03 |
1059436800000 | 92.18 |
1059523200000 | 92.31 |
1059609600000 | 92.75 |
1059696000000 | 92.87 |
1059955200000 | 92.9 |
1060041600000 | 93.26 |
1060128000000 | 91.69 |
1060214400000 | 92.04 |
1060300800000 | 92.36 |
1060560000000 | 92.5 |
1060646400000 | 92.91 |
1060732800000 | 94.15 |
1060819200000 | 94.41 |
1060905600000 | 95.11 |
1061164800000 | 95.2 |
1061251200000 | 96.05 |
1061337600000 | 95.72 |
1061424000000 | 95.34 |
1061510400000 | 95.56 |
1061769600000 | 95.07 |
1061856000000 | 94.41 |
1061942400000 | 94.48 |
1062028800000 | 94.93 |
1062115200000 | 95.15 |
1062374400000 | 96.53 |
1062460800000 | 96.72 |
1062547200000 | 98.81 |
1062633600000 | 98.45 |
1062720000000 | 99.19 |
1062979200000 | 99.01 |
1063065600000 | 98.8 |
1063152000000 | 97.14 |
1063238400000 | 97.09 |
1063324800000 | 98.1 |
1063584000000 | 98.57 |
1063670400000 | 98.36 |
1063756800000 | 99.77 |
1063843200000 | 100.5 |
1063929600000 | 100.89 |
1064188800000 | 100.57 |
1064275200000 | 99.92 |
1064361600000 | 100.56 |
1064448000000 | 99.12 |
1064534400000 | 98.18 |
1064793600000 | 98.71 |
1064880000000 | 97.27 |
1064966400000 | 98.69 |
1065052800000 | 99.78 |
1065139200000 | 100.68 |
1065398400000 | 102.05 |
1065484800000 | 101.75 |
1065571200000 | 102.55 |
1065657600000 | 103.1 |
1065744000000 | 103.82 |
1066003200000 | 104.42 |
1066089600000 | 104.89 |
1066176000000 | 105.71 |
1066262400000 | 105.64 |
1066348800000 | 105.32 |
1066608000000 | 105.15 |
1066694400000 | 105.47 |
1066780800000 | 104.94 |
1066867200000 | 103.84 |
1066953600000 | 104.15 |
1067212800000 | 104.56 |
1067299200000 | 105.12 |
1067385600000 | 105.84 |
1067472000000 | 106.67 |
1067558400000 | 106.41 |
1067817600000 | 106.7 |
1067904000000 | 106.5 |
1067990400000 | 105.78 |
1068076800000 | 105.43 |
1068163200000 | 107.22 |
1068422400000 | 106.75 |
1068508800000 | 105.86 |
1068595200000 | 107.29 |
1068681600000 | 107.64 |
1068768000000 | 108.01 |
1069027200000 | 106.57 |
1069113600000 | 107.14 |
1069200000000 | 107.03 |
1069286400000 | 106.41 |
1069372800000 | 106.64 |
1069632000000 | 106.99 |
1069718400000 | 107.33 |
1069804800000 | 108.49 |
1069891200000 | 108.69 |
1069977600000 | 108.87 |
1070236800000 | 110.04 |
1070323200000 | 110.84 |
1070409600000 | 111.32 |
1070496000000 | 111.09 |
1070582400000 | 111.11 |
1070841600000 | 111.44 |
1070928000000 | 112.13 |
1071014400000 | 110.91 |
1071100800000 | 110.55 |
1071187200000 | 111.05 |
1071446400000 | 111.11 |
1071532800000 | 110.33 |
1071619200000 | 110.32 |
1071705600000 | 111.23 |
1071792000000 | 111.82 |
1072051200000 | 112.02 |
1072137600000 | 113.02 |
1072224000000 | 113.52 |
1072656000000 | 113.96 |
1072742400000 | 114.97 |
1072828800000 | 115.64 |
1073001600000 | 116.28 |
1073260800000 | 117.76 |
1073347200000 | 118.38 |
1073433600000 | 117.99 |
1073520000000 | 119.49 |
1073606400000 | 120.82 |
1073865600000 | 120.68 |
1073952000000 | 121.45 |
1074038400000 | 121.98 |
1074124800000 | 121.55 |
1074211200000 | 121.35 |
1074470400000 | 121.07 |
1074556800000 | 122.21 |
1074643200000 | 122.64 |
1074729600000 | 123.33 |
1074816000000 | 122.59 |
1075075200000 | 121.62 |
1075161600000 | 122.29 |
1075248000000 | 122.8 |
1075334400000 | 119.91 |
1075420800000 | 120.98 |
1075680000000 | 121.4 |
1075766400000 | 122.25 |
1075852800000 | 121.02 |
1075939200000 | 121.97 |
1076025600000 | 124.32 |
1076284800000 | 125.66 |
1076371200000 | 125.73 |
1076457600000 | 126.26 |
1076544000000 | 128.56 |
1076630400000 | 128.48 |
1076889600000 | 128.78 |
1076976000000 | 130.51 |
1077062400000 | 131.25 |
1077148800000 | 131.1 |
1077235200000 | 129.27 |
1077494400000 | 128.93 |
1077580800000 | 128.69 |
1077667200000 | 128.06 |
1077753600000 | 126.96 |
1077840000000 | 126.8 |
1078099200000 | 128.82 |
1078185600000 | 127.97 |
1078272000000 | 125.85 |
1078358400000 | 126.23 |
1078444800000 | 128.37 |
1078704000000 | 128.29 |
1078790400000 | 126.89 |
1078876800000 | 123.47 |
1078963200000 | 120.43 |
1079049600000 | 121.09 |
1079308800000 | 119.19 |
1079395200000 | 121.27 |
1079481600000 | 121.84 |
1079568000000 | 122.33 |
1079654400000 | 122.86 |
1079913600000 | 121.15 |
1080000000000 | 121.11 |
1080086400000 | 120.05 |
1080172800000 | 121.07 |
1080259200000 | 120.65 |
1080518400000 | 122.63 |
1080604800000 | 122.54 |
1080691200000 | 123.89 |
1080777600000 | 125.83 |
1080864000000 | 125.25 |
1081123200000 | 124.31 |
1081209600000 | 124.31 |
1081296000000 | 125.88 |
1081382400000 | 125.84 |
1081814400000 | 124.48 |
1081900800000 | 121.45 |
1081987200000 | 121.13 |
1082073600000 | 122.63 |
1082332800000 | 123.1 |
1082419200000 | 123.23 |
1082505600000 | 121.34 |
1082592000000 | 121.83 |
1082678400000 | 122.49 |
1082937600000 | 123.55 |
1083024000000 | 123.7 |
1083110400000 | 121.62 |
1083196800000 | 120.88 |
1083283200000 | 119.72 |
1083542400000 | 119.96 |
1083628800000 | 121.93 |
1083715200000 | 122.52 |
1083801600000 | 120.77 |
1083888000000 | 119.16 |
1084147200000 | 114.94 |
1084233600000 | 115.6 |
1084320000000 | 115.93 |
1084406400000 | 116.45 |
1084492800000 | 115.53 |
1084752000000 | 114.62 |
1084838400000 | 115.78 |
1084924800000 | 118.78 |
1085011200000 | 117.14 |
1085097600000 | 118.46 |
1085356800000 | 118.53 |
1085443200000 | 119.21 |
1085529600000 | 120.67 |
1085616000000 | 122.68 |
1085702400000 | 122.94 |
1085961600000 | 122.94 |
1086048000000 | 122.23 |
1086134400000 | 123.5 |
1086220800000 | 123.33 |
1086307200000 | 124.34 |
1086566400000 | 125.66 |
1086652800000 | 125.77 |
1086739200000 | 124.54 |
1086825600000 | 124.39 |
1086912000000 | 123.45 |
1087171200000 | 122.34 |
1087257600000 | 122.78 |
1087344000000 | 123.46 |
1087430400000 | 124.01 |
1087516800000 | 124.97 |
1087776000000 | 124.81 |
1087862400000 | 123.97 |
1087948800000 | 124.36 |
1088035200000 | 125.16 |
1088121600000 | 125.32 |
1088380800000 | 126.57 |
1088467200000 | 125.36 |
1088553600000 | 125.62 |
1088640000000 | 125.29 |
1088726400000 | 125.85 |
1088985600000 | 125.32 |
1089072000000 | 124.6 |
1089158400000 | 125.14 |
1089244800000 | 125.21 |
1089331200000 | 124.91 |
1089590400000 | 125.07 |
1089676800000 | 124.91 |
1089763200000 | 124.95 |
1089849600000 | 124.15 |
1089936000000 | 125.6 |
1090195200000 | 124.63 |
1090281600000 | 123.3 |
1090368000000 | 122.81 |
1090454400000 | 121.48 |
1090540800000 | 120.26 |
1090800000000 | 119.76 |
1090886400000 | 119.67 |
1090972800000 | 119.73 |
1091059200000 | 121.06 |
1091145600000 | 120.92 |
1091404800000 | 120.94 |
1091491200000 | 121.47 |
1091577600000 | 120.53 |
1091664000000 | 120.59 |
1091750400000 | 120.18 |
1092009600000 | 118.73 |
1092096000000 | 119.98 |
1092182400000 | 118.45 |
1092268800000 | 118.53 |
1092355200000 | 119.57 |
1092614400000 | 120.53 |
1092700800000 | 120.46 |
1092787200000 | 120.36 |
1092873600000 | 121.73 |
1092960000000 | 120.94 |
1093219200000 | 121.53 |
1093305600000 | 120.66 |
1093392000000 | 120.98 |
1093478400000 | 121.59 |
1093564800000 | 121.78 |
1093824000000 | 121.74 |
1093910400000 | 121.97 |
1093996800000 | 122.42 |
1094083200000 | 122.49 |
1094169600000 | 122.27 |
1094428800000 | 123.02 |
1094515200000 | 122.88 |
1094601600000 | 123.6 |
1094688000000 | 123.44 |
1094774400000 | 125.06 |
1095033600000 | 125.45 |
1095120000000 | 125.44 |
1095206400000 | 123.78 |
1095292800000 | 124.45 |
1095379200000 | 125.29 |
1095638400000 | 124.6 |
1095724800000 | 125.63 |
1095811200000 | 125.16 |
1095897600000 | 124.51 |
1095984000000 | 124.84 |
1096243200000 | 124.84 |
1096329600000 | 125.79 |
1096416000000 | 126.25 |
1096502400000 | 126.95 |
1096588800000 | 128.24 |
1096848000000 | 128.5 |
1096934400000 | 128.46 |
1097020800000 | 128.02 |
1097107200000 | 128.35 |
1097193600000 | 129.13 |
1097452800000 | 128.81 |
1097539200000 | 127.07 |
1097625600000 | 126.94 |
1097712000000 | 127.09 |
1097798400000 | 127.59 |
1098057600000 | 127.44 |
1098144000000 | 128.56 |
1098230400000 | 128.17 |
1098316800000 | 129.19 |
1098403200000 | 129.7 |
1098662400000 | 129.45 |
1098748800000 | 129.93 |
1098835200000 | 130.98 |
1098921600000 | 130.55 |
1099008000000 | 129.95 |
1099267200000 | 131.16 |
1099353600000 | 132.14 |
1099440000000 | 133.67 |
1099526400000 | 133.59 |
1099612800000 | 134.79 |
1099872000000 | 134.85 |
1099958400000 | 134.89 |
1100044800000 | 135.66 |
1100131200000 | 136.73 |
1100217600000 | 138.05 |
1100476800000 | 137.91 |
1100563200000 | 137.37 |
1100649600000 | 138.57 |
1100736000000 | 138.3 |
1100822400000 | 138.87 |
1101081600000 | 137.72 |
1101168000000 | 138.98 |
1101254400000 | 139.51 |
1101340800000 | 141 |
1101427200000 | 141.05 |
1101686400000 | 141.21 |
1101772800000 | 141.37 |
1101859200000 | 142.83 |
1101945600000 | 142.96 |
1102032000000 | 143.97 |
1102291200000 | 143.87 |
1102377600000 | 144.47 |
1102464000000 | 142.16 |
1102550400000 | 141.17 |
1102636800000 | 141.59 |
1102896000000 | 143.6 |
1102982400000 | 143.62 |
1103068800000 | 145.35 |
1103155200000 | 144.74 |
1103241600000 | 143.81 |
1103500800000 | 145.85 |
1103587200000 | 145.12 |
1103673600000 | 145.16 |
1103760000000 | 146.42 |
1103846400000 | 146.95 |
1104105600000 | 147.73 |
1104192000000 | 147.28 |
1104278400000 | 147.3 |
1104364800000 | 147.92 |
1104451200000 | 147.75 |
1104710400000 | 147.24 |
1104796800000 | 146.27 |
1104883200000 | 144.87 |
1104969600000 | 144.03 |
1105056000000 | 144.01 |
1105315200000 | 144.79 |
1105401600000 | 144.8 |
1105488000000 | 145.53 |
1105574400000 | 145.62 |
1105660800000 | 145.36 |
1105920000000 | 145.63 |
1106006400000 | 145.44 |
1106092800000 | 146.33 |
1106179200000 | 145.24 |
1106265600000 | 145.23 |
1106524800000 | 145.21 |
1106611200000 | 145.41 |
1106697600000 | 146.7 |
1106784000000 | 146.81 |
1106870400000 | 146.33 |
1107129600000 | 147.54 |
1107216000000 | 148.41 |
1107302400000 | 149.81 |
1107388800000 | 149.26 |
1107475200000 | 150.49 |
1107734400000 | 149.69 |
1107820800000 | 149.48 |
1107907200000 | 149.57 |
1107993600000 | 150.51 |
1108080000000 | 151.27 |
1108339200000 | 152.89 |
1108425600000 | 153.28 |
1108512000000 | 151.94 |
1108598400000 | 153.21 |
1108684800000 | 153.33 |
1108944000000 | 152.65 |
1109030400000 | 153.18 |
1109116800000 | 152.46 |
1109203200000 | 152.94 |
1109289600000 | 154.76 |
1109548800000 | 156.08 |
1109635200000 | 156.27 |
1109721600000 | 154.84 |
1109808000000 | 155.45 |
1109894400000 | 157.66 |
1110153600000 | 156.54 |
1110240000000 | 157.47 |
1110326400000 | 156.74 |
1110412800000 | 156.24 |
1110499200000 | 157.46 |
1110758400000 | 156.07 |
1110844800000 | 156.71 |
1110931200000 | 156.82 |
1111017600000 | 156.22 |
1111104000000 | 155.28 |
1111363200000 | 153.72 |
1111449600000 | 153.75 |
1111536000000 | 150.31 |
1111622400000 | 150.44 |
1112054400000 | 150.58 |
1112140800000 | 150.9 |
1112227200000 | 151.88 |
1112313600000 | 152.76 |
1112572800000 | 150.64 |
1112659200000 | 152.31 |
1112745600000 | 153 |
1112832000000 | 153.5 |
1112918400000 | 153.39 |
1113177600000 | 154.72 |
1113264000000 | 153.56 |
1113350400000 | 154.78 |
1113436800000 | 152.75 |
1113523200000 | 151.47 |
1113782400000 | 149.76 |
1113868800000 | 151.47 |
1113955200000 | 151.32 |
1114041600000 | 151.01 |
1114128000000 | 152.04 |
1114387200000 | 151.35 |
1114473600000 | 149.73 |
1114560000000 | 146.87 |
1114646400000 | 145.01 |
1114732800000 | 145.55 |
1114992000000 | 144.88 |
1115078400000 | 146.03 |
1115164800000 | 146.94 |
1115251200000 | 147.45 |
1115337600000 | 146.88 |
1115596800000 | 146.43 |
1115683200000 | 145.6 |
1115769600000 | 144.78 |
1115856000000 | 144.87 |
1115942400000 | 144.4 |
1116201600000 | 143.29 |
1116288000000 | 144.01 |
1116374400000 | 145.13 |
1116460800000 | 145.97 |
1116547200000 | 145.29 |
1116806400000 | 146.38 |
1116892800000 | 146.56 |
1116979200000 | 146.78 |
1117065600000 | 147.95 |
1117152000000 | 147.98 |
1117411200000 | 147.78 |
1117497600000 | 147.01 |
1117584000000 | 147.57 |
1117670400000 | 147.87 |
1117756800000 | 147.99 |
1118016000000 | 147.85 |
1118102400000 | 149.66 |
1118188800000 | 150.21 |
1118275200000 | 148.48 |
1118361600000 | 148.9 |
1118620800000 | 148.46 |
1118707200000 | 148.76 |
1118793600000 | 149.16 |
1118880000000 | 150.48 |
1118966400000 | 151.45 |
1119225600000 | 150.67 |
1119312000000 | 151.07 |
1119398400000 | 151.28 |
1119484800000 | 151.16 |
1119571200000 | 150.17 |
1119830400000 | 149.01 |
1119916800000 | 148.94 |
1120003200000 | 149.13 |
1120089600000 | 149.01 |
1120176000000 | 148.22 |
1120435200000 | 147.27 |
1120521600000 | 146.79 |
1120608000000 | 148.59 |
1120694400000 | 145.65 |
1120780800000 | 147.41 |
1121040000000 | 150.24 |
1121126400000 | 151.34 |
1121212800000 | 150.48 |
1121299200000 | 150.58 |
1121385600000 | 149.54 |
1121644800000 | 148.98 |
1121731200000 | 147.7 |
1121817600000 | 147.48 |
1121904000000 | 150.03 |
1121990400000 | 150.68 |
1122249600000 | 150.53 |
1122336000000 | 150.3 |
1122422400000 | 151.11 |
1122508800000 | 152.34 |
1122595200000 | 153.56 |
1122854400000 | 154.83 |
1122940800000 | 155.8 |
1123027200000 | 157.37 |
1123113600000 | 157.53 |
1123200000000 | 156.41 |
1123459200000 | 157.55 |
1123545600000 | 157.57 |
1123632000000 | 159.28 |
1123718400000 | 159.69 |
1123804800000 | 159.68 |
1124064000000 | 159.19 |
1124150400000 | 158.75 |
1124236800000 | 158.04 |
1124323200000 | 156.32 |
1124409600000 | 156.58 |
1124668800000 | 158.25 |
1124755200000 | 157.86 |
1124841600000 | 157.4 |
1124928000000 | 156.81 |
1125014400000 | 157.22 |
1125273600000 | 156.72 |
1125360000000 | 155.6 |
1125446400000 | 157.93 |
1125532800000 | 161.61 |
1125619200000 | 163.18 |
1125878400000 | 163.02 |
1125964800000 | 163.66 |
1126051200000 | 164.54 |
1126137600000 | 163.89 |
1126224000000 | 164.45 |
1126483200000 | 163.47 |
1126569600000 | 162.35 |
1126656000000 | 163.29 |
1126742400000 | 161.52 |
1126828800000 | 162.19 |
1127088000000 | 162.07 |
1127174400000 | 162.29 |
1127260800000 | 161.29 |
1127347200000 | 159.24 |
1127433600000 | 158.66 |
1127692800000 | 159.4 |
1127779200000 | 158.41 |
1127865600000 | 159.52 |
1127952000000 | 159.2 |
1128038400000 | 160.47 |
1128297600000 | 159.6 |
1128384000000 | 160.38 |
1128470400000 | 159.72 |
1128556800000 | 158.82 |
1128643200000 | 157.1 |
1128902400000 | 156.77 |
1128988800000 | 156.48 |
1129075200000 | 155.42 |
1129161600000 | 152.23 |
1129248000000 | 153.76 |
1129507200000 | 153.18 |
1129593600000 | 151.48 |
1129680000000 | 149.43 |
1129766400000 | 150.98 |
1129852800000 | 150.61 |
1130112000000 | 152.1 |
1130198400000 | 153.43 |
1130284800000 | 154.06 |
1130371200000 | 152.71 |
1130457600000 | 152.08 |
1130716800000 | 155.03 |
1130803200000 | 155.33 |
1130889600000 | 157.73 |
1130976000000 | 160.16 |
1131062400000 | 157.45 |
1131321600000 | 158.24 |
1131408000000 | 157.76 |
1131494400000 | 157.71 |
1131580800000 | 158.88 |
1131667200000 | 159.76 |
1131926400000 | 159.55 |
1132012800000 | 159.07 |
1132099200000 | 157.28 |
1132185600000 | 158.7 |
1132272000000 | 159.18 |
1132531200000 | 160.18 |
1132617600000 | 160.2 |
1132704000000 | 161.91 |
1132790400000 | 161.32 |
1132876800000 | 161.57 |
1133136000000 | 161.44 |
1133222400000 | 161.58 |
1133308800000 | 161.79 |
1133395200000 | 163.62 |
1133481600000 | 165.55 |
1133740800000 | 165.7 |
1133827200000 | 166.68 |
1133913600000 | 166.29 |
1134000000000 | 167.29 |
1134086400000 | 168.15 |
1134345600000 | 169.75 |
1134432000000 | 169.73 |
1134518400000 | 170.3 |
1134604800000 | 168.81 |
1134691200000 | 170.95 |
1134950400000 | 170.39 |
1135036800000 | 170.29 |
1135123200000 | 169.71 |
1135209600000 | 170.18 |
1135296000000 | 170.43 |
1135641600000 | 170.74 |
1135728000000 | 170.98 |
1135814400000 | 171.43 |
1135900800000 | 170.04 |
1136160000000 | 170.08 |
1136246400000 | 174.1 |
1136332800000 | 177.81 |
1136419200000 | 176.64 |
1136505600000 | 178.21 |
1136764800000 | 177.61 |
1136851200000 | 176.35 |
1136937600000 | 177.96 |
1137024000000 | 177.99 |
1137110400000 | 177.85 |
1137369600000 | 178.51 |
1137456000000 | 176.38 |
1137542400000 | 175.59 |
1137628800000 | 176.63 |
1137715200000 | 176.45 |
1137974400000 | 178.35 |
1138060800000 | 178.01 |
1138147200000 | 180.88 |
1138233600000 | 181.82 |
1138320000000 | 182.18 |
1138579200000 | 180.89 |
1138665600000 | 181.61 |
1138752000000 | 183.34 |
1138838400000 | 182.8 |
1138924800000 | 181.21 |
1139184000000 | 180.88 |
1139270400000 | 179.46 |
1139356800000 | 179.49 |
1139443200000 | 181.31 |
1139529600000 | 181.08 |
1139788800000 | 181.09 |
1139875200000 | 179.62 |
1139961600000 | 181.11 |
1140048000000 | 181.25 |
1140134400000 | 182.14 |
1140393600000 | 182.93 |
1140480000000 | 183.03 |
1140566400000 | 183.24 |
1140652800000 | 184.05 |
1140739200000 | 183.53 |
1140998400000 | 184.12 |
1141084800000 | 183.07 |
1141171200000 | 184.57 |
1141257600000 | 184.18 |
1141344000000 | 184.56 |
1141603200000 | 185.98 |
1141689600000 | 182.44 |
1141776000000 | 180.16 |
1141862400000 | 181.87 |
1141948800000 | 182.05 |
1142208000000 | 184.96 |
1142294400000 | 187.6 |
1142380800000 | 188.7 |
1142467200000 | 191.23 |
1142553600000 | 191.75 |
1142812800000 | 191.97 |
1142899200000 | 190.95 |
1142985600000 | 192.06 |
1143072000000 | 189.95 |
1143158400000 | 191.67 |
1143417600000 | 190.9 |
1143504000000 | 190.43 |
1143590400000 | 189.13 |
1143676800000 | 192.28 |
1143763200000 | 190.39 |
1144022400000 | 192.26 |
1144108800000 | 194.32 |
1144195200000 | 195.16 |
1144281600000 | 195.19 |
1144368000000 | 192.92 |
1144627200000 | 192.63 |
1144713600000 | 190.72 |
1144800000000 | 190.36 |
1144886400000 | 191.71 |
1145318400000 | 194.71 |
1145404800000 | 198.21 |
1145491200000 | 198.12 |
1145577600000 | 199.82 |
1145836800000 | 199.37 |
1145923200000 | 199.86 |
1146009600000 | 201.02 |
1146096000000 | 201.63 |
1146182400000 | 202.06 |
1146441600000 | 203.42 |
1146528000000 | 204.62 |
1146614400000 | 204.52 |
1146700800000 | 207.14 |
1146787200000 | 210.74 |
1147046400000 | 211.07 |
1147132800000 | 211.97 |
1147219200000 | 212.45 |
1147305600000 | 213.01 |
1147392000000 | 209.43 |
1147651200000 | 203.72 |
1147737600000 | 203.58 |
1147824000000 | 196.78 |
1147910400000 | 194.8 |
1147996800000 | 193.36 |
1148256000000 | 188.06 |
1148342400000 | 196.11 |
1148428800000 | 190.99 |
1148515200000 | 193.06 |
1148601600000 | 197.4 |
1148860800000 | 198.16 |
1148947200000 | 195.74 |
1149033600000 | 196.69 |
1149120000000 | 197.09 |
1149206400000 | 200.42 |
1149465600000 | 199.27 |
1149552000000 | 192.99 |
1149638400000 | 192.06 |
1149724800000 | 184.05 |
1149811200000 | 188.28 |
1150070400000 | 186.42 |
1150156800000 | 180.84 |
1150243200000 | 182.78 |
1150329600000 | 188.98 |
1150416000000 | 187.8 |
1150675200000 | 187.66 |
1150761600000 | 188.11 |
1150848000000 | 188.69 |
1150934400000 | 188.25 |
1151020800000 | 187.64 |
1151280000000 | 187.6 |
1151366400000 | 187.33 |
1151452800000 | 187.15 |
1151539200000 | 190.63 |
1151625600000 | 196.98 |
1151884800000 | 198.32 |
1151971200000 | 199.21 |
1152057600000 | 195.02 |
1152144000000 | 196.82 |
1152230400000 | 197.74 |
1152489600000 | 196.82 |
1152576000000 | 195.14 |
1152662400000 | 195.2 |
1152748800000 | 192 |
1152835200000 | 188.75 |
1153094400000 | 185.33 |
1153180800000 | 184.53 |
1153267200000 | 190.6 |
1153353600000 | 192.58 |
1153440000000 | 191.13 |
1153699200000 | 193.12 |
1153785600000 | 194.14 |
1153872000000 | 195.48 |
1153958400000 | 199.09 |
1154044800000 | 200.43 |
1154304000000 | 200.03 |
1154390400000 | 198.93 |
1154476800000 | 201.28 |
1154563200000 | 198.99 |
1154649600000 | 202.94 |
1154908800000 | 200.54 |
1154995200000 | 200.19 |
1155081600000 | 202.02 |
1155168000000 | 198.49 |
1155254400000 | 199.32 |
1155513600000 | 200.5 |
1155600000000 | 202.34 |
1155686400000 | 204.35 |
1155772800000 | 205.65 |
1155859200000 | 204.03 |
1156118400000 | 205.72 |
1156204800000 | 204.49 |
1156291200000 | 203.8 |
1156377600000 | 203.77 |
1156464000000 | 203.09 |
1156723200000 | 204.31 |
1156809600000 | 205.12 |
1156896000000 | 207.49 |
1156982400000 | 206.9 |
1157068800000 | 208.66 |
1157328000000 | 210.68 |
1157414400000 | 208.76 |
1157500800000 | 205.84 |
1157587200000 | 202.35 |
1157673600000 | 202.32 |
1157932800000 | 201.4 |
1158019200000 | 204.79 |
1158105600000 | 206.39 |
1158192000000 | 208.8 |
1158278400000 | 208.09 |
1158537600000 | 208.69 |
1158624000000 | 207.77 |
1158710400000 | 209.16 |
1158796800000 | 211.23 |
1158883200000 | 209.81 |
1159142400000 | 208.58 |
1159228800000 | 210.4 |
1159315200000 | 212.64 |
1159401600000 | 212.13 |
1159488000000 | 211.31 |
1159747200000 | 213.5 |
1159833600000 | 212.62 |
1159920000000 | 213.31 |
1160006400000 | 215.03 |
1160092800000 | 213.85 |
1160352000000 | 213.98 |
1160438400000 | 214.23 |
1160524800000 | 214.64 |
1160611200000 | 216.68 |
1160697600000 | 216.28 |
1160956800000 | 216.97 |
1161043200000 | 215 |
1161129600000 | 216.84 |
1161216000000 | 218.59 |
1161302400000 | 219.54 |
1161561600000 | 218.82 |
1161648000000 | 219.05 |
1161734400000 | 220.77 |
1161820800000 | 221.92 |
1161907200000 | 222.24 |
1162166400000 | 221.3 |
1162252800000 | 223.05 |
1162339200000 | 223.81 |
1162425600000 | 223.26 |
1162512000000 | 222.36 |
1162771200000 | 224.82 |
1162857600000 | 227.41 |
1162944000000 | 226.83 |
1163030400000 | 227.2 |
1163116800000 | 228.73 |
1163376000000 | 228.59 |
1163462400000 | 227.83 |
1163548800000 | 228.86 |
1163635200000 | 229.86 |
1163721600000 | 228.11 |
1163980800000 | 229.39 |
1164067200000 | 230.19 |
1164153600000 | 232.16 |
1164240000000 | 232.17 |
1164326400000 | 232.82 |
1164585600000 | 229.9 |
1164672000000 | 229.66 |
1164758400000 | 233.35 |
1164844800000 | 234.48 |
1164931200000 | 236.02 |
1165190400000 | 237.38 |
1165276800000 | 238.54 |
1165363200000 | 238.72 |
1165449600000 | 239.43 |
1165536000000 | 240.05 |
1165795200000 | 240.08 |
1165881600000 | 241.46 |
1165968000000 | 242.98 |
1166054400000 | 243.25 |
1166140800000 | 242.33 |
1166400000000 | 241.59 |
1166486400000 | 241.98 |
1166572800000 | 242.79 |
1166659200000 | 242.83 |
1166745600000 | 242.53 |
1167177600000 | 243.69 |
1167264000000 | 244.62 |
1167350400000 | 244.84 |
1167696000000 | 249.26 |
1167782400000 | 246.82 |
1167868800000 | 243.54 |
1167955200000 | 240.17 |
1168214400000 | 240.48 |
1168300800000 | 241.47 |
1168387200000 | 239.42 |
1168473600000 | 242.13 |
1168560000000 | 244.51 |
1168819200000 | 246.88 |
1168905600000 | 245.1 |
1168992000000 | 245.65 |
1169078400000 | 246.02 |
1169164800000 | 247.39 |
1169424000000 | 247.67 |
1169510400000 | 248.2 |
1169596800000 | 248.63 |
1169683200000 | 247.97 |
1169769600000 | 244.61 |
1170028800000 | 245.27 |
1170115200000 | 246.63 |
1170201600000 | 245.88 |
1170288000000 | 250.15 |
1170374400000 | 251.86 |
1170633600000 | 250.7 |
1170720000000 | 253.06 |
1170806400000 | 254.98 |
1170892800000 | 252.12 |
1170979200000 | 252.84 |
1171238400000 | 250.7 |
1171324800000 | 250.58 |
1171411200000 | 254.95 |
1171497600000 | 254.74 |
1171584000000 | 253.9 |
1171843200000 | 254.86 |
1171929600000 | 254.37 |
1172016000000 | 252.88 |
1172102400000 | 253.33 |
1172188800000 | 254.85 |
1172448000000 | 255.96 |
1172534400000 | 247.62 |
1172620800000 | 244.08 |
1172707200000 | 241.78 |
1172793600000 | 241.55 |
1173052800000 | 235.84 |
1173139200000 | 239.03 |
1173225600000 | 242.35 |
1173312000000 | 245.53 |
1173398400000 | 246.36 |
1173657600000 | 246.26 |
1173744000000 | 243.92 |
1173830400000 | 237.34 |
1173916800000 | 243.05 |
1174003200000 | 244.58 |
1174262400000 | 248.29 |
1174348800000 | 250.87 |
1174435200000 | 253.31 |
1174521600000 | 256.91 |
1174608000000 | 256.53 |
1174867200000 | 255.42 |
1174953600000 | 254.85 |
1175040000000 | 253.53 |
1175126400000 | 255.75 |
1175212800000 | 255.71 |
1175472000000 | 258.86 |
1175558400000 | 261.66 |
1175644800000 | 261.89 |
1175731200000 | 262.89 |
1176163200000 | 264.73 |
1176249600000 | 263.84 |
1176336000000 | 263.14 |
1176422400000 | 264.34 |
1176681600000 | 268.25 |
1176768000000 | 268.65 |
1176854400000 | 267.66 |
1176940800000 | 266.27 |
1177027200000 | 268.52 |
1177286400000 | 268.88 |
1177372800000 | 266.48 |
1177459200000 | 269.53 |
1177545600000 | 268.56 |
1177632000000 | 269.29 |
1177891200000 | 270.78 |
1177977600000 | 269.82 |
1178064000000 | 271.32 |
1178150400000 | 270.58 |
1178236800000 | 274.41 |
1178496000000 | 275.34 |
1178582400000 | 271.67 |
1178668800000 | 272.87 |
1178755200000 | 271.68 |
1178841600000 | 272.57 |
1179100800000 | 272.47 |
1179187200000 | 274.42 |
1179273600000 | 274.23 |
1179360000000 | 273.18 |
1179446400000 | 274.64 |
1179705600000 | 273.96 |
1179792000000 | 274.47 |
1179878400000 | 277.57 |
1179964800000 | 274.56 |
1180051200000 | 273.89 |
1180310400000 | 274.05 |
1180396800000 | 274.59 |
1180483200000 | 272.04 |
1180569600000 | 274.73 |
1180656000000 | 276.01 |
1180915200000 | 276.16 |
1181001600000 | 275.06 |
1181088000000 | 269.56 |
1181174400000 | 263.71 |
1181260800000 | 261.62 |
1181520000000 | 263.61 |
1181606400000 | 262.54 |
1181692800000 | 263.34 |
1181779200000 | 267.67 |
1181865600000 | 272.09 |
1182124800000 | 272.71 |
1182211200000 | 271.93 |
1182297600000 | 273.8 |
1182384000000 | 269.67 |
1182470400000 | 269.23 |
1182729600000 | 269.21 |
1182816000000 | 267.94 |
1182902400000 | 265.27 |
1182988800000 | 268.22 |
1183075200000 | 269.22 |
1183334400000 | 270.4 |
1183420800000 | 273.86 |
1183507200000 | 275.94 |
1183593600000 | 274.43 |
1183680000000 | 275.49 |
1183939200000 | 276.4 |
1184025600000 | 275.02 |
1184112000000 | 275.77 |
1184198400000 | 278.18 |
1184284800000 | 279.78 |
1184544000000 | 280.07 |
1184630400000 | 278.45 |
1184716800000 | 277.21 |
1184803200000 | 280.05 |
1184889600000 | 278.9 |
1185148800000 | 279.46 |
1185235200000 | 274.77 |
1185321600000 | 269.55 |
1185408000000 | 260.04 |
1185494400000 | 257.83 |
1185753600000 | 258.28 |
1185840000000 | 264.47 |
1185926400000 | 259.7 |
1186012800000 | 261.37 |
1186099200000 | 260.02 |
1186358400000 | 257.07 |
1186444800000 | 259.32 |
1186531200000 | 267.14 |
1186617600000 | 260.27 |
1186704000000 | 250.34 |
1186963200000 | 254.57 |
1187049600000 | 250.53 |
1187136000000 | 247.12 |
1187222400000 | 234.48 |
1187308800000 | 241.25 |
1187568000000 | 243.58 |
1187654400000 | 243.13 |
1187740800000 | 251.08 |
1187827200000 | 252.8 |
1187913600000 | 254.48 |
1188172800000 | 254.66 |
1188259200000 | 249.37 |
1188345600000 | 251.97 |
1188432000000 | 254.75 |
1188518400000 | 258.48 |
1188777600000 | 259.24 |
1188864000000 | 260.57 |
1188950400000 | 256.23 |
1189036800000 | 256.71 |
1189123200000 | 251.49 |
1189382400000 | 248.5 |
1189468800000 | 253.65 |
1189555200000 | 255.33 |
1189641600000 | 255.82 |
1189728000000 | 249 |
1189987200000 | 241.02 |
1190073600000 | 244.89 |
1190160000000 | 253.64 |
1190246400000 | 253.14 |
1190332800000 | 255.52 |
1190592000000 | 254.32 |
1190678400000 | 250.28 |
1190764800000 | 253.03 |
1190851200000 | 256.95 |
1190937600000 | 257.48 |
1191196800000 | 260.15 |
1191283200000 | 261.88 |
1191369600000 | 263.85 |
1191456000000 | 264.58 |
1191542400000 | 266.01 |
1191801600000 | 264.28 |
1191888000000 | 266.81 |
1191974400000 | 270.1 |
1192060800000 | 271.59 |
1192147200000 | 269.35 |
1192406400000 | 267.47 |
1192492800000 | 262.84 |
1192579200000 | 267.49 |
1192665600000 | 265.47 |
1192752000000 | 262.55 |
1193011200000 | 255.43 |
1193097600000 | 262.39 |
1193184000000 | 259.64 |
1193270400000 | 264.05 |
1193356800000 | 265.7 |
1193616000000 | 267.87 |
1193702400000 | 267.07 |
1193788800000 | 272.24 |
1193875200000 | 268.24 |
1193961600000 | 266.08 |
1194220800000 | 263.58 |
1194307200000 | 265.6 |
1194393600000 | 262.99 |
1194480000000 | 262.09 |
1194566400000 | 256.08 |
1194825600000 | 252.1 |
1194912000000 | 252.86 |
1194998400000 | 255.82 |
1195084800000 | 249.35 |
1195171200000 | 246.37 |
1195430400000 | 238.31 |
1195516800000 | 244.74 |
1195603200000 | 236.7 |
1195689600000 | 238.53 |
1195776000000 | 242.5 |
1196035200000 | 243.77 |
1196121600000 | 240.31 |
1196208000000 | 248.14 |
1196294400000 | 248.88 |
1196380800000 | 250.25 |
1196640000000 | 248.17 |
1196726400000 | 242.8 |
1196812800000 | 245.94 |
1196899200000 | 245.23 |
1196985600000 | 249.28 |
1197244800000 | 252.35 |
1197331200000 | 251.76 |
1197417600000 | 252.03 |
1197504000000 | 242.8 |
1197590400000 | 241.11 |
1197849600000 | 234.18 |
1197936000000 | 234.4 |
1198022400000 | 233.23 |
1198108800000 | 232.4 |
1198195200000 | 236.29 |
1198454400000 | 237.01 |
1198713600000 | 239.73 |
1198800000000 | 242.15 |
1199059200000 | 241.97 |
1199232000000 | 241.02 |
1199318400000 | 237.74 |
1199404800000 | 231.49 |
1199664000000 | 226.82 |
1199750400000 | 228.44 |
1199836800000 | 222.48 |
1199923200000 | 220.5 |
1200009600000 | 220.68 |
1200268800000 | 224.54 |
1200355200000 | 217.74 |
1200441600000 | 213.88 |
1200528000000 | 214.29 |
1200614400000 | 212.66 |
1200873600000 | 202.53 |
1200960000000 | 212.26 |
1201046400000 | 208 |
1201132800000 | 218.53 |
1201219200000 | 218.91 |
1201478400000 | 216.74 |
1201564800000 | 221.91 |
1201651200000 | 220.15 |
1201737600000 | 220.57 |
1201824000000 | 225.22 |
1202083200000 | 226.75 |
1202169600000 | 216.6 |
1202256000000 | 217.53 |
1202342400000 | 210.74 |
1202428800000 | 211.91 |
1202688000000 | 209.63 |
1202774400000 | 217.65 |
1202860800000 | 217.9 |
1202947200000 | 220.38 |
1203033600000 | 217.35 |
1203292800000 | 220.61 |
1203379200000 | 222.41 |
1203465600000 | 219.02 |
1203552000000 | 222.68 |
1203638400000 | 220.72 |
1203897600000 | 224.89 |
1203984000000 | 229.3 |
1204070400000 | 232.58 |
1204156800000 | 228.42 |
1204243200000 | 224.89 |
1204502400000 | 221.59 |
1204588800000 | 220.22 |
1204675200000 | 225.85 |
1204761600000 | 225.42 |
1204848000000 | 222.88 |
1205107200000 | 219.11 |
1205193600000 | 220.52 |
1205280000000 | 226.62 |
1205366400000 | 223.27 |
1205452800000 | 221.76 |
1205712000000 | 211.99 |
1205798400000 | 218.98 |
1205884800000 | 213.43 |
1205971200000 | 209.8 |
1206403200000 | 220.46 |
1206489600000 | 221.54 |
1206576000000 | 225.5 |
1206662400000 | 223.76 |
1206921600000 | 224.65 |
1207008000000 | 228.19 |
1207094400000 | 230.19 |
1207180800000 | 229.15 |
1207267200000 | 231.81 |
1207526400000 | 233.78 |
1207612800000 | 228.84 |
1207699200000 | 228.92 |
1207785600000 | 228.61 |
1207872000000 | 225.82 |
1208131200000 | 224.48 |
1208217600000 | 223.73 |
1208304000000 | 230.93 |
1208390400000 | 229.52 |
1208476800000 | 232.7 |
1208736000000 | 231.74 |
1208822400000 | 232.74 |
1208908800000 | 232.39 |
1208995200000 | 228.9 |
1209081600000 | 232.35 |
1209340800000 | 234.49 |
1209427200000 | 230 |
1209513600000 | 231.51 |
1209600000000 | 230.29 |
1209686400000 | 234.55 |
1209945600000 | 235.05 |
1210032000000 | 236.61 |
1210118400000 | 237.4 |
1210204800000 | 240.06 |
1210291200000 | 236.56 |
1210550400000 | 238.68 |
1210636800000 | 235.75 |
1210723200000 | 235.67 |
1210809600000 | 237.89 |
1210896000000 | 241.63 |
1211155200000 | 244 |
1211241600000 | 238.95 |
1211328000000 | 238.71 |
1211414400000 | 239.49 |
1211500800000 | 236.61 |
1211760000000 | 235.9 |
1211846400000 | 234.98 |
1211932800000 | 236.21 |
1212019200000 | 234.68 |
1212105600000 | 236.67 |
1212364800000 | 233.4 |
1212451200000 | 234.99 |
1212537600000 | 233.51 |
1212624000000 | 234.2 |
1212710400000 | 233.49 |
1212969600000 | 230.95 |
1213056000000 | 225.78 |
1213142400000 | 222.45 |
1213228800000 | 222.71 |
1213315200000 | 222.75 |
1213574400000 | 225.65 |
1213660800000 | 227.36 |
1213747200000 | 222.82 |
1213833600000 | 222.15 |
1213920000000 | 221.59 |
1214179200000 | 218.57 |
1214265600000 | 217.05 |
1214352000000 | 219.8 |
1214438400000 | 215.5 |
1214524800000 | 215.74 |
1214784000000 | 215.99 |
1214870400000 | 209.69 |
1214956800000 | 206.47 |
1215043200000 | 205.23 |
1215129600000 | 203.07 |
1215388800000 | 205.13 |
1215475200000 | 201.37 |
1215561600000 | 205.85 |
1215648000000 | 201.63 |
1215734400000 | 197.96 |
1215993600000 | 201.26 |
1216080000000 | 197.55 |
1216166400000 | 198.14 |
1216252800000 | 206.05 |
1216339200000 | 208.89 |
1216598400000 | 211.2 |
1216684800000 | 210.13 |
1216771200000 | 213.13 |
1216857600000 | 207.34 |
1216944000000 | 205.3 |
1217203200000 | 204.04 |
1217289600000 | 202.85 |
1217376000000 | 206.31 |
1217462400000 | 206.52 |
1217548800000 | 204.09 |
1217808000000 | 202.22 |
1217894400000 | 206.78 |
1217980800000 | 209.69 |
1218067200000 | 209.45 |
1218153600000 | 207.81 |
1218412800000 | 211.55 |
1218499200000 | 208.29 |
1218585600000 | 201.35 |
1218672000000 | 203.3 |
1218758400000 | 202.74 |
1219017600000 | 202.07 |
1219104000000 | 196.8 |
1219190400000 | 197.74 |
1219276800000 | 199.47 |
1219363200000 | 202.46 |
1219622400000 | 201.29 |
1219708800000 | 199.24 |
1219795200000 | 199.76 |
1219881600000 | 202.49 |
1219968000000 | 202.87 |
1220227200000 | 200.51 |
1220313600000 | 201.9 |
1220400000000 | 197.64 |
1220486400000 | 192.2 |
1220572800000 | 187.05 |
1220832000000 | 192.52 |
1220918400000 | 189.63 |
1221004800000 | 186.45 |
1221091200000 | 183.42 |
1221177600000 | 189.33 |
1221436800000 | 183.39 |
1221523200000 | 177.11 |
1221609600000 | 174.88 |
1221696000000 | 178.57 |
1221782400000 | 192.94 |
1222041600000 | 191.93 |
1222128000000 | 187.8 |
1222214400000 | 185.66 |
1222300800000 | 187.86 |
1222387200000 | 182.63 |
1222646400000 | 169.51 |
1222732800000 | 168.9 |
1222819200000 | 167.42 |
1222905600000 | 161.8 |
1222992000000 | 163.79 |
1223251200000 | 148.94 |
1223337600000 | 150.7 |
1223424000000 | 142.41 |
1223510400000 | 141.92 |
1223596800000 | 132.55 |
1223856000000 | 142.22 |
1223942400000 | 146.31 |
1224028800000 | 135.42 |
1224115200000 | 126.34 |
1224201600000 | 128.56 |
1224460800000 | 130.68 |
1224547200000 | 130.54 |
1224633600000 | 121.88 |
1224720000000 | 119.68 |
1224806400000 | 112.52 |
1225065600000 | 107.54 |
1225152000000 | 109.56 |
1225238400000 | 121.1 |
1225324800000 | 124.57 |
1225411200000 | 124.58 |
1225670400000 | 127.66 |
1225756800000 | 136.88 |
1225843200000 | 134.23 |
1225929600000 | 124.6 |
1226016000000 | 126.11 |
1226275200000 | 127.33 |
1226361600000 | 119.49 |
1226448000000 | 114.19 |
1226534400000 | 112.26 |
1226620800000 | 112.82 |
1226880000000 | 110.26 |
1226966400000 | 110.23 |
1227052800000 | 106.8 |
1227139200000 | 101.89 |
1227225600000 | 100.61 |
1227484800000 | 110.68 |
1227571200000 | 113.5 |
1227657600000 | 113.47 |
1227744000000 | 116.63 |
1227830400000 | 117.11 |
1228089600000 | 108.62 |
1228176000000 | 111.19 |
1228262400000 | 111.22 |
1228348800000 | 110.71 |
1228435200000 | 106.52 |
1228694400000 | 116.02 |
1228780800000 | 117.62 |
1228867200000 | 118.86 |
1228953600000 | 118.93 |
1229040000000 | 117.55 |
1229299200000 | 119.71 |
1229385600000 | 120.62 |
1229472000000 | 125 |
1229558400000 | 125.83 |
1229644800000 | 122.3 |
1229904000000 | 119.18 |
1229990400000 | 119.54 |
1230076800000 | 119.65 |
1230508800000 | 122.09 |
1230595200000 | 122.76 |
1230681600000 | 121.78 |
1230854400000 | 126.02 |
1231113600000 | 127.73 |
1231200000000 | 130.32 |
1231286400000 | 131.41 |
1231372800000 | 130.11 |
1231459200000 | 127.68 |
1231718400000 | 123.2 |
1231804800000 | 118.97 |
1231891200000 | 113.94 |
1231977600000 | 113.02 |
1232064000000 | 116.33 |
1232323200000 | 113.56 |
1232409600000 | 108.5 |
1232496000000 | 108.14 |
1232582400000 | 108.48 |
1232668800000 | 106.88 |
1232928000000 | 111.49 |
1233014400000 | 112.6 |
1233100800000 | 116.38 |
1233187200000 | 113.17 |
1233273600000 | 112.46 |
1233532800000 | 108.05 |
1233619200000 | 111.49 |
1233705600000 | 115.31 |
1233792000000 | 115.78 |
1233878400000 | 119.61 |
1234137600000 | 122.71 |
1234224000000 | 118.66 |
1234310400000 | 116.89 |
1234396800000 | 114.94 |
1234483200000 | 117.2 |
1234742400000 | 114.66 |
1234828800000 | 110.08 |
1234915200000 | 109.45 |
1235001600000 | 110.48 |
1235088000000 | 106.31 |
1235347200000 | 106.61 |
1235433600000 | 105.21 |
1235520000000 | 105.45 |
1235606400000 | 107.7 |
1235692800000 | 106.01 |
1235952000000 | 100.59 |
1236038400000 | 98.63 |
1236124800000 | 102.88 |
1236211200000 | 99.86 |
1236297600000 | 99.34 |
1236556800000 | 97.61 |
1236643200000 | 103.11 |
1236729600000 | 103.86 |
1236816000000 | 103.74 |
1236902400000 | 105.27 |
1237161600000 | 109.01 |
1237248000000 | 107.65 |
1237334400000 | 107.45 |
1237420800000 | 114.57 |
1237507200000 | 114.01 |
1237766400000 | 116.33 |
1237852800000 | 116.5 |
1237939200000 | 116.26 |
1238025600000 | 115.89 |
1238112000000 | 113.12 |
1238371200000 | 108.2 |
1238457600000 | 112.67 |
1238544000000 | 115.25 |
1238630400000 | 122.91 |
1238716800000 | 124.08 |
1238976000000 | 122.94 |
1239062400000 | 119.12 |
1239148800000 | 118.77 |
1239235200000 | 121.71 |
1239667200000 | 125.38 |
1239753600000 | 124.07 |
1239840000000 | 125.55 |
1239926400000 | 127.04 |
1240185600000 | 120.72 |
1240272000000 | 121.79 |
1240358400000 | 125.32 |
1240444800000 | 126.6 |
1240531200000 | 131.02 |
1240790400000 | 129.78 |
1240876800000 | 127.29 |
1240963200000 | 131.51 |
1241049600000 | 133.3 |
1241136000000 | 133.91 |
1241395200000 | 136.82 |
1241481600000 | 139.21 |
1241568000000 | 141.69 |
1241654400000 | 141.19 |
1241740800000 | 143.03 |
1242000000000 | 141.52 |
1242086400000 | 141.57 |
1242172800000 | 136.61 |
1242259200000 | 138.02 |
1242345600000 | 139.64 |
1242604800000 | 142.03 |
1242691200000 | 146.23 |
1242777600000 | 148.41 |
1242864000000 | 145.91 |
1242950400000 | 146.74 |
1243209600000 | 147.16 |
1243296000000 | 146.68 |
1243382400000 | 148.41 |
1243468800000 | 146.25 |
1243555200000 | 148.62 |
1243814400000 | 153.29 |
1243900800000 | 156.06 |
1243987200000 | 151.42 |
1244073600000 | 151.42 |
1244160000000 | 150.2 |
1244419200000 | 148.13 |
1244505600000 | 151.27 |
1244592000000 | 153.37 |
1244678400000 | 155.32 |
1244764800000 | 154.05 |
1245024000000 | 148.75 |
1245110400000 | 149.51 |
1245196800000 | 145 |
1245283200000 | 145.64 |
1245369600000 | 147.82 |
1245628800000 | 142.52 |
1245715200000 | 142.63 |
1245801600000 | 147.12 |
1245888000000 | 145.01 |
1245974400000 | 147.72 |
1246233600000 | 150.25 |
1246320000000 | 148.75 |
1246406400000 | 151.73 |
1246492800000 | 147.73 |
1246579200000 | 147.15 |
1246838400000 | 144.32 |
1246924800000 | 144.4 |
1247011200000 | 141.38 |
1247097600000 | 142.96 |
1247184000000 | 141.83 |
1247443200000 | 143.34 |
1247529600000 | 146.38 |
1247616000000 | 151.43 |
1247702400000 | 151.44 |
1247788800000 | 151.97 |
1248048000000 | 155.05 |
1248134400000 | 157.68 |
1248220800000 | 158.6 |
1248307200000 | 161.55 |
1248393600000 | 160.98 |
1248652800000 | 161.43 |
1248739200000 | 159.22 |
1248825600000 | 158.71 |
1248912000000 | 162.86 |
1248998400000 | 165.06 |
1249257600000 | 171.6 |
1249344000000 | 170.15 |
1249430400000 | 171.15 |
1249516800000 | 171.01 |
1249603200000 | 170.32 |
1249862400000 | 169.39 |
1249948800000 | 165.77 |
1250035200000 | 168.81 |
1250121600000 | 172.19 |
1250208000000 | 171.52 |
1250467200000 | 165.55 |
1250553600000 | 168.6 |
1250640000000 | 169.16 |
1250726400000 | 172.46 |
1250812800000 | 176.47 |
1251072000000 | 178.34 |
1251158400000 | 178.47 |
1251244800000 | 174.88 |
1251331200000 | 173.47 |
1251417600000 | 177.22 |
1251676800000 | 176.04 |
1251763200000 | 172.33 |
1251849600000 | 169.85 |
1251936000000 | 171.44 |
1252022400000 | 174.18 |
1252281600000 | 178.55 |
1252368000000 | 182.15 |
1252454400000 | 184.93 |
1252540800000 | 185.31 |
1252627200000 | 186.92 |
1252886400000 | 185.46 |
1252972800000 | 184.94 |
1253059200000 | 189.88 |
1253145600000 | 191.68 |
1253232000000 | 189.66 |
1253491200000 | 186.73 |
1253577600000 | 189.71 |
1253664000000 | 189.33 |
1253750400000 | 183.9 |
1253836800000 | 182.23 |
1254096000000 | 183.61 |
1254182400000 | 183.09 |
1254268800000 | 183.71 |
1254355200000 | 180.55 |
1254441600000 | 176.64 |
1254700800000 | 178.75 |
1254787200000 | 184.25 |
1254873600000 | 183.11 |
1254960000000 | 187.6 |
1255046400000 | 187.08 |
1255305600000 | 188.19 |
1255392000000 | 187.12 |
1255478400000 | 192.13 |
1255564800000 | 193.96 |
1255651200000 | 193.21 |
1255910400000 | 196.55 |
1255996800000 | 195.43 |
1256083200000 | 197.3 |
1256169600000 | 194.42 |
1256256000000 | 193.24 |
1256515200000 | 190.34 |
1256601600000 | 188.32 |
1256688000000 | 182.16 |
1256774400000 | 187.03 |
1256860800000 | 183.82 |
1257120000000 | 184.19 |
1257206400000 | 181.28 |
1257292800000 | 188.55 |
1257379200000 | 190.25 |
1257465600000 | 190.71 |
1257724800000 | 196.47 |
1257811200000 | 195.4 |
1257897600000 | 196.91 |
1257984000000 | 196.68 |
1258070400000 | 198.24 |
1258329600000 | 203.07 |
1258416000000 | 200.52 |
1258502400000 | 202.07 |
1258588800000 | 195.87 |
1258675200000 | 194.24 |
1258934400000 | 199.44 |
1259020800000 | 197.47 |
1259107200000 | 199.31 |
1259193600000 | 191.53 |
1259280000000 | 194.51 |
1259539200000 | 192.15 |
1259625600000 | 199 |
1259712000000 | 200.78 |
1259798400000 | 200.11 |
1259884800000 | 199.55 |
1260144000000 | 198.59 |
1260230400000 | 194.58 |
1260316800000 | 192.67 |
1260403200000 | 193.59 |
1260489600000 | 194.64 |
1260748800000 | 196.38 |
1260835200000 | 195.19 |
1260921600000 | 198.22 |
1261008000000 | 192.68 |
1261094400000 | 191.17 |
1261353600000 | 193.85 |
1261440000000 | 193.39 |
1261526400000 | 195.06 |
1261612800000 | 195.08 |
1261958400000 | 196.47 |
1262044800000 | 198.1 |
1262131200000 | 197.13 |
1262217600000 | 199.28 |
1262563200000 | 203.65 |
1262649600000 | 203.34 |
1262736000000 | 203.43 |
1262822400000 | 203.38 |
1262908800000 | 204.4 |
1263168000000 | 208.01 |
1263254400000 | 205.3 |
1263340800000 | 205.47 |
1263427200000 | 207 |
1263513600000 | 205 |
1263772800000 | 207.23 |
1263859200000 | 207.47 |
1263945600000 | 202.85 |
1264032000000 | 199.46 |
1264118400000 | 197.5 |
1264377600000 | 197.54 |
1264464000000 | 196.34 |
1264550400000 | 195.82 |
1264636800000 | 193.09 |
1264723200000 | 193.88 |
1264982400000 | 194.77 |
1265068800000 | 198.38 |
1265155200000 | 196.87 |
1265241600000 | 190.66 |
1265328000000 | 185.59 |
1265587200000 | 185.92 |
1265673600000 | 187.1 |
1265760000000 | 187.55 |
1265846400000 | 188.38 |
1265932800000 | 187.07 |
1266192000000 | 187.23 |
1266278400000 | 189.96 |
1266364800000 | 192.77 |
1266451200000 | 193.11 |
1266537600000 | 192.03 |
1266796800000 | 193.25 |
1266883200000 | 191.59 |
1266969600000 | 191.85 |
1267056000000 | 187.84 |
1267142400000 | 191.15 |
1267401600000 | 191.62 |
1267488000000 | 194.07 |
1267574400000 | 197.48 |
1267660800000 | 197.12 |
1267747200000 | 199.96 |
1268006400000 | 200.01 |
1268092800000 | 198.61 |
1268179200000 | 201 |
1268265600000 | 201.55 |
1268352000000 | 204.63 |
1268611200000 | 201.45 |
1268697600000 | 205.14 |
1268784000000 | 207.21 |
1268870400000 | 205.62 |
1268956800000 | 203.65 |
1269216000000 | 203.72 |
1269302400000 | 206.18 |
1269388800000 | 203.69 |
1269475200000 | 206.07 |
1269561600000 | 206.41 |
1269820800000 | 207.43 |
1269907200000 | 206.92 |
1269993600000 | 208.63 |
1270080000000 | 212.62 |
1270512000000 | 213.47 |
1270598400000 | 212.55 |
1270684800000 | 211.24 |
1270771200000 | 215.31 |
1271030400000 | 216.15 |
1271116800000 | 214.94 |
1271203200000 | 217.65 |
1271289600000 | 218.57 |
1271376000000 | 215.22 |
1271635200000 | 212.52 |
1271721600000 | 215.67 |
1271808000000 | 215.08 |
1271894400000 | 213.48 |
1271980800000 | 217.33 |
1272240000000 | 219.85 |
1272326400000 | 213.41 |
1272412800000 | 207.83 |
1272499200000 | 213.04 |
1272585600000 | 212.58 |
1272844800000 | 211.57 |
1272931200000 | 204.58 |
1273017600000 | 199.6 |
1273104000000 | 196.03 |
1273190400000 | 185.7 |
1273449600000 | 200.12 |
1273536000000 | 197.23 |
1273622400000 | 202.12 |
1273708800000 | 201.27 |
1273795200000 | 193.88 |
1274054400000 | 191.99 |
1274140800000 | 194.24 |
1274227200000 | 186.09 |
1274313600000 | 180.17 |
1274400000000 | 183.19 |
1274659200000 | 182.73 |
1274745600000 | 175.78 |
1274832000000 | 181.82 |
1274918400000 | 187.55 |
1275004800000 | 188.16 |
1275264000000 | 188.56 |
1275350400000 | 190.78 |
1275436800000 | 189.84 |
1275523200000 | 193.52 |
1275609600000 | 188.7 |
1275868800000 | 185.72 |
1275955200000 | 183.63 |
1276041600000 | 190.17 |
1276128000000 | 195 |
1276214400000 | 193.56 |
1276473600000 | 199.78 |
1276560000000 | 201.43 |
1276646400000 | 201.29 |
1276732800000 | 201.01 |
1276819200000 | 202.13 |
1277078400000 | 204.37 |
1277164800000 | 202.05 |
1277251200000 | 199.96 |
1277337600000 | 197.49 |
1277424000000 | 196.32 |
1277683200000 | 199.08 |
1277769600000 | 191.32 |
1277856000000 | 190.69 |
1277942400000 | 188.05 |
1278028800000 | 190.53 |
1278288000000 | 189.31 |
1278374400000 | 195.76 |
1278460800000 | 197.11 |
1278547200000 | 199.89 |
1278633600000 | 200.77 |
1278892800000 | 200.68 |
1278979200000 | 206.66 |
1279065600000 | 207.07 |
1279152000000 | 207.09 |
1279238400000 | 204.12 |
1279497600000 | 202.14 |
1279584000000 | 201.35 |
1279670400000 | 204.9 |
1279756800000 | 209.68 |
1279843200000 | 211.61 |
1280102400000 | 213.6 |
1280188800000 | 213.14 |
1280275200000 | 212.08 |
1280361600000 | 212.64 |
1280448000000 | 211.67 |
1280707200000 | 220.06 |
1280793600000 | 219.96 |
1280880000000 | 218.62 |
1280966400000 | 218.32 |
1281052800000 | 218.54 |
1281312000000 | 220.07 |
1281398400000 | 214.66 |
1281484800000 | 207.79 |
1281571200000 | 205.91 |
1281657600000 | 205.1 |
1281916800000 | 207.07 |
1282003200000 | 210.17 |
1282089600000 | 210.27 |
1282176000000 | 208.64 |
1282262400000 | 204.17 |
1282521600000 | 204.78 |
1282608000000 | 201.31 |
1282694400000 | 198.94 |
1282780800000 | 203.22 |
1282867200000 | 204.12 |
1283126400000 | 204.06 |
1283212800000 | 203.91 |
1283299200000 | 212.08 |
1283385600000 | 212.16 |
1283472000000 | 214.55 |
1283731200000 | 215 |
1283817600000 | 212.29 |
1283904000000 | 216.15 |
1283990400000 | 218.09 |
1284076800000 | 217.95 |
1284336000000 | 221.55 |
1284422400000 | 222.9 |
1284508800000 | 223.52 |
1284595200000 | 222.44 |
1284681600000 | 223.2 |
1284940800000 | 225.98 |
1285027200000 | 226.15 |
1285113600000 | 227.47 |
1285200000000 | 227.04 |
1285286400000 | 231.77 |
1285545600000 | 230.65 |
1285632000000 | 231.49 |
1285718400000 | 232.79 |
1285804800000 | 232.21 |
1285891200000 | 232.96 |
1286150400000 | 231.29 |
1286236800000 | 235.77 |
1286323200000 | 237.46 |
1286409600000 | 237.61 |
1286496000000 | 237.41 |
1286755200000 | 238.31 |
1286841600000 | 236.53 |
1286928000000 | 241.25 |
1287014400000 | 243.84 |
1287100800000 | 242.09 |
1287360000000 | 241.23 |
1287446400000 | 236.21 |
1287532800000 | 240.22 |
1287619200000 | 241.76 |
1287705600000 | 239.28 |
1287964800000 | 241.89 |
1288051200000 | 240.3 |
1288137600000 | 236.19 |
1288224000000 | 238.57 |
1288310400000 | 239.06 |
1288569600000 | 240.58 |
1288656000000 | 242.64 |
1288742400000 | 241.71 |
1288828800000 | 249.76 |
1288915200000 | 249.11 |
1289174400000 | 247.68 |
1289260800000 | 249.82 |
1289347200000 | 244.73 |
1289433600000 | 244.78 |
1289520000000 | 243.3 |
1289779200000 | 243.97 |
1289865600000 | 237.03 |
1289952000000 | 238.24 |
1290038400000 | 242.11 |
1290124800000 | 241.68 |
1290384000000 | 240.29 |
1290470400000 | 234.61 |
1290556800000 | 236.56 |
1290643200000 | 237.97 |
1290729600000 | 235.79 |
1290988800000 | 231.26 |
1291075200000 | 231.38 |
1291161600000 | 236.56 |
1291248000000 | 243.07 |
1291334400000 | 246.55 |
1291593600000 | 246.04 |
1291680000000 | 249.36 |
1291766400000 | 247.06 |
1291852800000 | 245.44 |
1291939200000 | 246.81 |
1292198400000 | 250.56 |
1292284800000 | 250.2 |
1292371200000 | 249.02 |
1292457600000 | 248.37 |
1292544000000 | 247.83 |
1292803200000 | 249.26 |
1292889600000 | 252.09 |
1292976000000 | 251.92 |
1293062400000 | 251.58 |
1293148800000 | 252.14 |
1293408000000 | 251.4 |
1293494400000 | 251.85 |
1293580800000 | 253.12 |
1293667200000 | 252.72 |
1293753600000 | 254.87 |
1294012800000 | 255.14 |
1294099200000 | 257.44 |
1294185600000 | 254.32 |
1294272000000 | 253.71 |
1294358400000 | 253.75 |
1294617600000 | 252.45 |
1294704000000 | 256.33 |
1294790400000 | 259.28 |
1294876800000 | 260.41 |
1294963200000 | 260.7 |
1295222400000 | 259.82 |
1295308800000 | 263.51 |
1295395200000 | 260.07 |
1295481600000 | 252 |
1295568000000 | 256.06 |
1295827200000 | 257.34 |
1295913600000 | 255.42 |
1296000000000 | 260.34 |
1296086400000 | 261.26 |
1296172800000 | 256.81 |
1296432000000 | 257.36 |
1296518400000 | 263.02 |
1296604800000 | 262.11 |
1296691200000 | 260.8 |
1296777600000 | 261.14 |
1297036800000 | 264.64 |
1297123200000 | 265.22 |
1297209600000 | 265.33 |
1297296000000 | 262.6 |
1297382400000 | 263.42 |
1297641600000 | 264.65 |
1297728000000 | 263.84 |
1297814400000 | 263.65 |
1297900800000 | 264.32 |
1297987200000 | 265.34 |
1298246400000 | 263.01 |
1298332800000 | 261.54 |
1298419200000 | 258.48 |
1298505600000 | 257.43 |
1298592000000 | 261.11 |
1298851200000 | 265.93 |
1298937600000 | 264.88 |
1299024000000 | 263.81 |
1299110400000 | 266.28 |
1299196800000 | 266.9 |
1299456000000 | 266.1 |
1299542400000 | 264.42 |
1299628800000 | 265.15 |
1299715200000 | 257.65 |
1299801600000 | 255.16 |
1300060800000 | 255.22 |
1300147200000 | 249.39 |
1300233600000 | 244.82 |
1300320000000 | 251.75 |
1300406400000 | 255.85 |
1300665600000 | 260.61 |
1300752000000 | 260.05 |
1300838400000 | 259.84 |
1300924800000 | 262.55 |
1301011200000 | 261.97 |
1301270400000 | 261.11 |
1301356800000 | 261.19 |
1301443200000 | 263.64 |
1301529600000 | 263.5 |
1301616000000 | 265.5 |
1301875200000 | 268.46 |
1301961600000 | 268.77 |
1302048000000 | 270.94 |
1302134400000 | 268.17 |
1302220800000 | 271.06 |
1302480000000 | 270.2 |
1302566400000 | 265.31 |
1302652800000 | 267.6 |
1302739200000 | 266.84 |
1302825600000 | 267.43 |
1303084800000 | 260.44 |
1303171200000 | 264.46 |
1303257600000 | 271.89 |
1303344000000 | 276.07 |
1303776000000 | 277.06 |
1303862400000 | 277.29 |
1303948800000 | 280.64 |
1304035200000 | 282.19 |
1304294400000 | 283.19 |
1304380800000 | 279.14 |
1304467200000 | 275.79 |
1304553600000 | 270.63 |
1304640000000 | 272.95 |
1304899200000 | 270.67 |
1304985600000 | 275.09 |
1305072000000 | 274.97 |
1305158400000 | 270.55 |
1305244800000 | 270.48 |
1305504000000 | 270.51 |
1305590400000 | 266.68 |
1305676800000 | 268.51 |
1305763200000 | 270.51 |
1305849600000 | 270.25 |
1306108800000 | 263.21 |
1306195200000 | 265.46 |
1306281600000 | 267.22 |
1306368000000 | 268.24 |
1306454400000 | 273.74 |
1306713600000 | 274.07 |
1306800000000 | 277.52 |
1306886400000 | 276.47 |
1306972800000 | 273.77 |
1307059200000 | 273.76 |
1307318400000 | 273.35 |
1307404800000 | 273.98 |
1307491200000 | 267.97 |
1307577600000 | 269.06 |
1307664000000 | 262.77 |
1307923200000 | 263.59 |
1308009600000 | 266.71 |
1308096000000 | 261.08 |
1308182400000 | 255.57 |
1308268800000 | 257.85 |
1308528000000 | 255.42 |
1308614400000 | 260.56 |
1308700800000 | 259.49 |
1308787200000 | 251.31 |
1308873600000 | 251.74 |
1309132800000 | 253.58 |
1309219200000 | 255.7 |
1309305600000 | 261.94 |
1309392000000 | 266.06 |
1309478400000 | 267.85 |
1309737600000 | 270.46 |
1309824000000 | 270.82 |
1309910400000 | 267.02 |
1309996800000 | 269.61 |
1310083200000 | 266.94 |
1310342400000 | 259.17 |
1310428800000 | 258.18 |
1310515200000 | 264.38 |
1310601600000 | 261.54 |
1310688000000 | 260.39 |
1310947200000 | 252.95 |
1311033600000 | 257.58 |
1311120000000 | 260.24 |
1311206400000 | 264.76 |
1311292800000 | 266.87 |
1311552000000 | 266.74 |
1311638400000 | 267.57 |
1311724800000 | 263.48 |
1311811200000 | 261.33 |
1311897600000 | 261.53 |
1312156800000 | 256.92 |
1312243200000 | 251.07 |
1312329600000 | 247.61 |
1312416000000 | 234.75 |
1312502400000 | 232.09 |
1312761600000 | 220.33 |
1312848000000 | 226.54 |
1312934400000 | 220.48 |
1313020800000 | 226.46 |
1313107200000 | 233.26 |
1313366400000 | 237.56 |
1313452800000 | 235.25 |
1313539200000 | 237.47 |
1313625600000 | 223.25 |
1313712000000 | 224.01 |
1313971200000 | 225.26 |
1314057600000 | 227.07 |
1314144000000 | 229.58 |
1314230400000 | 226.09 |
1314316800000 | 225.58 |
1314576000000 | 230.18 |
1314662400000 | 233.37 |
1314748800000 | 240.81 |
1314835200000 | 239.31 |
1314921600000 | 234.22 |
1315180800000 | 224.07 |
1315267200000 | 222.14 |
1315353600000 | 229.21 |
1315440000000 | 231.33 |
1315526400000 | 223.04 |
1315785600000 | 215.99 |
1315872000000 | 217.16 |
1315958400000 | 220.06 |
1316044800000 | 227.26 |
1316131200000 | 228.3 |
1316390400000 | 220.71 |
1316476800000 | 226.09 |
1316563200000 | 222.3 |
1316649600000 | 207.74 |
1316736000000 | 207.22 |
1316995200000 | 209.34 |
1317081600000 | 221.05 |
1317168000000 | 216.98 |
1317254400000 | 218.39 |
1317340800000 | 211.7 |
1317600000000 | 208.53 |
1317686400000 | 200.54 |
1317772800000 | 205.51 |
1317859200000 | 212.4 |
1317945600000 | 216.07 |
1318204800000 | 222.04 |
1318291200000 | 220.41 |
1318377600000 | 226.97 |
1318464000000 | 222.62 |
1318550400000 | 227.15 |
1318809600000 | 223.29 |
1318896000000 | 221.62 |
1318982400000 | 224.94 |
1319068800000 | 220.34 |
1319155200000 | 229.74 |
1319414400000 | 234 |
1319500800000 | 233.54 |
1319587200000 | 232.97 |
1319673600000 | 244.78 |
1319760000000 | 245.83 |
1320019200000 | 237.23 |
1320105600000 | 224.92 |
1320192000000 | 230.08 |
1320278400000 | 234.27 |
1320364800000 | 233.89 |
1320624000000 | 231.98 |
1320710400000 | 234.69 |
1320796800000 | 227.67 |
1320883200000 | 225.29 |
1320969600000 | 233.78 |
1321228800000 | 229.37 |
1321315200000 | 226.78 |
1321401600000 | 226.47 |
1321488000000 | 222.71 |
1321574400000 | 220.43 |
1321833600000 | 211.84 |
1321920000000 | 211.74 |
1322006400000 | 206.8 |
1322092800000 | 207 |
1322179200000 | 207.32 |
1322438400000 | 215.12 |
1322524800000 | 218.1 |
1322611200000 | 228.17 |
1322697600000 | 226.45 |
1322784000000 | 227.36 |
1323043200000 | 229.39 |
1323129600000 | 226.56 |
1323216000000 | 227.03 |
1323302400000 | 221.84 |
1323388800000 | 223.43 |
1323648000000 | 217.35 |
1323734400000 | 217.62 |
1323820800000 | 209.68 |
1323907200000 | 212.24 |
1323993600000 | 213.5 |
1324252800000 | 212.4 |
1324339200000 | 219.35 |
1324425600000 | 217.48 |
1324512000000 | 219.72 |
1324598400000 | 221.11 |
1324944000000 | 221.75 |
1325030400000 | 218.64 |
1325116800000 | 219.63 |
1325203200000 | 223.15 |
1325462400000 | 223.93 |
1325548800000 | 230.92 |
1325635200000 | 228.02 |
1325721600000 | 224.66 |
1325808000000 | 224.53 |
1326067200000 | 225.06 |
1326153600000 | 229.56 |
1326240000000 | 227.02 |
1326326400000 | 228.83 |
1326412800000 | 226.43 |
1326672000000 | 226.56 |
1326758400000 | 229.25 |
1326844800000 | 231.42 |
1326931200000 | 235.19 |
1327017600000 | 234.87 |
1327276800000 | 237.17 |
1327363200000 | 234.39 |
1327449600000 | 234.32 |
1327536000000 | 240.24 |
1327622400000 | 237.69 |
1327881600000 | 234.11 |
1327968000000 | 236.08 |
1328054400000 | 242.89 |
1328140800000 | 243.66 |
1328227200000 | 248.28 |
1328486400000 | 246.51 |
1328572800000 | 247.26 |
1328659200000 | 246.37 |
1328745600000 | 247.55 |
1328832000000 | 243.91 |
1329091200000 | 246.2 |
1329177600000 | 244.29 |
1329264000000 | 245.95 |
1329350400000 | 245.36 |
1329436800000 | 248.79 |
1329696000000 | 253.42 |
1329782400000 | 251.6 |
1329868800000 | 249.8 |
1329955200000 | 251.51 |
1330041600000 | 256.08 |
1330300800000 | 254.16 |
1330387200000 | 255.38 |
1330473600000 | 255.83 |
1330560000000 | 256.56 |
1330646400000 | 253.93 |
1330905600000 | 251.56 |
1330992000000 | 242.02 |
1331078400000 | 244.64 |
1331164800000 | 251.65 |
1331251200000 | 251.04 |
1331510400000 | 250.07 |
1331596800000 | 254.31 |
1331683200000 | 252.38 |
1331769600000 | 253.42 |
1331856000000 | 257.56 |
1332115200000 | 258.01 |
1332201600000 | 254.28 |
1332288000000 | 253.84 |
1332374400000 | 250.44 |
1332460800000 | 252.38 |
1332720000000 | 257.49 |
1332806400000 | 256.64 |
1332892800000 | 253.11 |
1332979200000 | 251.02 |
1333065600000 | 255.63 |
1333324800000 | 259.82 |
1333411200000 | 259.42 |
1333497600000 | 249.28 |
1333584000000 | 249.67 |
1334016000000 | 243.87 |
1334102400000 | 246.4 |
1334188800000 | 252.08 |
1334275200000 | 247.36 |
1334534400000 | 247.21 |
1334620800000 | 253.24 |
1334707200000 | 252.71 |
1334793600000 | 253.69 |
1334880000000 | 255.9 |
1335139200000 | 247.97 |
1335225600000 | 251.06 |
1335312000000 | 253.58 |
1335398400000 | 254.5 |
1335484800000 | 257.66 |
1335744000000 | 256.22 |
1335830400000 | 257.51 |
1335916800000 | 256.1 |
1336003200000 | 257.37 |
1336089600000 | 250.72 |
1336348800000 | 250.59 |
1336435200000 | 245.07 |
1336521600000 | 242.27 |
1336608000000 | 244.65 |
1336694400000 | 245.2 |
1336953600000 | 239.67 |
1337040000000 | 236.85 |
1337126400000 | 234.92 |
1337212800000 | 231.81 |
1337299200000 | 227.64 |
1337558400000 | 230.38 |
1337644800000 | 234.92 |
1337731200000 | 227.49 |
1337817600000 | 229.76 |
1337904000000 | 229.2 |
1338163200000 | 231.43 |
1338249600000 | 233.94 |
1338336000000 | 227.6 |
1338422400000 | 225.13 |
1338508800000 | 220.41 |
1338768000000 | 220.64 |
1338854400000 | 220.43 |
1338940800000 | 225.79 |
1339027200000 | 230.97 |
1339113600000 | 228.2 |
1339372800000 | 229.55 |
1339459200000 | 229.62 |
1339545600000 | 229.47 |
1339632000000 | 228.16 |
1339718400000 | 230.87 |
1339977600000 | 231.56 |
1340064000000 | 236.37 |
1340150400000 | 240.3 |
1340236800000 | 236.97 |
1340323200000 | 232.54 |
1340582400000 | 228.5 |
1340668800000 | 227.89 |
1340755200000 | 229.99 |
1340841600000 | 228.1 |
1340928000000 | 238.26 |
1341187200000 | 240.07 |
1341273600000 | 243.19 |
1341360000000 | 242.1 |
1341446400000 | 240.77 |
1341532800000 | 237.79 |
1341792000000 | 236.75 |
1341878400000 | 239.05 |
1341964800000 | 238.09 |
1342051200000 | 233.8 |
1342137600000 | 238.44 |
1342396800000 | 239.67 |
1342483200000 | 238.55 |
1342569600000 | 241.82 |
1342656000000 | 246.36 |
1342742400000 | 242.62 |
1343001600000 | 235 |
1343088000000 | 235.01 |
1343174400000 | 235.27 |
1343260800000 | 242.47 |
1343347200000 | 245.48 |
1343606400000 | 247.04 |
1343692800000 | 245.43 |
1343779200000 | 245.71 |
1343865600000 | 241.21 |
1343952000000 | 248.78 |
1344211200000 | 251.18 |
1344297600000 | 252.79 |
1344384000000 | 252.16 |
1344470400000 | 252.29 |
1344556800000 | 252.38 |
1344816000000 | 251.14 |
1344902400000 | 252.67 |
1344988800000 | 252.07 |
1345075200000 | 253.26 |
1345161600000 | 254.27 |
1345420800000 | 253.7 |
1345507200000 | 256.47 |
1345593600000 | 252.71 |
1345680000000 | 253.71 |
1345766400000 | 252.2 |
1346025600000 | 252.62 |
1346112000000 | 251.32 |
1346198400000 | 251.22 |
1346284800000 | 249.53 |
1346371200000 | 252.77 |
1346630400000 | 254.15 |
1346716800000 | 250.92 |
1346803200000 | 252.18 |
1346889600000 | 257.24 |
1346976000000 | 262.55 |
1347235200000 | 262.28 |
1347321600000 | 262.63 |
1347408000000 | 264.56 |
1347494400000 | 264.53 |
1347580800000 | 273.53 |
1347840000000 | 272.41 |
1347926400000 | 269.95 |
1348012800000 | 271.42 |
1348099200000 | 269.29 |
1348185600000 | 270.74 |
1348444800000 | 268.21 |
1348531200000 | 270.22 |
1348617600000 | 263.7799 |
1348704000000 | 265.62 |
1348790400000 | 264.39 |
1349049600000 | 268.43 |
1349136000000 | 268.13 |
1349222400000 | 266.57 |
1349308800000 | 269.32 |
1349395200000 | 272.87 |
1349654400000 | 268 |
1349740800000 | 265.48 |
1349827200000 | 263.92 |
1349913600000 | 266.32 |
1350000000000 | 265.01 |
1350259200000 | 265.49 |
1350345600000 | 269.24 |
1350432000000 | 271.86 |
1350518400000 | 272.12 |
1350604800000 | 269.16 |
1350864000000 | 268.45 |
1350950400000 | 261.46 |
1351036800000 | 262.48 |
1351123200000 | 264.82 |
1351209600000 | 264.32 |
1351468800000 | 263.4 |
1351555200000 | 266.44 |
1351641600000 | 265.87 |
1351728000000 | 269.19 |
1351814400000 | 268.17 |
1352073600000 | 265.67 |
1352160000000 | 267.65 |
1352246400000 | 264.4 |
1352332800000 | 262.43 |
1352419200000 | 260.98 |
1352678400000 | 259.79 |
1352764800000 | 260.19 |
1352851200000 | 258.7 |
1352937600000 | 257 |
1353024000000 | 253.8 |
1353283200000 | 259.96 |
1353369600000 | 261.4 |
1353456000000 | 262.2 |
1353542400000 | 265.35 |
1353628800000 | 268.29 |
1353888000000 | 267.06 |
1353974400000 | 267.5 |
1354060800000 | 267.08 |
1354147200000 | 271.56 |
1354233600000 | 272.23 |
1354492800000 | 274.01 |
1354579200000 | 274.0899 |
1354665600000 | 274.81 |
1354752000000 | 275.5899 |
1354838400000 | 274.64 |
1355097600000 | 275.15 |
1355184000000 | 277.01 |
1355270400000 | 277.57 |
1355356800000 | 276.7799 |
1355443200000 | 276.96 |
1355702400000 | 278.0299 |
1355788800000 | 281.14 |
1355875200000 | 283.57 |
1355961600000 | 284.18 |
1356048000000 | 281.8399 |
1356307200000 | 281.6 |
1356566400000 | 282.07 |
1356652800000 | 280.8399 |
1356912000000 | 281.17 |
1357084800000 | 287.81 |
1357171200000 | 286.63 |
1357257600000 | 285.7 |
1357516800000 | 285.5 |
1357603200000 | 283.88 |
1357689600000 | 284.57 |
1357776000000 | 287.33 |
1357862400000 | 288.91 |
1358121600000 | 288.04 |
1358208000000 | 287.56 |
1358294400000 | 286.44 |
1358380800000 | 288.32 |
1358467200000 | 287.55 |
1358726400000 | 288.54 |
1358812800000 | 288.39 |
1358899200000 | 288.56 |
1358985600000 | 290.11 |
1359072000000 | 292.58 |
1359331200000 | 290.56 |
1359417600000 | 291.5299 |
1359504000000 | 291.83 |
1359590400000 | 291 |
1359676800000 | 295.16 |
1359936000000 | 291.51 |
1360022400000 | 291.69 |
1360108800000 | 292.44 |
1360195200000 | 290.75 |
1360281600000 | 293.72 |
1360540800000 | 290.88 |
1360627200000 | 293.58 |
1360713600000 | 295.66 |
1360800000000 | 293.98 |
1360886400000 | 294.72 |
1361145600000 | 293.19 |
1361232000000 | 295.99 |
1361318400000 | 295.37 |
1361404800000 | 289.49 |
1361491200000 | 292.13 |
1361750400000 | 290.06 |
1361836800000 | 286.72 |
1361923200000 | 289.5299 |
1362009600000 | 291.35 |
1362096000000 | 289 |
1362355200000 | 290.17 |
1362441600000 | 294.88 |
1362528000000 | 293.8399 |
1362614400000 | 295.17 |
1362700800000 | 293.19 |
1362960000000 | 293 |
1363046400000 | 293.49 |
1363132800000 | 292.58 |
1363219200000 | 295.33 |
1363305600000 | 296.49 |
1363564800000 | 295.72 |
1363651200000 | 293.89 |
1363737600000 | 294.98 |
1363824000000 | 293.17 |
1363910400000 | 293.15 |
1364169600000 | 291.57 |
1364256000000 | 292.3399 |
1364342400000 | 290.18 |
1364428800000 | 294.26 |
1364860800000 | 296.72 |
1364947200000 | 295.51 |
1365033600000 | 291.54 |
1365120000000 | 289.69 |
1365379200000 | 290.68 |
1365465600000 | 291.72 |
1365552000000 | 297.58 |
1365638400000 | 301.45 |
1365724800000 | 299.5 |
1365984000000 | 295.5299 |
1366070400000 | 293.25 |
1366156800000 | 287.91 |
1366243200000 | 288.75 |
1366329600000 | 289.9 |
1366588800000 | 288.33 |
1366675200000 | 294.17 |
1366761600000 | 295.19 |
1366848000000 | 299.94 |
1366934400000 | 300.67 |
1367193600000 | 301.68 |
1367280000000 | 303.02 |
1367366400000 | 303.77 |
1367452800000 | 301.05 |
1367539200000 | 305.46 |
1367798400000 | 304.6 |
1367884800000 | 303.76 |
1367971200000 | 308.01 |
1368057600000 | 308.1 |
1368144000000 | 306.32 |
1368403200000 | 306.89 |
1368489600000 | 308.29 |
1368576000000 | 308.11 |
1368662400000 | 310.44 |
1368748800000 | 307.8 |
1369008000000 | 309.56 |
1369094400000 | 309.83 |
1369180800000 | 309.71 |
1369267200000 | 304.1 |
1369353600000 | 304.73 |
1369612800000 | 304.77 |
1369699200000 | 307.35 |
1369785600000 | 304.4 |
1369872000000 | 307.74 |
1369958400000 | 303.88 |
1370217600000 | 303.87 |
1370304000000 | 305.0299 |
1370390400000 | 301.42 |
1370476800000 | 300.94 |
1370563200000 | 303.58 |
1370822400000 | 303.5299 |
1370908800000 | 300.92 |
1370995200000 | 302.93 |
1371081600000 | 301.9 |
1371168000000 | 304.46 |
1371427200000 | 305.97 |
1371513600000 | 306.74 |
1371600000000 | 308.13 |
1371686400000 | 294.73 |
1371772800000 | 290.82 |
1372032000000 | 283.85 |
1372118400000 | 289.02 |
1372204800000 | 291.06 |
1372291200000 | 292.69 |
1372377600000 | 291.17 |
1372636800000 | 297.55 |
1372723200000 | 296.87 |
1372809600000 | 296.12 |
1372896000000 | 300.1 |
1372982400000 | 295.36 |
1373241600000 | 299.9 |
1373328000000 | 300.66 |
1373414400000 | 302.96 |
1373500800000 | 309.35 |
1373587200000 | 310.62 |
1373846400000 | 311.2 |
1373932800000 | 311.23 |
1374019200000 | 311.86 |
1374105600000 | 314.47 |
1374192000000 | 316.33 |
1374451200000 | 317.68 |
1374537600000 | 316.0899 |
1374624000000 | 316.83 |
1374710400000 | 314.36 |
1374796800000 | 314 |
1375056000000 | 314.16 |
1375142400000 | 315.46 |
1375228800000 | 315.06 |
1375315200000 | 316.9 |
1375401600000 | 319.46 |
1375660800000 | 320.98 |
1375747200000 | 321.81 |
1375833600000 | 321.41 |
1375920000000 | 324.12 |
1376006400000 | 324.91 |
1376265600000 | 322.7 |
1376352000000 | 322.79 |
1376438400000 | 324.98 |
1376524800000 | 318.62 |
1376611200000 | 321.93 |
1376870400000 | 322.51 |
1376956800000 | 321.97 |
1377043200000 | 319.15 |
1377129600000 | 320.79 |
1377216000000 | 323.89 |
1377475200000 | 323.13 |
1377561600000 | 318.54 |
1377648000000 | 314.99 |
1377734400000 | 315.35 |
1377820800000 | 312.33 |
1378080000000 | 319.32 |
1378166400000 | 318.18 |
1378252800000 | 319.56 |
1378339200000 | 319.74 |
1378425600000 | 322.16 |
1378684800000 | 325.02 |
1378771200000 | 329.54 |
1378857600000 | 330.41 |
1378944000000 | 329.94 |
1379030400000 | 330.3 |
1379289600000 | 333.99 |
1379376000000 | 331.56 |
1379462400000 | 330.95 |
1379548800000 | 337.15 |
1379635200000 | 334.89 |
1379894400000 | 333.12 |
1379980800000 | 332.99 |
1380067200000 | 332.36 |
1380153600000 | 331.7 |
1380240000000 | 332.45 |
1380499200000 | 331.08 |
1380585600000 | 333.58 |
1380672000000 | 332.32 |
1380758400000 | 331.74 |
1380844800000 | 329.2799 |
1381104000000 | 327.57 |
1381190400000 | 324.75 |
1381276800000 | 320.23 |
1381363200000 | 326 |
1381449600000 | 328.5299 |
1381708800000 | 330.67 |
1381795200000 | 331.06 |
1381881600000 | 331.24 |
1381968000000 | 335.0299 |
1382054400000 | 339.55 |
1382313600000 | 342.46 |
1382400000000 | 344.74 |
1382486400000 | 345.18 |
1382572800000 | 347.02 |
1382659200000 | 346.4 |
1382918400000 | 344.32 |
1383004800000 | 344.45 |
1383091200000 | 345.72 |
1383177600000 | 342.51 |
1383264000000 | 338.08 |
1383523200000 | 339.61 |
1383609600000 | 337.75 |
1383696000000 | 340.93 |
1383782400000 | 337.98 |
1383868800000 | 335.89 |
1384128000000 | 337.13 |
1384214400000 | 335.26 |
1384300800000 | 332.04 |
1384387200000 | 335.3 |
1384473600000 | 335.98 |
1384732800000 | 338.5 |
1384819200000 | 337.27 |
1384905600000 | 336.23 |
1384992000000 | 335.3 |
1385078400000 | 337.44 |
1385337600000 | 338.22 |
1385424000000 | 338.62 |
1385510400000 | 342.16 |
1385596800000 | 343.2799 |
1385683200000 | 343.64 |
1385942400000 | 340.74 |
1386028800000 | 336.72 |
1386115200000 | 334.07 |
1386201600000 | 334.31 |
1386288000000 | 337.16 |
1386547200000 | 338.88 |
1386633600000 | 339.98 |
1386720000000 | 338.37 |
1386806400000 | 333.13 |
1386892800000 | 332.75 |
1387152000000 | 336.72 |
1387238400000 | 334.95 |
1387324800000 | 338.66 |
1387411200000 | 342.41 |
1387497600000 | 344.89 |
1387756800000 | 348.76 |
1387843200000 | 349.38 |
1388102400000 | 355.16 |
1388361600000 | 356.27 |
1388448000000 | 357.73 |
1388620800000 | 353.93 |
1388707200000 | 354.96 |
1388966400000 | 355.14 |
1389052800000 | 354.32 |
1389139200000 | 353.68 |
1389225600000 | 352.8 |
1389312000000 | 357.62 |
1389571200000 | 357.55 |
1389657600000 | 359.21 |
1389744000000 | 358.38 |
1389830400000 | 358.08 |
1389916800000 | 360.18 |
1390176000000 | 359.46 |
1390262400000 | 360.2799 |
1390348800000 | 362.06 |
1390435200000 | 360.8399 |
1390521600000 | 352.69 |
1390780800000 | 349.8399 |
1390867200000 | 354.3399 |
1390953600000 | 352.11 |
1391040000000 | 350.77 |
1391126400000 | 348.16 |
1391385600000 | 344.8399 |
1391472000000 | 343.88 |
1391558400000 | 345.72 |
1391644800000 | 351.23 |
1391731200000 | 354.7 |
1391990400000 | 355.98 |
1392076800000 | 361.75 |
1392163200000 | 361.98 |
1392249600000 | 362.11 |
1392336000000 | 364.69 |
1392595200000 | 367.1 |
1392681600000 | 368.07 |
1392768000000 | 369.49 |
1392854400000 | 367.9 |
1392940800000 | 369.62 |
1393200000000 | 372.8 |
1393286400000 | 373.33 |
1393372800000 | 371.01 |
1393459200000 | 372.36 |
1393545600000 | 377.93 |
1393804800000 | 368.93 |
1393891200000 | 375.26 |
1393977600000 | 375.3399 |
1394064000000 | 377.8399 |
1394150400000 | 374 |
1394409600000 | 370.58 |
1394496000000 | 370.36 |
1394582400000 | 367.22 |
1394668800000 | 364.8399 |
1394755200000 | 362.44 |
1395014400000 | 367.61 |
1395100800000 | 368.0899 |
1395187200000 | 367.71 |
1395273600000 | 361.99 |
1395360000000 | 362.16 |
1395619200000 | 358.0899 |
1395705600000 | 362.5899 |
1395792000000 | 366.51 |
1395878400000 | 365.3399 |
1395964800000 | 366.89 |
1396224000000 | 369.19 |
1396310400000 | 371.77 |
1396396800000 | 372.2799 |
1396483200000 | 369.55 |
1396569600000 | 371.8 |
1396828800000 | 367.55 |
1396915200000 | 366.16 |
1397001600000 | 370.48 |
1397088000000 | 370.57 |
1397174400000 | 363.67 |
1397433600000 | 360.54 |
1397520000000 | 358.37 |
1397606400000 | 363.08 |
1397692800000 | 366.15 |
1398124800000 | 371.39 |
1398211200000 | 370.38 |
1398297600000 | 371.85 |
1398384000000 | 370.95 |
1398643200000 | 370.73 |
1398729600000 | 372.9 |
1398816000000 | 376.48 |
1398902400000 | 377.52 |
1398988800000 | 378.63 |
1399248000000 | 378.2 |
1399334400000 | 380.82 |
1399420800000 | 379.49 |
1399507200000 | 380.18 |
1399593600000 | 377.63 |
1399852800000 | 381.71 |
1399939200000 | 382.02 |
1400025600000 | 381.13 |
1400112000000 | 376.11 |
1400198400000 | 372.97 |
1400457600000 | 374.17 |
1400544000000 | 375.46 |
1400630400000 | 377.75 |
1400716800000 | 379.64 |
1400803200000 | 378.37 |
1401062400000 | 379.24 |
1401148800000 | 380.85 |
1401235200000 | 380.3399 |
1401321600000 | 380.79 |
1401408000000 | 381.8399 |
1401667200000 | 382.81 |
1401753600000 | 380.36 |
1401840000000 | 382.3 |
1401926400000 | 383.06 |
1402012800000 | 388.07 |
1402272000000 | 387.81 |
1402358400000 | 386.57 |
1402444800000 | 384.43 |
1402531200000 | 385.29 |
1402617600000 | 382.57 |
1402876800000 | 382.13 |
1402963200000 | 381.15 |
1403049600000 | 380.61 |
1403136000000 | 385.11 |
1403222400000 | 384.94 |
1403481600000 | 383.93 |
1403568000000 | 380.95 |
1403654400000 | 377.83 |
1403740800000 | 380.58 |
1403827200000 | 382.94 |
1404086400000 | 384.89 |
1404172800000 | 387.31 |
1404259200000 | 388.04 |
1404345600000 | 390.94 |
1404432000000 | 390.17 |
1404691200000 | 387.41 |
1404777600000 | 382.11 |
1404864000000 | 381.9 |
1404950400000 | 377.11 |
1405036800000 | 377.61 |
1405296000000 | 382.5299 |
1405382400000 | 379.96 |
1405468800000 | 384.56 |
1405555200000 | 381.52 |
1405641600000 | 380.88 |
1405900800000 | 378.89 |
1405987200000 | 383.07 |
1406073600000 | 382.81 |
1406160000000 | 382.38 |
1406246400000 | 379.68 |
1406505600000 | 378.5899 |
1406592000000 | 379.04 |
1406678400000 | 375.33 |
1406764800000 | 370.8399 |
1406851200000 | 368.73 |
1407110400000 | 367.11 |
1407196800000 | 367.07 |
1407283200000 | 363.88 |
1407369600000 | 362.54 |
1407456000000 | 360.89 |
1407715200000 | 366.92 |
1407801600000 | 366.74 |
1407888000000 | 368.01 |
1407974400000 | 369.31 |
1408060800000 | 369.23 |
1408320000000 | 372.86 |
1408406400000 | 373.73 |
1408492800000 | 372.05 |
1408579200000 | 372.93 |
1408665600000 | 372.32 |
1408924800000 | 373.76 |
1409011200000 | 375.89 |
1409097600000 | 376.5 |
1409184000000 | 373.19 |
1409270400000 | 373.41 |
1409529600000 | 373.54 |
1409616000000 | 372.76 |
1409702400000 | 373.63 |
1409788800000 | 371.92 |
1409875200000 | 368.3399 |
1410134400000 | 364.51 |
1410220800000 | 362.7 |
1410307200000 | 362.32 |
1410393600000 | 362.83 |
1410480000000 | 363.51 |
1410739200000 | 361.96 |
1410825600000 | 359.86 |
1410912000000 | 362.62 |
1410998400000 | 366.58 |
1411084800000 | 366.25 |
1411344000000 | 364.7 |
1411430400000 | 359.85 |
1411516800000 | 359.15 |
1411603200000 | 355.69 |
1411689600000 | 354.31 |
1411948800000 | 354.47 |
1412035200000 | 354.3 |
1412121600000 | 349.4 |
1412208000000 | 342.1 |
1412294400000 | 342.89 |
1412553600000 | 344.31 |
1412640000000 | 339.85 |
1412726400000 | 337.43 |
1412812800000 | 337.0899 |
1412899200000 | 329.65 |
1413158400000 | 329.72 |
1413244800000 | 329.93 |
1413331200000 | 323.79 |
1413417600000 | 325.74 |
1413504000000 | 334.4 |
1413763200000 | 334.91 |
1413849600000 | 341.58 |
1413936000000 | 343.5 |
1414022400000 | 344.21 |
1414108800000 | 343.6 |
1414368000000 | 343.35 |
1414454400000 | 347.01 |
1414540800000 | 349.73 |
1414627200000 | 349.01 |
1414713600000 | 352.0899 |
1414972800000 | 349.94 |
1415059200000 | 349.8 |
1415145600000 | 352.85 |
1415232000000 | 352.45 |
1415318400000 | 351.46 |
1415577600000 | 355.69 |
1415664000000 | 357 |
1415750400000 | 355.13 |
1415836800000 | 355.07 |
1415923200000 | 355.08 |
1416182400000 | 355.21 |
1416268800000 | 358.04 |
1416355200000 | 356.87 |
1416441600000 | 357.67 |
1416528000000 | 359.76 |
1416787200000 | 360.02 |
1416873600000 | 361.75 |
1416960000000 | 362.75 |
1417046400000 | 361.8 |
1417132800000 | 359.18 |
1417392000000 | 358.11 |
1417478400000 | 358.02 |
1417564800000 | 358.99 |
1417651200000 | 359.7 |
1417737600000 | 361.3 |
1417996800000 | 358.45 |
1418083200000 | 353.65 |
1418169600000 | 353.91 |
1418256000000 | 352 |
1418342400000 | 346.0299 |
1418601600000 | 340.06 |
1418688000000 | 346.36 |
1418774400000 | 345.13 |
1418860800000 | 352.61 |
1418947200000 | 356.0299 |
1419206400000 | 357.25 |
1419292800000 | 356.7799 |
1419379200000 | 356.79 |
1419811200000 | 356.64 |
1419897600000 | 354.35 |
1419984000000 | 354.96 |
1420156800000 | 351.07 |
1420416000000 | 344.42 |
1420502400000 | 340.8399 |
1420588800000 | 338.2 |
1420675200000 | 345.07 |
1420761600000 | 344.55 |
1421020800000 | 343.86 |
1421107200000 | 347.85 |
1421193600000 | 342.31 |
1421280000000 | 344.91 |
1421366400000 | 345.62 |
1421625600000 | 349.67 |
1421712000000 | 350.37 |
1421798400000 | 352.73 |
1421884800000 | 355.29 |
1421971200000 | 355.54 |
1422230400000 | 358.24 |
1422316800000 | 358.85 |
1422403200000 | 359.5 |
1422489600000 | 357.77 |
1422576000000 | 355.57 |
1422835200000 | 355.93 |
1422921600000 | 362.3 |
1423008000000 | 363.41 |
1423094400000 | 367.25 |
1423180800000 | 365.88 |
1423440000000 | 363.61 |
1423526400000 | 366.3399 |
1423612800000 | 364.88 |
1423699200000 | 370.95 |
1423785600000 | 372.89 |
1424044800000 | 373.15 |
1424131200000 | 372.36 |
1424217600000 | 376.11 |
1424304000000 | 377.23 |
1424390400000 | 376.99 |
1424649600000 | 379.5299 |
1424736000000 | 379.97 |
1424822400000 | 381.54 |
1424908800000 | 380.79 |
1424995200000 | 382.06 |
1425254400000 | 380.2799 |
1425340800000 | 377.31 |
1425427200000 | 373.8399 |
1425513600000 | 376.97 |
1425600000000 | 370.87 |
1425859200000 | 369.36 |
1425945600000 | 361.96 |
1426032000000 | 362.23 |
1426118400000 | 363.7799 |
1426204800000 | 360.91 |
1426464000000 | 364.69 |
1426550400000 | 362.73 |
1426636800000 | 365.91 |
1426723200000 | 368.52 |
1426809600000 | 375.01 |
1427068800000 | 376.63 |
1427155200000 | 376.83 |
1427241600000 | 375.51 |
1427328000000 | 368.63 |
1427414400000 | 368.04 |
1427673600000 | 368.55 |
1427760000000 | 365.88 |
1427846400000 | 366.65 |
1427932800000 | 370.15 |
1428364800000 | 376.2 |
1428451200000 | 375.74 |
1428537600000 | 376.33 |
1428624000000 | 378.19 |
1428883200000 | 377.0299 |
1428969600000 | 381.01 |
1429056000000 | 380.75 |
1429142400000 | 382.67 |
1429228800000 | 378.31 |
1429488000000 | 379.43 |
1429574400000 | 383.33 |
1429660800000 | 381.86 |
1429747200000 | 382.94 |
1429833600000 | 386.0899 |
1430092800000 | 389 |
1430179200000 | 386.89 |
1430265600000 | 386.06 |
1430352000000 | 385.73 |
1430438400000 | 382.27 |
1430697600000 | 382.42 |
1430784000000 | 381.22 |
1430870400000 | 382.65 |
1430956800000 | 380.73 |
1431043200000 | 392.99 |
1431302400000 | 394.83 |
1431388800000 | 391.67 |
1431475200000 | 396.93 |
1431561600000 | 399.45 |
1431648000000 | 401.63 |
1431907200000 | 400.73 |
1431993600000 | 399.07 |
1432080000000 | 399.29 |
1432166400000 | 402.0899 |
1432252800000 | 399.04 |
1432512000000 | 399.13 |
1432598400000 | 392.79 |
1432684800000 | 395.7 |
1432771200000 | 395.49 |
1432857600000 | 391.5899 |
1433116800000 | 390.04 |
1433203200000 | 392.24 |
1433289600000 | 395.14 |
1433376000000 | 392.52 |
1433462400000 | 384.12 |
1433721600000 | 384.07 |
1433808000000 | 384.66 |
1433894400000 | 393.87 |
1433980800000 | 393.12 |
1434067200000 | 391.64 |
1434326400000 | 384.3 |
1434412800000 | 387.0899 |
1434499200000 | 386.5899 |
1434585600000 | 390.8399 |
1434672000000 | 391.29 |
1434931200000 | 397.61 |
1435017600000 | 395.54 |
1435104000000 | 392.9 |
1435190400000 | 392.72 |
1435276800000 | 390.69 |
1435536000000 | 384.11 |
1435622400000 | 380.55 |
1435708800000 | 383.69 |
1435795200000 | 381.65 |
1435881600000 | 380.32 |
1436140800000 | 376.48 |
1436227200000 | 366.64 |
1436313600000 | 366.65 |
1436400000000 | 374.0899 |
1436486400000 | 383.58 |
1436745600000 | 387.18 |
1436832000000 | 387.65 |
1436918400000 | 387.54 |
1437004800000 | 390.83 |
1437091200000 | 390.44 |
1437350400000 | 390.46 |
1437436800000 | 388.9 |
1437523200000 | 387.16 |
1437609600000 | 385.16 |
1437696000000 | 381.04 |
1437955200000 | 377.02 |
1438041600000 | 380.5899 |
1438128000000 | 385.55 |
1438214400000 | 384.08 |
1438300800000 | 387.93 |
1438560000000 | 388.21 |
1438646400000 | 388.64 |
1438732800000 | 390.24 |
1438819200000 | 386.88 |
1438905600000 | 384.05 |
1439164800000 | 388.05 |
1439251200000 | 385.4 |
1439337600000 | 381.95 |
1439424000000 | 384.81 |
1439510400000 | 385.98 |
1439769600000 | 385.71 |
1439856000000 | 385.67 |
1439942400000 | 379.98 |
1440028800000 | 377.24 |
1440115200000 | 369.31 |
1440374400000 | 357.67 |
1440460800000 | 367.41 |
1440547200000 | 360.81 |
1440633600000 | 367 |
1440720000000 | 368.75 |
1440979200000 | 368.56 |
1441065600000 | 360.31 |
1441152000000 | 362.37 |
1441238400000 | 366.9 |
1441324800000 | 358.87 |
1441584000000 | 361.26 |
1441670400000 | 367.7 |
1441756800000 | 372.14 |
1441843200000 | 371.71 |
1441929600000 | 369.62 |
1442188800000 | 367.7799 |
1442275200000 | 368.37 |
1442361600000 | 374.26 |
1442448000000 | 373.92 |
1442534400000 | 371.44 |
1442793600000 | 368.15 |
1442880000000 | 356.0299 |
1442966400000 | 357.19 |
1443052800000 | 353.83 |
1443139200000 | 358.61 |
1443398400000 | 353.38 |
1443484800000 | 348.96 |
1443571200000 | 356.48 |
1443657600000 | 358.2 |
1443744000000 | 360.77 |
1444003200000 | 368.51 |
1444089600000 | 371.44 |
1444176000000 | 370.0299 |
1444262400000 | 371.62 |
1444348800000 | 374.7799 |
1444608000000 | 373.4 |
1444694400000 | 369.39 |
1444780800000 | 368.97 |
1444867200000 | 372.5899 |
1444953600000 | 373.0899 |
1445212800000 | 372.99 |
1445299200000 | 374.58 |
1445385600000 | 375.62 |
1445472000000 | 376.07 |
1445558400000 | 379.7799 |
1445817600000 | 378.94 |
1445904000000 | 374.74 |
1445990400000 | 378.13 |
1446076800000 | 375.93 |
1446163200000 | 379.2 |
1446422400000 | 379.62 |
1446508800000 | 379.05 |
1446595200000 | 379.33 |
1446681600000 | 375.87 |
1446768000000 | 373.02 |
1447027200000 | 370.7799 |
1447113600000 | 369.7799 |
1447200000000 | 373.67 |
1447286400000 | 368.71 |
1447372800000 | 365.24 |
1447632000000 | 366.5899 |
1447718400000 | 373.42 |
1447804800000 | 373.18 |
1447891200000 | 378.33 |
1447977600000 | 377.7799 |
1448236800000 | 373.91 |
1448323200000 | 368.88 |
1448409600000 | 373.23 |
1448496000000 | 377.13 |
1448582400000 | 375.85 |
1448841600000 | 379.17 |
1448928000000 | 381.17 |
1449014400000 | 379.74 |
1449100800000 | 378.66 |
1449187200000 | 379.24 |
1449446400000 | 379.72 |
1449532800000 | 372.72 |
1449619200000 | 376.37 |
1449705600000 | 373.96 |
1449792000000 | 368.68 |
1450051200000 | 364.91 |
1450137600000 | 371.05 |
1450224000000 | 371.83 |
1450310400000 | 371.54 |
1450396800000 | 368.62 |
1450656000000 | 368.5299 |
1450742400000 | 369.44 |
1450828800000 | 376.02 |
1450915200000 | 378.22 |
1451260800000 | 377.41 |
1451347200000 | 380.02 |
1451433600000 | 379.26 |
1451520000000 | 375.36 |
1451865600000 | 365.63 |
1451952000000 | 365.13 |
1452038400000 | 361.12 |
1452124800000 | 354.2 |
1452211200000 | 353.05 |
1452470400000 | 350.95 |
1452556800000 | 351.52 |
1452643200000 | 354.04 |
1452729600000 | 346 |
1452816000000 | 338.0899 |
1453075200000 | 334.29 |
1453161600000 | 337.96 |
1453248000000 | 327.77 |
1453334400000 | 331.0299 |
1453420800000 | 341.17 |
1453680000000 | 340.06 |
1453766400000 | 342.26 |
1453852800000 | 343.87 |
1453939200000 | 342.33 |
1454025600000 | 345.29 |
1454284800000 | 349.76 |
1454371200000 | 344.66 |
1454457600000 | 345.11 |
1454544000000 | 347.3 |
1454630400000 | 342.32 |
1454889600000 | 327.64 |
1454976000000 | 328.56 |
1455062400000 | 333.08 |
1455148800000 | 325.21 |
1455235200000 | 331.54 |
1455494400000 | 338.73 |
1455580800000 | 336.55 |
1455667200000 | 346.42 |
1455753600000 | 348.4 |
1455840000000 | 346.32 |
1456099200000 | 346.2799 |
1456185600000 | 344.43 |
1456272000000 | 336.52 |
1456358400000 | 343.95 |
1456444800000 | 344.21 |
1456704000000 | 346.2799 |
1456790400000 | 350.2799 |
1456876800000 | 349.51 |
1456963200000 | 351.88 |
1457049600000 | 356.55 |
1457308800000 | 354.33 |
1457395200000 | 351.44 |
1457481600000 | 351.67 |
1457568000000 | 348.96 |
1457654400000 | 357.2799 |
1457913600000 | 359 |
1458000000000 | 354.58 |
1458086400000 | 354.48 |
1458172800000 | 365.52 |
1458259200000 | 366.73 |
1458518400000 | 364.05 |
1458604800000 | 362.5299 |
1458691200000 | 360.49 |
1458777600000 | 356.45 |
1459209600000 | 360.63 |
1459296000000 | 371.44 |
1459382400000 | 369.97 |
1459468800000 | 364.49 |
1459728000000 | 367.26 |
1459814400000 | 361.67 |
1459900800000 | 363.5 |
1459987200000 | 360.16 |
1460073600000 | 364.57 |
1460332800000 | 367.02 |
1460419200000 | 366.58 |
1460505600000 | 370.77 |
1460592000000 | 369.02 |
1460678400000 | 366.75 |
1460937600000 | 369.32 |
1461024000000 | 376.88 |
1461110400000 | 375.95 |
1461196800000 | 372.72 |
1461283200000 | 370.6 |
1461542400000 | 371.99 |
1461628800000 | 374.16 |
1461715200000 | 375.7 |
1461801600000 | 378.0899 |
1461888000000 | 376.5299 |
1462147200000 | 377.72 |
1462233600000 | 372.6 |
1462320000000 | 369.3399 |
1462406400000 | 368.25 |
1462492800000 | 367.5 |
1462752000000 | 368.01 |
1462838400000 | 370.69 |
1462924800000 | 370.7799 |
1463011200000 | 369.5899 |
1463097600000 | 366.45 |
1463356800000 | 368.8399 |
1463443200000 | 372.18 |
1463529600000 | 373.88 |
1463616000000 | 368.86 |
1463702400000 | 373.87 |
1463961600000 | 374.29 |
1464048000000 | 380.97 |
1464134400000 | 382.7799 |
1464220800000 | 383.83 |
1464307200000 | 382.27 |
1464566400000 | 382.77 |
1464652800000 | 380.88 |
1464739200000 | 376.19 |
1464825600000 | 376.49 |
1464912000000 | 379.85 |
1465171200000 | 382.08 |
1465257600000 | 384.97 |
1465344000000 | 385.2 |
1465430400000 | 379.81 |
1465516800000 | 369.39 |
1465776000000 | 363.45 |
1465862400000 | 352.82 |
1465948800000 | 356.88 |
1466035200000 | 349.13 |
1466121600000 | 359.42 |
1466380800000 | 379.21 |
1466467200000 | 379.39 |
1466553600000 | 381.64 |
1466640000000 | 389.5899 |
1466726400000 | 346.6 |
1466985600000 | 317.56 |
1467072000000 | 330.3 |
1467158400000 | 344.24 |
1467244800000 | 347.77 |
1467331200000 | 352.44 |
1467590400000 | 347.87 |
1467676800000 | 337.46 |
1467763200000 | 330.4 |
1467849600000 | 335.5899 |
1467936000000 | 340.8 |
1468195200000 | 349.65 |
1468281600000 | 353.93 |
1468368000000 | 355.29 |
1468454400000 | 357.57 |
1468540800000 | 355.05 |
1468800000000 | 357.27 |
1468886400000 | 355.29 |
1468972800000 | 358.79 |
1469059200000 | 358.13 |
1469145600000 | 354.89 |
1469404800000 | 356.96 |
1469491200000 | 356.92 |
1469577600000 | 359.87 |
1469664000000 | 359.76 |
1469750400000 | 365.97 |
1470009600000 | 362.72 |
1470096000000 | 363.39 |
1470182400000 | 360.46 |
1470268800000 | 360.49 |
1470355200000 | 361.96 |
1470614400000 | 362.5 |
1470700800000 | 366.23 |
1470787200000 | 367.36 |
1470873600000 | 369.8399 |
1470960000000 | 370.13 |
1471219200000 | 369.71 |
1471305600000 | 369.19 |
1471392000000 | 366.86 |
1471478400000 | 373.04 |
1471564800000 | 369.83 |
1471824000000 | 371.79 |
1471910400000 | 375.45 |
1471996800000 | 374.9 |
1472083200000 | 371.93 |
1472169600000 | 373.23 |
1472428800000 | 369.48 |
1472515200000 | 368.37 |
1472601600000 | 366.87 |
1472688000000 | 371.68 |
1472774400000 | 376.37 |
1473033600000 | 375.93 |
1473120000000 | 379.0899 |
1473206400000 | 378.05 |
1473292800000 | 378.4 |
1473379200000 | 370.3399 |
1473638400000 | 367.65 |
1473724800000 | 365.17 |
1473811200000 | 365.56 |
1473897600000 | 368.89 |
1473984000000 | 365.02 |
1474243200000 | 368.41 |
1474329600000 | 366.9 |
1474416000000 | 366.89 |
1474502400000 | 374.88 |
1474588800000 | 371.51 |
1474848000000 | 367.33 |
1474934400000 | 366.41 |
1475020800000 | 368.7799 |
1475107200000 | 369.27 |
1475193600000 | 371.42 |
1475452800000 | 372.07 |
1475539200000 | 373.89 |
1475625600000 | 370.92 |
1475712000000 | 367.3399 |
1475798400000 | 360.9 |
1476057600000 | 359.91 |
1476144000000 | 355.42 |
1476230400000 | 352.12 |
1476316800000 | 351.08 |
1476403200000 | 353.3 |
1476662400000 | 348.8 |
1476748800000 | 354.1 |
1476835200000 | 355.79 |
1476921600000 | 353.16 |
1477008000000 | 351.5 |
1477267200000 | 350.43 |
1477353600000 | 347.22 |
1477440000000 | 347.0299 |
1477526400000 | 344.75 |
1477612800000 | 345.75 |
1477872000000 | 347.61 |
1477958400000 | 348.15 |
1478044800000 | 348.17 |
1478131200000 | 350.32 |
1478217600000 | 346.17 |
1478476800000 | 346.29 |
1478563200000 | 347.55 |
1478649600000 | 349.19 |
1478736000000 | 345.41 |
1478822400000 | 343.37 |
1479081600000 | 340.1 |
1479168000000 | 341.69 |
1479254400000 | 340.47 |
1479340800000 | 343.75 |
1479427200000 | 341.68 |
1479686400000 | 344.0899 |
1479772800000 | 344.76 |
1479859200000 | 342.85 |
1479945600000 | 345.18 |
1480032000000 | 345.95 |
1480291200000 | 343.64 |
1480377600000 | 346.3 |
1480464000000 | 345.58 |
1480550400000 | 345.0899 |
1480636800000 | 345.56 |
1480896000000 | 347.58 |
1480982400000 | 347.97 |
1481068800000 | 350.0899 |
1481155200000 | 348.64 |
1481241600000 | 350.18 |
1481500800000 | 349.2 |
1481587200000 | 353.39 |
1481673600000 | 352.72 |
1481760000000 | 346.49 |
1481846400000 | 347.55 |
1482105600000 | 347.7 |
1482192000000 | 346.71 |
1482278400000 | 347.58 |
1482364800000 | 348.19 |
1482451200000 | 348.52 |
1482796800000 | 348.9 |
1482883200000 | 348.22 |
1482969600000 | 349.82 |
1483056000000 | 353.92 |
1483315200000 | 354.58 |
1483401600000 | 351.72 |
1483488000000 | 353.86 |
1483574400000 | 360.37 |
1483660800000 | 358.5 |
1483920000000 | 355.02 |
1484006400000 | 356.91 |
1484092800000 | 354.32 |
1484179200000 | 358.63 |
1484265600000 | 360.02 |
1484524800000 | 356.17 |
1484611200000 | 361.55 |
1484697600000 | 360.72 |
1484784000000 | 357.93 |
1484870400000 | 358.33 |
1485129600000 | 361.54 |
1485216000000 | 362.31 |
1485302400000 | 366.18 |
1485388800000 | 365.15 |
1485475200000 | 365.42 |
1485734400000 | 362.33 |
1485820800000 | 365.3399 |
1485907200000 | 367.49 |
1485993600000 | 365.77 |
1486080000000 | 367.58 |
1486339200000 | 363.87 |
1486425600000 | 366.33 |
1486512000000 | 369.86 |
1486598400000 | 369.1 |
1486684800000 | 368.68 |
1486944000000 | 370.11 |
1487030400000 | 369.4 |
1487116800000 | 369.48 |
1487203200000 | 370.85 |
1487289600000 | 369.0899 |
1487548800000 | 370.51 |
1487635200000 | 370.2799 |
1487721600000 | 369.19 |
1487808000000 | 371.49 |
1487894400000 | 368.13 |
1488153600000 | 368.22 |
1488240000000 | 371.33 |
1488326400000 | 372.7 |
1488412800000 | 370.65 |
1488499200000 | 368.85 |
1488758400000 | 369.37 |
1488844800000 | 367.92 |
1488931200000 | 368.0299 |
1489017600000 | 367.85 |
1489104000000 | 369.22 |
1489363200000 | 372.49 |
1489449600000 | 369.7 |
1489536000000 | 371.15 |
1489622400000 | 377.56 |
1489708800000 | 378.7 |
1489968000000 | 379.54 |
1490054400000 | 379.88 |
1490140800000 | 376.6 |
1490227200000 | 380.67 |
1490313600000 | 379.92 |
1490572800000 | 380.64 |
1490659200000 | 381.23 |
1490745600000 | 378.55 |
1490832000000 | 381.21 |
1490918400000 | 381.63 |
1491177600000 | 379.27 |
1491264000000 | 379.6 |
1491350400000 | 380.8399 |
1491436800000 | 382.06 |
1491523200000 | 381.31 |
1491782400000 | 382.88 |
1491868800000 | 385.65 |
1491955200000 | 387.64 |
1492041600000 | 388.86 |
1492473600000 | 390.1 |
1492560000000 | 392.1 |
1492646400000 | 393.52 |
1492732800000 | 390.8399 |
1492992000000 | 399.35 |
1493078400000 | 401.95 |
1493164800000 | 403.97 |
1493251200000 | 405.23 |
1493337600000 | 405.38 |
1493596800000 | 405.42 |
1493683200000 | 409.89 |
1493769600000 | 407.67 |
1493856000000 | 409.35 |
1493942400000 | 413.27 |
1494201600000 | 412.32 |
1494288000000 | 413.44 |
1494374400000 | 413.81 |
1494460800000 | 411.2799 |
1494547200000 | 413.3399 |
1494806400000 | 414.48 |
1494892800000 | 416.65 |
1494979200000 | 415.65 |
1495065600000 | 414.55 |
1495152000000 | 418.47 |
1495411200000 | 420.79 |
1495497600000 | 420.18 |
1495584000000 | 420.77 |
1495670400000 | 421.65 |
1495756800000 | 418.5 |
1496016000000 | 419.17 |
1496102400000 | 419.36 |
1496188800000 | 421.35 |
1496275200000 | 422.8 |
1496361600000 | 424.3 |
1496620800000 | 423.45 |
1496707200000 | 419.35 |
1496793600000 | 420.82 |
1496880000000 | 418.93 |
1496966400000 | 416.58 |
1497225600000 | 412.31 |
1497312000000 | 416.24 |
1497398400000 | 419.72 |
1497484800000 | 410.83 |
1497571200000 | 417.36 |
1497830400000 | 418.69 |
1497916800000 | 413.16 |
1498003200000 | 413.02 |
1498089600000 | 412.22 |
1498176000000 | 414.38 |
1498435200000 | 413.76 |
1498521600000 | 412.14 |
1498608000000 | 415.08 |
1498694400000 | 412.41 |
1498780800000 | 413.3399 |
1499040000000 | 412.4 |
1499126400000 | 412.61 |
1499212800000 | 414 |
1499299200000 | 413.13 |
1499385600000 | 412.1 |
1499644800000 | 413.26 |
1499731200000 | 410.22 |
1499817600000 | 415.5 |
1499904000000 | 418.44 |
1499990400000 | 421.54 |
1500249600000 | 423.75 |
1500336000000 | 424.09 |
1500422400000 | 426.43 |
1500508800000 | 427.35 |
1500595200000 | 424.86 |
1500854400000 | 421.81 |
1500940800000 | 422.52 |
1501027200000 | 426.02 |
1501113600000 | 428.58 |
1501200000000 | 426.07 |
1501459200000 | 428.9 |
1501545600000 | 432.75 |
1501632000000 | 432.83 |
1501718400000 | 432.89 |
1501804800000 | 430.68 |
1502064000000 | 431.58 |
1502150400000 | 429.86 |
1502236800000 | 428.87 |
1502323200000 | 425.97 |
1502409600000 | 423.01 |
1502668800000 | 426.73 |
1502755200000 | 423.84 |
1502841600000 | 426.48 |
1502928000000 | 427 |
1503014400000 | 423.55 |
1503273600000 | 425.43 |
1503360000000 | 426.12 |
1503446400000 | 424.91 |
1503532800000 | 425.87 |
1503619200000 | 428.14 |
1503878400000 | 428.95 |
1503964800000 | 427.1 |
1504051200000 | 427.61 |
1504137600000 | 430.18 |
1504224000000 | 433.06 |
1504483200000 | 431.46 |
1504569600000 | 432.2 |
1504656000000 | 431.04 |
1504742400000 | 435.77 |
1504828800000 | 437.63 |
1505088000000 | 439.92 |
1505174400000 | 440.55 |
1505260800000 | 437.75 |
1505347200000 | 437.93 |
1505433600000 | 440.49 |
1505692800000 | 441.81 |
1505779200000 | 443.02 |
1505865600000 | 444.97 |
1505952000000 | 442.1 |
1506038400000 | 444.42 |
1506297600000 | 443.07 |
1506384000000 | 439.08 |
1506470400000 | 438.86 |
1506556800000 | 443.09 |
1506643200000 | 445.56 |
1506902400000 | 444.97 |
1506988800000 | 446.37 |
1507075200000 | 447.62 |
1507161600000 | 445.16 |
1507248000000 | 442.87 |
1507507200000 | 444.29 |
1507593600000 | 448.2 |
1507680000000 | 448.01 |
1507766400000 | 449.3 |
1507852800000 | 452.82 |
1508112000000 | 450.45 |
1508198400000 | 444.59 |
1508284800000 | 448.26 |
1508371200000 | 448.71 |
1508457600000 | 448.63 |
1508716800000 | 449.39 |
1508803200000 | 446.45 |
1508889600000 | 449.03 |
1508976000000 | 449.42 |
1509062400000 | 446.81 |
1509321600000 | 449.39 |
1509408000000 | 451.95 |
1509494400000 | 450.78 |
1509580800000 | 446.58 |
1509667200000 | 447.69 |
1509926400000 | 448.63 |
1510012800000 | 445.98 |
1510099200000 | 445.89 |
1510185600000 | 440.54 |
1510272000000 | 442.73 |
1510531200000 | 437.02 |
1510617600000 | 438.33 |
1510704000000 | 436.31 |
1510790400000 | 441.13 |
1510876800000 | 440.13 |
1511136000000 | 442.23 |
1511222400000 | 442.58 |
1511308800000 | 443.97 |
1511395200000 | 445.8 |
1511481600000 | 446.06 |
1511740800000 | 444.19 |
1511827200000 | 444.25 |
1511913600000 | 446.27 |
1512000000000 | 449.44 |
1512086400000 | 444.19 |
1512345600000 | 446.16 |
1512432000000 | 444.82 |
1512518400000 | 441.97 |
1512604800000 | 441.3 |
1512691200000 | 443.2 |
1512950400000 | 443.15 |
1513036800000 | 442.94 |
1513123200000 | 444.63 |
1513209600000 | 445.72 |
1513296000000 | 443.52 |
1513555200000 | 451.22 |
1513641600000 | 450.62 |
1513728000000 | 451.71 |
1513814400000 | 452.04 |
1513900800000 | 453.28 |
1514332800000 | 456.87 |
1514419200000 | 458.65 |
1514505600000 | 462.09 |
1514851200000 | 462.67 |
1514937600000 | 462.99 |
1515024000000 | 465.74 |
1515110400000 | 469.49 |
1515369600000 | 468.66 |
1515456000000 | 468.59 |
1515542400000 | 466.72 |
1515628800000 | 465.77 |
1515715200000 | 472.87 |
1515974400000 | 476.92 |
1516060800000 | 476.65 |
1516147200000 | 476.17 |
1516233600000 | 477.13 |
1516320000000 | 477.78 |
1516579200000 | 478.76 |
1516665600000 | 481.45 |
1516752000000 | 485.11 |
1516838400000 | 486.54 |
1516924800000 | 487.05 |
1517184000000 | 482.79 |
1517270400000 | 480.64 |
1517356800000 | 481.49 |
1517443200000 | 482.44 |
1517529600000 | 474.11 |
1517788800000 | 464.77 |
1517875200000 | 452.45 |
1517961600000 | 458.99 |
1518048000000 | 453.08 |
1518134400000 | 445.33 |
1518393600000 | 450.73 |
1518480000000 | 451.45 |
1518566400000 | 457.64 |
1518652800000 | 465.11 |
1518739200000 | 469.31 |
1518998400000 | 463.64 |
1519084800000 | 466.07 |
1519171200000 | 467.47 |
1519257600000 | 465.41 |
1519344000000 | 466.23 |
1519603200000 | 467.13 |
1519689600000 | 464.63 |
1519776000000 | 458.08 |
1519862400000 | 450.6 |
1519948800000 | 447.39 |
1520208000000 | 453.36 |
1520294400000 | 457.13 |
1520380800000 | 458.6 |
1520467200000 | 460.53 |
1520553600000 | 464.45 |
1520812800000 | 465.48 |
1520899200000 | 463.46 |
1520985600000 | 461.78 |
1521072000000 | 463.04 |
1521158400000 | 459.97 |
1521417600000 | 459.38 |
1521504000000 | 460.04 |
1521590400000 | 458.52 |
1521676800000 | 453.64 |
1521763200000 | 453.85 |
1522022400000 | 453.78 |
1522108800000 | 456.51 |
1522195200000 | 455.74 |
1522281600000 | 455.31 |
1522713600000 | 452.6 |
1522800000000 | 449.76 |
1522886400000 | 455.35 |
1522972800000 | 457.39 |
1523232000000 | 459.78 |
1523318400000 | 464.96 |
1523404800000 | 464.55 |
1523491200000 | 466.1 |
1523577600000 | 468.37 |
1523836800000 | 469.24 |
1523923200000 | 473.1 |
1524009600000 | 474.75 |
1524096000000 | 475.86 |
1524182400000 | 471.22 |
1524441600000 | 470.78 |
1524528000000 | 468.92 |
1524614400000 | 464.14 |
1524700800000 | 468.53 |
1524787200000 | 468.65 |
1525046400000 | 467.53 |
1525132800000 | 463.96 |
1525219200000 | 466.04 |
1525305600000 | 463.91 |
1525392000000 | 465.62 |
1525651200000 | 468.7 |
1525737600000 | 470.55 |
1525824000000 | 473.07 |
1525910400000 | 473.22 |
1525996800000 | 477.82 |
1526256000000 | 476.81 |
1526342400000 | 474.08 |
1526428800000 | 474.77 |
1526515200000 | 478.46 |
1526601600000 | 478.12 |
1526860800000 | 481.16 |
1526947200000 | 482.36 |
1527033600000 | 475.7 |
1527120000000 | 475.75 |
1527206400000 | 477.26 |
1527465600000 | 476.8 |
1527552000000 | 468.56 |
1527638400000 | 470.22 |
1527724800000 | 470.88 |
1527811200000 | 474.23 |
1528070400000 | 478.37 |
1528156800000 | 477.33 |
1528243200000 | 482.12 |
1528329600000 | 483.11 |
1528416000000 | 481.24 |
1528675200000 | 484.6 |
1528761600000 | 482.87 |
1528848000000 | 484.19 |
1528934400000 | 485.23 |
1529020800000 | 478.55 |
1529280000000 | 474.91 |
1529366400000 | 467.92 |
1529452800000 | 470.06 |
1529539200000 | 467.8 |
1529625600000 | 473.6 |
1529884800000 | 467.33 |
1529971200000 | 466.6 |
1530057600000 | 466.61 |
1530144000000 | 460.73 |
1530230400000 | 468.65 |
1530489600000 | 461.89 |
1530576000000 | 465.66 |
1530662400000 | 465.16 |
1530748800000 | 467.17 |
1530835200000 | 469.76 |
1531094400000 | 473.34 |
1531180800000 | 475.96 |
1531267200000 | 471.16 |
1531353600000 | 472.74 |
1531440000000 | 472.85 |
1531699200000 | 473.82 |
1531785600000 | 475.19 |
1531872000000 | 473.3 |
1531958400000 | 471.14 |
1532044800000 | 474.08 |
1532304000000 | 471.93 |
1532390400000 | 475.2 |
1532476800000 | 473.91 |
1532563200000 | 475.43 |
1532649600000 | 476.36 |
1532908800000 | 478 |
1532995200000 | 476.68 |
1533081600000 | 472.96 |
1533168000000 | 467.44 |
1533254400000 | 470.32 |
1533513600000 | 468.09 |
1533600000000 | 468.74 |
1533686400000 | 469.34 |
1533772800000 | 471.1 |
1533859200000 | 462.96 |
1534118400000 | 461.56 |
1534204800000 | 459.47 |
1534291200000 | 450.29 |
1534377600000 | 456.03 |
1534464000000 | 456.42 |
1534723200000 | 459.44 |
1534809600000 | 463.59 |
1534896000000 | 466.77 |
1534982400000 | 465.58 |
1535068800000 | 465.95 |
1535328000000 | 468.86 |
1535414400000 | 471.94 |
1535500800000 | 473.17 |
1535587200000 | 472.8 |
1535673600000 | 470.39 |
1535932800000 | 469.44 |
1536019200000 | 462.68 |
1536105600000 | 460.57 |
1536192000000 | 458.27 |
1536278400000 | 456.59 |
1536537600000 | 459.26 |
1536624000000 | 458.7 |
1536710400000 | 461.64 |
1536796800000 | 462.19 |
1536883200000 | 463.78 |
1537142400000 | 465.35 |
1537228800000 | 465.35 |
1537315200000 | 465.37 |
1537401600000 | 471.65 |
1537488000000 | 469.94 |
1537747200000 | 468.8 |
1537833600000 | 471.31 |
1537920000000 | 471.91 |
1538006400000 | 469.8 |
1538092800000 | 465.78 |
1538352000000 | 465.44 |
1538438400000 | 460.99 |
1538524800000 | 461.67 |
1538611200000 | 452.59 |
1538697600000 | 449.45 |
1538956800000 | 442.07 |
1539043200000 | 442.05 |
1539129600000 | 434.66 |
1539216000000 | 429.25 |
1539302400000 | 431.4 |
1539561600000 | 429.67 |
1539648000000 | 438.68 |
1539734400000 | 435.19 |
1539820800000 | 432.53 |
1539907200000 | 428.27 |
1540166400000 | 425.88 |
1540252800000 | 415.66 |
1540339200000 | 412.47 |
1540425600000 | 413.36 |
1540512000000 | 409.8 |
1540771200000 | 415.97 |
1540857600000 | 417.15 |
1540944000000 | 424.04 |
1541030400000 | 431.99 |
1541116800000 | 435.6 |
1541376000000 | 431.61 |
1541462400000 | 431.58 |
1541548800000 | 436.08 |
1541635200000 | 436.95 |
1541721600000 | 431.7 |
1541980800000 | 421.03 |
1542067200000 | 424.8 |
1542153600000 | 424.22 |
1542240000000 | 413.55 |
1542326400000 | 415.14 |
1542585600000 | 413.32 |
1542672000000 | 407.62 |
1542758400000 | 412.56 |
1542844800000 | 413.48 |
1542931200000 | 414.42 |
1543190400000 | 418.7799 |
1543276800000 | 415.31 |
1543363200000 | 414.66 |
1543449600000 | 417.95 |
1543536000000 | 410.67 |
1543795200000 | 416.58 |
1543881600000 | 413 |
1543968000000 | 409.98 |
1544054400000 | 398.73 |
1544140800000 | 401.15 |
1544400000000 | 389.74 |
1544486400000 | 394.58 |
1544572800000 | 404.5299 |
1544659200000 | 402.6 |
1544745600000 | 397.65 |
1545004800000 | 392.67 |
1545091200000 | 392.79 |
1545177600000 | 395.81 |
1545264000000 | 390.31 |
1545350400000 | 391.23 |
1545609600000 | 390.2 |
1545868800000 | 384.43 |
1545955200000 | 393.35 |
1546214400000 | 395.8399 |
1546387200000 | 392.41 |
1546473600000 | 386.8399 |
1546560000000 | 400.64 |
1546819200000 | 405.47 |
1546905600000 | 409.97 |
1546992000000 | 416.38 |
1547078400000 | 417.68 |
1547164800000 | 418.71 |
1547424000000 | 417.46 |
1547510400000 | 416.15 |
1547596800000 | 419.67 |
1547683200000 | 420.32 |
1547769600000 | 426.73 |
1548028800000 | 425.61 |
1548115200000 | 425.04 |
1548201600000 | 426.82 |
1548288000000 | 426.71 |
1548374400000 | 429.79 |
1548633600000 | 427.03 |
1548720000000 | 430.05 |
1548806400000 | 431.44 |
1548892800000 | 430.9 |
1548979200000 | 433.01 |
1549238400000 | 433.18 |
1549324800000 | 436.15 |
1549411200000 | 435.47 |
1549497600000 | 427.71 |
1549584000000 | 424.19 |
1549843200000 | 426.69 |
1549929600000 | 427.17 |
1550016000000 | 430.85 |
1550102400000 | 428.61 |
1550188800000 | 431.25 |
1550448000000 | 434.61 |
1550534400000 | 436.04 |
1550620800000 | 439.87 |
1550707200000 | 439.06 |
1550793600000 | 440.57 |
1551052800000 | 441.56 |
1551139200000 | 447.1 |
1551225600000 | 446.12 |
1551312000000 | 446.03 |
1551398400000 | 447.68 |
1551657600000 | 447.15 |
1551744000000 | 446.39 |
1551830400000 | 446.41 |
1551916800000 | 439.34 |
1552003200000 | 433.69 |
1552262400000 | 436.54 |
1552348800000 | 438.11 |
1552435200000 | 442.65 |
1552521600000 | 446.49 |
1552608000000 | 449.98 |
1552867200000 | 449.73 |
1552953600000 | 453.92 |
1553040000000 | 448.85 |
1553126400000 | 448.05 |
1553212800000 | 442.67 |
1553472000000 | 440.48 |
1553558400000 | 442.73 |
1553644800000 | 441.45 |
1553731200000 | 441.47 |
1553817600000 | 443.19 |
1554076800000 | 449.95 |
1554163200000 | 449.47 |
1554249600000 | 458.2 |
1554336000000 | 454.55 |
1554422400000 | 455.22 |
1554681600000 | 455.24 |
1554768000000 | 452.06 |
1554854400000 | 455.59 |
1554940800000 | 458.22 |
1555027200000 | 461.8 |
1555286400000 | 463.64 |
1555372800000 | 465.13 |
1555459200000 | 463.76 |
1555545600000 | 462.46 |
1555977600000 | 462.28 |
1556064000000 | 463.29 |
1556150400000 | 458.97 |
1556236800000 | 460.98 |
1556496000000 | 460.91 |
1556582400000 | 459.4 |
1556668800000 | 460.35 |
1556755200000 | 455.35 |
1556841600000 | 458.34 |
1557100800000 | 455.77 |
1557187200000 | 449.39 |
1557273600000 | 448.53 |
1557360000000 | 443.5 |
1557446400000 | 446.18 |
1557705600000 | 439.1 |
1557792000000 | 442.51 |
1557878400000 | 442.57 |
1557964800000 | 446.21 |
1558051200000 | 443.25 |
1558310400000 | 438.28 |
1558396800000 | 443.83 |
1558483200000 | 439.85 |
1558569600000 | 432.27 |
1558656000000 | 436.22 |
1558915200000 | 435.41 |
1559001600000 | 435.42 |
1559088000000 | 427.53 |
1559174400000 | 429.05 |
1559260800000 | 427.73 |
1559520000000 | 428.97 |
1559606400000 | 431.27 |
1559692800000 | 435.77 |
1559779200000 | 435.78 |
1559865600000 | 441.71 |
1560124800000 | 441.46 |
1560211200000 | 445.69 |
1560297600000 | 444.52 |
1560384000000 | 443.03 |
1560470400000 | 438.35 |
1560729600000 | 437.85 |
1560816000000 | 442.55 |
1560902400000 | 443.37 |
1560988800000 | 448.53 |
1561075200000 | 448.17 |
1561334400000 | 449.64 |
1561420800000 | 450 |
1561507200000 | 447.2 |
1561593600000 | 446.11 |
1561680000000 | 451.25 |
1561939200000 | 452.43 |
1562025600000 | 451.6 |
1562112000000 | 455.43 |
1562198400000 | 456.14 |
1562284800000 | 448.73 |
1562544000000 | 447.47 |
1562630400000 | 442.97 |
1562716800000 | 442.92 |
1562803200000 | 443.58 |
1562889600000 | 446.17 |
1563148800000 | 446.95 |
1563235200000 | 447.48 |
1563321600000 | 446.68 |
1563408000000 | 446.03 |
1563494400000 | 448.99 |
1563753600000 | 449.51 |
1563840000000 | 450.22 |
1563926400000 | 452.63 |
1564012800000 | 448.78 |
1564099200000 | 447.76 |
1564358400000 | 447 |
1564444800000 | 439.51 |
1564531200000 | 439.52 |
1564617600000 | 436.46 |
1564704000000 | 428.16 |
1564963200000 | 418.37 |
1565049600000 | 417.57 |
1565136000000 | 418.46 |
1565222400000 | 424.6 |
1565308800000 | 421.3 |
1565568000000 | 419.38 |
1565654400000 | 420.16 |
1565740800000 | 411.66 |
1565827200000 | 408.83 |
1565913600000 | 413.8399 |
1566172800000 | 418.67 |
1566259200000 | 416.27 |
1566345600000 | 422.51 |
1566432000000 | 422.88 |
1566518400000 | 422.17 |
1566777600000 | 420.56 |
1566864000000 | 423.64 |
1566950400000 | 418.49 |
1567036800000 | 421.2 |
1567123200000 | 424.28 |
1567382400000 | 423.64 |
1567468800000 | 422.32 |
1567555200000 | 428.78 |
1567641600000 | 435.9 |
1567728000000 | 438.02 |
1567987200000 | 437.51 |
1568073600000 | 437.78 |
1568160000000 | 443.15 |
1568246400000 | 443.24 |
1568332800000 | 451.18 |
1568592000000 | 445.72 |
1568678400000 | 446.4 |
1568764800000 | 446.05 |
1568851200000 | 446.61 |
1568937600000 | 446.22 |
1569196800000 | 440.92 |
1569283200000 | 441.92 |
1569369600000 | 436.83 |
1569456000000 | 438.02 |
1569542400000 | 441.58 |
1569801600000 | 441.31 |
1569888000000 | 437.1 |
1569974400000 | 425.89 |
1570060800000 | 426.08 |
1570147200000 | 428.24 |
1570406400000 | 431.32 |
1570492800000 | 425.3 |
1570579200000 | 425.56 |
1570665600000 | 430.01 |
1570752000000 | 450.27 |
1571011200000 | 445.76 |
1571097600000 | 456.82 |
1571184000000 | 455.7 |
1571270400000 | 457.93 |
1571356800000 | 458.21 |
1571616000000 | 462.78 |
1571702400000 | 460.89 |
1571788800000 | 460.78 |
1571875200000 | 463.51 |
1571961600000 | 462.13 |
1572220800000 | 465.32 |
1572307200000 | 465.14 |
1572393600000 | 464.77 |
1572480000000 | 465.05 |
1572566400000 | 467.69 |
1572825600000 | 470 |
1572912000000 | 468.31 |
1572998400000 | 467.7 |
1573084800000 | 468.88 |
1573171200000 | 465.24 |
1573430400000 | 466.42 |
1573516800000 | 466.5 |
1573603200000 | 464.71 |
1573689600000 | 463.87 |
1573776000000 | 468.25 |
1574035200000 | 470.52 |
1574121600000 | 470.51 |
1574208000000 | 467.86 |
1574294400000 | 465.7 |
1574380800000 | 466.84 |
1574640000000 | 473.71 |
1574726400000 | 476.17 |
1574812800000 | 478.59 |
1574899200000 | 479.32 |
1574985600000 | 476.46 |
1575244800000 | 470.66 |
1575331200000 | 467.54 |
1575417600000 | 473.93 |
1575504000000 | 475.77 |
1575590400000 | 479.63 |
1575849600000 | 480.13 |
1575936000000 | 477.31 |
1576022400000 | 477.12 |
1576108800000 | 479.65 |
1576195200000 | 496.63 |
1576454400000 | 504.52 |
1576540800000 | 497.57 |
1576627200000 | 494.5 |
1576713600000 | 493.29 |
1576800000000 | 494.37 |
1577059200000 | 494.99 |
1577145600000 | 497.41 |
1577404800000 | 503.63 |
1577664000000 | 501.63 |
1577750400000 | 502.49 |
1577923200000 | 505.75 |
1578009600000 | 500.01 |
1578268800000 | 499.17 |
1578355200000 | 498.87 |
1578441600000 | 497.57 |
1578528000000 | 496.76 |
1578614400000 | 495.91 |
1578873600000 | 496.98 |
1578960000000 | 499.69 |
1579046400000 | 499.53 |
1579132800000 | 499.97 |
1579219200000 | 502.76 |
1579478400000 | 502 |
1579564800000 | 503.21 |
1579651200000 | 504.14 |
1579737600000 | 497.95 |
1579824000000 | 501.76 |
1580083200000 | 489.31 |
1580169600000 | 490.97 |
1580256000000 | 493.53 |
1580342400000 | 490.91 |
1580428800000 | 488.03 |
1580688000000 | 486.53 |
1580774400000 | 492.72 |
1580860800000 | 496.8 |
1580947200000 | 494.34 |
1581033600000 | 491.18 |
1581292800000 | 491.09 |
1581379200000 | 497.21 |
1581465600000 | 501.57 |
1581552000000 | 499.02 |
1581638400000 | 500.15 |
1581897600000 | 500.04 |
1581984000000 | 497.72 |
1582070400000 | 500.66 |
1582156800000 | 496.33 |
1582243200000 | 497.45 |
1582502400000 | 479.14 |
1582588800000 | 471.99 |
1582675200000 | 469.97 |
1582761600000 | 454.71 |
1582848000000 | 438.23 |
1583107200000 | 442.65 |
1583193600000 | 455.22 |
1583280000000 | 457.23 |
1583366400000 | 452.01 |
1583452800000 | 442.35 |
1583712000000 | 416.07 |
1583798400000 | 409.47 |
1583884800000 | 399.18 |
1583971200000 | 348.98 |
1584057600000 | 351.77 |
1584316800000 | 331.87 |
1584403200000 | 328.52 |
1584489600000 | 310.96 |
1584576000000 | 311.91 |
1584662400000 | 314.41 |
1584921600000 | 295.94 |
1585008000000 | 322.99 |
1585094400000 | 334.56 |
1585180800000 | 355.96 |
1585267200000 | 346.46 |
1585526400000 | 347.63 |
1585612800000 | 354.63 |
1585699200000 | 342.86 |
1585785600000 | 338.82 |
1585872000000 | 330.95 |
1586131200000 | 343.67 |
1586217600000 | 359.37 |
1586304000000 | 363.3399 |
1586390400000 | 373.5 |
1586822400000 | 376.56 |
1586908800000 | 360.66 |
1586995200000 | 360.2 |
1587081600000 | 373.42 |
1587340800000 | 373.17 |
1587427200000 | 361.36 |
1587513600000 | 365.8399 |
1587600000000 | 371.77 |
1587686400000 | 368.38 |
1587945600000 | 373.96 |
1588032000000 | 382.92 |
1588118400000 | 392.05 |
1588204800000 | 387.69 |
1588291200000 | 383.66 |
1588550400000 | 373.4 |
1588636800000 | 377.94 |
1588723200000 | 376.21 |
1588809600000 | 382.15 |
1588896000000 | 389.72 |
1589155200000 | 385.44 |
1589241600000 | 387.41 |
1589328000000 | 378.6 |
1589414400000 | 365.5299 |
1589500800000 | 368.8399 |
1589760000000 | 384.65 |
1589846400000 | 389.23 |
1589932800000 | 392.36 |
1590019200000 | 390.75 |
1590105600000 | 388.07 |
1590364800000 | 391.6 |
1590451200000 | 405.67 |
1590537600000 | 403.68 |
1590624000000 | 414.2 |
1590710400000 | 411.97 |
1590969600000 | 418.18 |
1591056000000 | 425.63 |
1591142400000 | 436.73 |
1591228800000 | 436.8 |
1591315200000 | 445.32 |
1591574400000 | 443.47 |
1591660800000 | 435.94 |
1591747200000 | 433.55 |
1591833600000 | 415.98 |
1591920000000 | 413.44 |
1592179200000 | 412.76 |
1592265600000 | 423.36 |
1592352000000 | 425.79 |
1592438400000 | 422.97 |
1592524800000 | 423.15 |
1592784000000 | 423.42 |
1592870400000 | 429.98 |
1592956800000 | 416.1 |
1593043200000 | 414.1 |
1593129600000 | 413.26 |
1593388800000 | 416.07 |
1593475200000 | 417.91 |
1593561600000 | 421 |
1593648000000 | 425.93 |
1593734400000 | 422.88 |
1593993600000 | 432.76 |
1594080000000 | 430.91 |
1594166400000 | 429.52 |
1594252800000 | 426 |
1594339200000 | 431.78 |
1594598400000 | 436.54 |
1594684800000 | 431.86 |
1594771200000 | 442.5 |
1594857600000 | 439.25 |
1594944000000 | 439.51 |
1595203200000 | 444.62 |
1595289600000 | 446.62 |
1595376000000 | 449.2 |
1595462400000 | 449.03 |
1595548800000 | 443.19 |
1595808000000 | 447.33 |
1595894400000 | 449.05 |
1595980800000 | 450.79 |
1596067200000 | 442.88 |
1596153600000 | 442.76 |
1596412800000 | 449.15 |
1596499200000 | 449.68 |
1596585600000 | 460.3 |
1596672000000 | 457.16 |
1596758400000 | 458.34 |
1597017600000 | 458.7 |
1597104000000 | 465.19 |
1597190400000 | 471.28 |
1597276800000 | 471.1 |
1597363200000 | 465.45 |
1597622400000 | 469.25 |
1597708800000 | 468.95 |
1597795200000 | 470.1 |
1597881600000 | 462.33 |
1597968000000 | 458.88 |
1598227200000 | 464.58 |
1598313600000 | 462.6 |
1598400000000 | 469.6 |
1598486400000 | 465.77 |
1598572800000 | 467.29 |
1598832000000 | 469.21 |
1598918400000 | 465.15 |
1599004800000 | 467.97 |
1599091200000 | 460.74 |
1599177600000 | 453.28 |
1599436800000 | 462 |
1599523200000 | 455.34 |
1599609600000 | 460.25 |
1599696000000 | 458.27 |
1599782400000 | 456.99 |
1600041600000 | 459.39 |
1600128000000 | 461.89 |
1600214400000 | 466.18 |
1600300800000 | 463.72 |
1600387200000 | 463.08 |
1600646400000 | 441.19 |
1600732800000 | 439.94 |
1600819200000 | 442.93 |
1600905600000 | 435.81 |
1600992000000 | 438.52 |
1601251200000 | 451.06 |
1601337600000 | 452.09 |
1601424000000 | 453.29 |
1601510400000 | 455.34 |
1601596800000 | 457.42 |
1601856000000 | 464.38 |
1601942400000 | 464.64 |
1602028800000 | 463.78 |
1602115200000 | 466.58 |
1602201600000 | 474.46 |
1602460800000 | 476.9 |
1602547200000 | 471.22 |
1602633600000 | 473.57 |
1602720000000 | 462.13 |
1602806400000 | 467.36 |
1603065600000 | 468.65 |
1603152000000 | 468.73 |
1603238400000 | 466.66 |
1603324800000 | 464.55 |
1603411200000 | 467.42 |
1603670400000 | 457.46 |
1603756800000 | 456.04 |
1603843200000 | 440.14 |
1603929600000 | 435.38 |
1604016000000 | 437.48 |
1604275200000 | 440.38 |
1604361600000 | 455.83 |
1604448000000 | 463.52 |
1604534400000 | 475.4 |
1604620800000 | 477.82 |
1604880000000 | 494.21 |
1604966400000 | 497.46 |
1605052800000 | 500.02 |
1605139200000 | 497.47 |
1605225600000 | 499.05 |
1605484800000 | 508.03 |
1605571200000 | 510.78 |
1605657600000 | 513.65 |
1605744000000 | 506.87 |
1605830400000 | 510.07 |
1606089600000 | 508.58 |
1606176000000 | 513.75 |
1606262400000 | 512.53 |
1606348800000 | 511.55 |
1606435200000 | 515.16 |
1606694400000 | 512.45 |
1606780800000 | 521.78 |
1606867200000 | 521.12 |
1606953600000 | 530.29 |
1607040000000 | 528.29 |
1607299200000 | 523.65 |
1607385600000 | 524.34 |
1607472000000 | 528.38 |
1607558400000 | 523.38 |
1607644800000 | 517.26 |
1607904000000 | 525.51 |
1607990400000 | 530.2 |
1608076800000 | 537.2 |
1608163200000 | 542.74 |
1608249600000 | 538.27 |
1608508800000 | 525.9 |
1608595200000 | 529.79 |
1608681600000 | 540.25 |
1608768000000 | 541.61 |
1609113600000 | 543.27 |
1609200000000 | 551.32 |
1609286400000 | 550.9 |
1609372800000 | 547.82 |
1609718400000 | 550.7 |
1609804800000 | 551.3 |
1609891200000 | 557 |
1609977600000 | 558.91 |
1610064000000 | 563.15 |
1610323200000 | 552.1799 |
1610409600000 | 554.21 |
1610496000000 | 553.85 |
1610582400000 | 557.15 |
1610668800000 | 547.84 |
1610928000000 | 549.44 |
1611014400000 | 548.4299 |
1611100800000 | 553.75 |
1611187200000 | 558.33 |
1611273600000 | 553.41 |
1611532800000 | 547.8099 |
1611619200000 | 551.73 |
1611705600000 | 544.92 |
1611792000000 | 547.79 |
1611878400000 | 539.09 |
1612137600000 | 544.8099 |
1612224000000 | 548.6799 |
1612310400000 | 548.78 |
1612396800000 | 548.48 |
1612483200000 | 552.03 |
1612742400000 | 555.28 |
1612828800000 | 556.52 |
1612915200000 | 554.9 |
1613001600000 | 559.02 |
1613088000000 | 562.62 |
1613347200000 | 574.19 |
1613433600000 | 573.8 |
1613520000000 | 564.39 |
1613606400000 | 563.09 |
1613692800000 | 572.77 |
1613952000000 | 572.33 |
1614038400000 | 569.24 |
1614124800000 | 572.54 |
1614211200000 | 573.47 |
1614297600000 | 555.39 |
1614556800000 | 564.24 |
1614643200000 | 566.7 |
1614729600000 | 570.87 |
1614816000000 | 564.29 |
1614902400000 | 552.24 |
1615161600000 | 560.01 |
1615248000000 | 569.55 |
1615334400000 | 570.52 |
1615420800000 | 578.07 |
1615507200000 | 574.55 |
1615766400000 | 572.84 |
1615852800000 | 580.79 |
1615939200000 | 575.77 |
1616025600000 | 581.03 |
1616112000000 | 575.99 |
1616371200000 | 578.76 |
1616457600000 | 572.9 |
1616544000000 | 571.73 |
1616630400000 | 568.3099 |
1616716800000 | 574.8 |
1616976000000 | 571.27 |
1617062400000 | 574.13 |
1617148800000 | 574.6 |
1617235200000 | 581.83 |
1617667200000 | 591.85 |
1617753600000 | 594.78 |
1617840000000 | 597.6 |
1617926400000 | 599.87 |
1618185600000 | 595.33 |
1618272000000 | 598.77 |
1618358400000 | 601.34 |
1618444800000 | 606.73 |
1618531200000 | 612.8099 |
1618790400000 | 615.77 |
1618876800000 | 605.49 |
1618963200000 | 604.94 |
1619049600000 | 607.46 |
1619136000000 | 608.7 |
1619395200000 | 613.34 |
1619481600000 | 610.4 |
1619568000000 | 608.14 |
1619654400000 | 607.87 |
1619740800000 | 601.25 |
1620000000000 | 605.61 |
1620086400000 | 595.54 |
1620172800000 | 605.42 |
1620259200000 | 607.17 |
1620345600000 | 618.25 |
1620604800000 | 621.6799 |
1620691200000 | 606.86 |
1620777600000 | 602.76 |
1620864000000 | 601.2 |
1620950400000 | 610.45 |
1621209600000 | 608.57 |
1621296000000 | 615.76 |
1621382400000 | 605.72 |
1621468800000 | 614 |
1621555200000 | 615.08 |
1621814400000 | 617.3 |
1621900800000 | 619.85 |
1621987200000 | 619.91 |
1622073600000 | 622.6799 |
1622160000000 | 625.59 |
1622419200000 | 627.28 |
1622505600000 | 634.61 |
1622592000000 | 633.6 |
1622678400000 | 627.99 |
1622764800000 | 632.49 |
1623024000000 | 634.4299 |
1623110400000 | 635.1799 |
1623196800000 | 632.59 |
1623283200000 | 631.11 |
1623369600000 | 633.1 |
1623628800000 | 634.0599 |
1623715200000 | 632.85 |
1623801600000 | 635.48 |
1623888000000 | 622.84 |
1623974400000 | 607.78 |
1624233600000 | 618.21 |
1624320000000 | 621.92 |
1624406400000 | 621.9299 |
1624492800000 | 623.59 |
1624579200000 | 624.58 |
1624838400000 | 618.6 |
1624924800000 | 618.66 |
1625011200000 | 613.71 |
1625097600000 | 618.6 |
1625184000000 | 620.62 |
1625443200000 | 626.8099 |
1625529600000 | 622.52 |
1625616000000 | 626.65 |
1625702400000 | 617.25 |
1625788800000 | 626.34 |
1626048000000 | 630.63 |
1626134400000 | 629.35 |
1626220800000 | 629.39 |
1626307200000 | 622.7 |
1626393600000 | 620.64 |
1626652800000 | 605.2 |
1626739200000 | 606.88 |
1626825600000 | 620.05 |
1626912000000 | 627.28 |
1626998400000 | 631.63 |
1627257600000 | 634.8 |
1627344000000 | 635.45 |
1627430400000 | 636.85 |
1627516800000 | 644.24 |
1627603200000 | 638.7 |
1627862400000 | 644.53 |
1627948800000 | 643.42 |
1628035200000 | 646.37 |
1628121600000 | 649.65 |
1628208000000 | 642.48 |
1628467200000 | 638.57 |
1628553600000 | 641.39 |
1628640000000 | 645.54 |
1628726400000 | 643.75 |
1628812800000 | 647.14 |
1629072000000 | 642.22 |
1629158400000 | 636.11 |
1629244800000 | 636.3 |
1629331200000 | 623.3 |
1629417600000 | 625.29 |
1629676800000 | 634.62 |
1629763200000 | 636.63 |
1629849600000 | 636.08 |
1629936000000 | 633.25 |
1630022400000 | 638.84 |
1630281600000 | 640.71 |
1630368000000 | 638.12 |
1630454400000 | 644.69 |
1630540800000 | 648.48 |
1630627200000 | 646.39 |
1630886400000 | 649.24 |
1630972800000 | 644.35 |
1631059200000 | 634.48 |
1631145600000 | 636.39 |
1631232000000 | 636.6 |
1631491200000 | 635.45 |
1631577600000 | 635.73 |
1631664000000 | 629.54 |
1631750400000 | 629.63 |
1631836800000 | 623.48 |
1632096000000 | 610.89 |
1632182400000 | 616.82 |
1632268800000 | 624.73 |
1632355200000 | 630.28 |
1632441600000 | 622.1 |
1632700800000 | 619.83 |
1632787200000 | 601.48 |
1632873600000 | 598.3 |
1632960000000 | 598.86 |
1633046400000 | 598.01 |
1633305600000 | 597.83 |
1633392000000 | 601.32 |
1633478400000 | 590.3 |
1633564800000 | 599.07 |
1633651200000 | 598.13 |
1633910400000 | 598.61 |
1633996800000 | 597.26 |
1634083200000 | 605.8099 |
1634169600000 | 613.94 |
1634256000000 | 617.61 |
1634515200000 | 613.65 |
1634601600000 | 618.87 |
1634688000000 | 619.5 |
1634774400000 | 618.74 |
1634860800000 | 619.17 |
1635120000000 | 618.16 |
1635206400000 | 622.4 |
1635292800000 | 619.63 |
1635379200000 | 624.23 |
1635465600000 | 616.13 |
1635724800000 | 619.89 |
1635811200000 | 615.37 |
1635897600000 | 618.22 |
1635984000000 | 618.86 |
1636070400000 | 620.08 |
1636329600000 | 622.9 |
1636416000000 | 620.67 |
1636502400000 | 619.9299 |
1636588800000 | 619.13 |
1636675200000 | 621.78 |
1636934400000 | 621.73 |
1637020800000 | 618.9299 |
1637107200000 | 617.14 |
1637193600000 | 617.75 |
1637280000000 | 615.32 |
1637539200000 | 610.84 |
1637625600000 | 602.95 |
1637712000000 | 600.48 |
1637798400000 | 604.67 |
1637884800000 | 585.97 |
1638144000000 | 588.57 |
1638230400000 | 579.9 |
1638316800000 | 592.98 |
1638403200000 | 589.38 |
1638489600000 | 582.82 |
1638748800000 | 590.57 |
1638835200000 | 602.62 |
1638921600000 | 602.65 |
1639008000000 | 600.55 |
1639094400000 | 598.51 |
1639353600000 | 593.4299 |
1639440000000 | 587.25 |
1639526400000 | 584.5 |
1639612800000 | 594.3099 |
1639699200000 | 592.01 |
1639958400000 | 583.33 |
1640044800000 | 590.65 |
1640131200000 | 600.94 |
1640217600000 | 608.26 |
1640304000000 | 609.07 |
1640563200000 | 611.99 |
1640649600000 | 614.66 |
1640736000000 | 620.92 |
1640822400000 | 620.8 |
1640908800000 | 621.27 |
1641168000000 | 617.75 |
1641254400000 | 627.45 |
1641340800000 | 629.21 |
1641427200000 | 618 |
1641513600000 | 616.39 |
1641772800000 | 602.9 |
1641859200000 | 609.73 |
1641945600000 | 618.01 |
1642032000000 | 618.1 |
1642118400000 | 606.23 |
1642377600000 | 609.57 |
1642464000000 | 599.03 |
1642550400000 | 602.97 |
1642636800000 | 606.64 |
1642723200000 | 592.47 |
1642982400000 | 566.37 |
1643068800000 | 569.34 |
1643155200000 | 577.86 |
1643241600000 | 572.02 |
1643328000000 | 568.77 |
1643587200000 | 575.94 |
1643673600000 | 584.1799 |
1643760000000 | 591.15 |
1643846400000 | 584.49 |
1643932800000 | 572.97 |
1644192000000 | 575.29 |
1644278400000 | 573.1 |
1644364800000 | 584.91 |
1644451200000 | 585.94 |
1644537600000 | 580.91 |
1644796800000 | 567.21 |
1644883200000 | 575.8099 |
1644969600000 | 576.16 |
1645056000000 | 568.87 |
1645142400000 | 562.5 |
1645401600000 | 557.28 |
1645488000000 | 558.94 |
1645574400000 | 554.48 |
1645660800000 | 522.89 |
1645747200000 | 546.92 |
1646006400000 | 549.95 |
1646092800000 | 533.51 |
1646179200000 | 535.32 |
1646265600000 | 521.76 |
1646352000000 | 499.93 |
1646611200000 | 491.81 |
1646697600000 | 488.2 |
1646784000000 | 513.13 |
1646870400000 | 509.13 |
1646956800000 | 513.61 |
1647216000000 | 521.78 |
1647302400000 | 516.8 |
1647388800000 | 537.23 |
1647475200000 | 543.8 |
1647561600000 | 546.8 |
1647820800000 | 548.67 |
1647907200000 | 550.66 |
1647993600000 | 542.1 |
1648080000000 | 539.49 |
1648166400000 | 540.44 |
1648425600000 | 537.84 |
1648512000000 | 553.09 |
1648598400000 | 552.39 |
1648684800000 | 545.29 |
1648771200000 | 545.59 |
1649030400000 | 549.91 |
1649116800000 | 550.21 |
1649203200000 | 540.1799 |
1649289600000 | 538.42 |
1649376000000 | 539.95 |
1649635200000 | 535.79 |
1649721600000 | 535.16 |
1649808000000 | 532.65 |
1649894400000 | 533.62 |
1650326400000 | 530.23 |
1650412800000 | 536.1799 |
1650499200000 | 539.79 |
1650585600000 | 523.72 |
1650844800000 | 509.73 |
1650931200000 | 499.35 |
1651017600000 | 496.09 |
1651104000000 | 498.5 |
1651190400000 | 504.15 |
1651449600000 | 496.74 |
1651536000000 | 497.46 |
1651622400000 | 490.24 |
1651708800000 | 483.18 |
1651795200000 | 473.97 |
1652054400000 | 456.39 |
1652140800000 | 460.26 |
1652227200000 | 467.99 |
1652313600000 | 461.81 |
1652400000000 | 470 |
1652659200000 | 471.52 |
1652745600000 | 482.95 |
1652832000000 | 476.43 |
1652918400000 | 473.33 |
1653004800000 | 476.59 |
1653264000000 | 486.43 |
1653350400000 | 481.45 |
1653436800000 | 480.71 |
1653523200000 | 485.65 |
1653609600000 | 492.78 |
1653868800000 | 501.08 |
1653955200000 | 493.71 |
1654041600000 | 485.86 |
1654128000000 | 489.99 |
1654214400000 | 488.39 |
1654473600000 | 493.06 |
1654560000000 | 490.34 |
1654646400000 | 488.19 |
1654732800000 | 479.2 |
1654819200000 | 461.17 |
1655078400000 | 444.31 |
1655164800000 | 436.93 |
1655251200000 | 444.65 |
1655337600000 | 437.23 |
1655424000000 | 437.22 |
1655683200000 | 443.88 |
1655769600000 | 444.95 |
1655856000000 | 441.68 |
1655942400000 | 434.49 |
1656028800000 | 445.47 |
1656288000000 | 451.8 |
1656374400000 | 450.16 |
1656460800000 | 443.09 |
1656547200000 | 434.74 |
1656633600000 | 431.84 |
1656892800000 | 435.94 |
1656979200000 | 421.67 |
1657065600000 | 428.76 |
1657152000000 | 437.13 |
1657238400000 | 440.49 |
1657497600000 | 433 |
1657584000000 | 436.95 |
1657670400000 | 435.34 |
1657756800000 | 423.1 |
1657843200000 | 432.42 |
1658102400000 | 443.56 |
1658188800000 | 450.24 |
1658275200000 | 449.41 |
1658361600000 | 451.8 |
1658448000000 | 457.07 |
1658707200000 | 455.37 |
1658793600000 | 449.42 |
1658880000000 | 450.34 |
1658966400000 | 460.14 |
1659052800000 | 470.27 |
1659312000000 | 473.44 |
1659398400000 | 465.39 |
1659484800000 | 466.23 |
1659571200000 | 469.17 |
1659657600000 | 461.28 |
1659916800000 | 469.37 |
1660003200000 | 463.44 |
1660089600000 | 480.87 |
1660176000000 | 480.34 |
1660262400000 | 474.71 |
1660521600000 | 473.67 |
1660608000000 | 473.03 |
1660694400000 | 464.79 |
1660780800000 | 466.69 |
1660867200000 | 456.43 |
1661126400000 | 447.24 |
1661212800000 | 445.97 |
1661299200000 | 445.31 |
1661385600000 | 445.16 |
1661472000000 | 437.53 |
1661731200000 | 432.86 |
1661817600000 | 428.93 |
1661904000000 | 427.51 |
1661990400000 | 412.33 |
1662076800000 | 424.35 |
1662336000000 | 417.1 |
1662422400000 | 420.32 |
1662508800000 | 417.51 |
1662595200000 | 417.82 |
1662681600000 | 429.24 |
1662940800000 | 442.29 |
1663027200000 | 427.47 |
1663113600000 | 418.9 |
1663200000000 | 415.36 |
1663286400000 | 409.57 |
1663545600000 | 407.6 |
1663632000000 | 398.95 |
1663718400000 | 399.32 |
1663804800000 | 387.95 |
1663891200000 | 371.71 |
1664150400000 | 366.46 |
1664236800000 | 362.79 |
1664323200000 | 363.13 |
1664409600000 | 358.5899 |
1664496000000 | 368.76 |
1664755200000 | 374.23 |
1664841600000 | 390.64 |
1664928000000 | 378.98 |
1665014400000 | 376.0899 |
1665100800000 | 367.1 |
1665360000000 | 365.29 |
1665446400000 | 362.55 |
1665532800000 | 358.25 |
1665619200000 | 366.12 |
1665705600000 | 369.79 |
1665964800000 | 382.26 |
1666051200000 | 384.98 |
1666137600000 | 376.07 |
1666224000000 | 379.79 |
1666310400000 | 371.83 |
1666569600000 | 382.13 |
1666656000000 | 393.5 |
1666742400000 | 401.63 |
1666828800000 | 401.2799 |
1666915200000 | 397.89 |
1667174400000 | 395.23 |
1667260800000 | 399.47 |
1667347200000 | 398.89 |
1667433600000 | 387.6 |
1667520000000 | 401.85 |
1667779200000 | 410.17 |
1667865600000 | 418.18 |
1667952000000 | 413.83 |
1668038400000 | 438.26 |
1668124800000 | 450.66 |
1668384000000 | 448.99 |
1668470400000 | 449.98 |
1668556800000 | 442.84 |
1668643200000 | 434.89 |
1668729600000 | 442.69 |
1668988800000 | 436.8 |
1669075200000 | 442.15 |
1669161600000 | 452.38 |
1669248000000 | 458.3 |
1669334400000 | 456.73 |
1669593600000 | 450.17 |
1669680000000 | 447.1 |
1669766400000 | 445.36 |
1669852800000 | 461.5 |
1669939200000 | 461.28 |
1670198400000 | 460.65 |
1670284800000 | 456 |
1670371200000 | 452.51 |
1670457600000 | 452.12 |
1670544000000 | 458.64 |
1670803200000 | 454.95 |
1670889600000 | 467.94 |
1670976000000 | 467.87 |
1671062400000 | 454.5 |
1671148800000 | 442.71 |
1671408000000 | 441.67 |
1671494400000 | 440.37 |
1671580800000 | 448.39 |
1671667200000 | 441.52 |
1671753600000 | 443.35 |
1672099200000 | 444.17 |
1672185600000 | 445.11 |
1672272000000 | 449.28 |
1672358400000 | 444.78 |
1672617600000 | 446.86 |
1672704000000 | 449.28 |
1672790400000 | 457.85 |
1672876800000 | 454.66 |
1672963200000 | 464.34 |
1673222400000 | 476.01 |
1673308800000 | 472.28 |
1673395200000 | 475.27 |
1673481600000 | 481.71 |
1673568000000 | 484.86 |
1673827200000 | 488.28 |
1673913600000 | 489.18 |
1674000000000 | 494.33 |
1674086400000 | 484.4 |
1674172800000 | 487.99 |
1674432000000 | 493.47 |
1674518400000 | 493.24 |
1674604800000 | 491.23 |
1674691200000 | 493.85 |
1674777600000 | 496.7 |
1675036800000 | 496.59 |
1675123200000 | 491.37 |
1675209600000 | 494.56 |
1675296000000 | 511.86 |
1675382400000 | 504.83 |
1675641600000 | 492.32 |
1675728000000 | 490.85 |
1675814400000 | 494.17 |
1675900800000 | 499.43 |
1675987200000 | 486.02 |
1676246400000 | 491.68 |
1676332800000 | 492.11 |
1676419200000 | 491.18 |
1676505600000 | 491.72 |
1676592000000 | 489.5 |
1676851200000 | 492.03 |
1676937600000 | 489.84 |
1677024000000 | 484.91 |
1677110400000 | 485.41 |
1677196800000 | 479.2 |
1677456000000 | 488.36 |
1677542400000 | 490.17 |
1677628800000 | 487.89 |
1677715200000 | 485.07 |
1677801600000 | 489.48 |
1678060800000 | 493.11 |
1678147200000 | 482.53 |
1678233600000 | 482.07 |
1678320000000 | 480.66 |
1678406400000 | 477.35 |
1678665600000 | 469.63 |
1678752000000 | 477.67 |
1678838400000 | 457.03 |
1678924800000 | 465.78 |
1679011200000 | 458.91 |
1679270400000 | 467.65 |
1679356800000 | 474.43 |
1679443200000 | 474.66 |
1679529600000 | 479.29 |
1679616000000 | 465.96 |
1679875200000 | 471.52 |
1679961600000 | 472.85 |
1680048000000 | 478.44 |
1680134400000 | 490.68 |
1680220800000 | 494.01 |
1680480000000 | 492.52 |
1680566400000 | 496.17 |
1680652800000 | 487.04 |
1680739200000 | 489.87 |
1681171200000 | 495.15 |
1681257600000 | 498.86 |
1681344000000 | 504.06 |
1681430400000 | 506.39 |
1681689600000 | 504.86 |
1681776000000 | 508.89 |
1681862400000 | 506.15 |
1681948800000 | 507.57 |
1682035200000 | 507.42 |
1682294400000 | 511.4 |
1682380800000 | 505.56 |
1682467200000 | 506.32 |
1682553600000 | 506 |
1682640000000 | 513.39 |
1682899200000 | 511.1 |
1682985600000 | 505.34 |
1683072000000 | 510.06 |
1683158400000 | 506.74 |
1683244800000 | 513.77 |
1683504000000 | 515.3099 |
1683590400000 | 510.63 |
1683676800000 | 508.63 |
1683763200000 | 506.02 |
1683849600000 | 504.18 |
1684108800000 | 507.99 |
1684195200000 | 504.99 |
1684281600000 | 501.17 |
1684368000000 | 499.36 |
1684454400000 | 503.26 |
1684713600000 | 503.13 |
1684800000000 | 499.07 |
1684886400000 | 487.65 |
1684972800000 | 485.18 |
1685059200000 | 489.04 |
1685318400000 | 488.72 |
1685404800000 | 489.11 |
1685491200000 | 482.34 |
1685577600000 | 488.74 |
1685664000000 | 498.49 |
1685923200000 | 494.44 |
1686009600000 | 496.31 |
1686096000000 | 498 |
1686182400000 | 499.19 |
1686268800000 | 499.68 |
1686528000000 | 499.32 |
1686614400000 | 503.77 |
1686700800000 | 506.53 |
1686787200000 | 506.75 |
1686873600000 | 509.79 |
1687132800000 | 501.23 |
1687219200000 | 496.07 |
1687305600000 | 491.8 |
1687392000000 | 488.9 |
1687478400000 | 483.74 |
1687737600000 | 485.6 |
1687824000000 | 487.33 |
1687910400000 | 488.37 |
1687996800000 | 487.89 |
1688083200000 | 494.72 |
1688342400000 | 494.28 |
1688428800000 | 497.19 |
1688515200000 | 491.11 |
1688601600000 | 479.92 |
1688688000000 | 488.1 |
1688947200000 | 489.97 |
1689033600000 | 496.36 |
1689120000000 | 513.01 |
1689206400000 | 519.84 |
1689292800000 | 519.24 |
1689552000000 | 515.38 |
1689638400000 | 521.62 |
1689724800000 | 524.16 |
1689811200000 | 523.62 |
1689897600000 | 521.79 |
1690156800000 | 520.53 |
1690243200000 | 524.7 |
1690329600000 | 524.71 |
1690416000000 | 526.41 |
1690502400000 | 524.99 |
1690761600000 | 525.38 |
1690848000000 | 518.45 |
1690934400000 | 507.28 |
1691020800000 | 505.76 |
1691107200000 | 512.74 |
1691366400000 | 511.33 |
1691452800000 | 505.02 |
1691539200000 | 507.51 |
1691625600000 | 513.34 |
1691712000000 | 504.74 |
1691971200000 | 502.36 |
1692057600000 | 500.06 |
1692144000000 | 498.4 |
1692230400000 | 492.81 |
1692316800000 | 486.69 |
1692576000000 | 484.72 |
1692662400000 | 486.39 |
1692748800000 | 487.36 |
1692835200000 | 484.86 |
1692921600000 | 481.74 |
1693180800000 | 486.07 |
1693267200000 | 494.59 |
1693353600000 | 500.74 |
1693440000000 | 498.05 |
1693526400000 | 496.45 |
1693785600000 | 496.23 |
1693872000000 | 492.23 |
1693958400000 | 489.6 |
1694044800000 | 487.88 |
1694131200000 | 488.99 |
1694390400000 | 492.1 |
1694476800000 | 489.15 |
1694563200000 | 490.07 |
1694649600000 | 493.46 |
1694736000000 | 494.72 |
1694995200000 | 489.18 |
1695081600000 | 487.07 |
1695168000000 | 493.44 |
1695254400000 | 484.96 |
1695340800000 | 483.69 |
1695600000000 | 476.82 |
1695686400000 | 473.91 |
1695772800000 | 469.89 |
1695859200000 | 471.21 |
1695945600000 | 478.19 |
1696204800000 | 467.93 |
1696291200000 | 461.18 |
1696377600000 | 459.96 |
1696464000000 | 465.7 |
1696550400000 | 470.72 |
1696809600000 | 468.86 |
1696896000000 | 480.73 |
1696982400000 | 481.82 |
1697068800000 | 478.05 |
1697155200000 | 469.58 |
1697414400000 | 474.96 |
1697500800000 | 475.34 |
1697587200000 | 467.57 |
1697673600000 | 462.48 |
1697760000000 | 456.79 |
1698019200000 | 458.51 |
1698105600000 | 459.97 |
1698192000000 | 458.65 |
1698278400000 | 457.99 |
1698364800000 | 459.03 |
1698624000000 | 462.01 |
1698710400000 | 465.17 |
1698796800000 | 466.25 |
1698883200000 | 476.26 |
1698969600000 | 486.43 |
1699228800000 | 485.33 |
1699315200000 | 483.32 |
1699401600000 | 485.81 |
1699488000000 | 492.14 |
1699574400000 | 483.72 |
1699833600000 | 488.35 |
1699920000000 | 507.7 |
1700006400000 | 512.14 |
1700092800000 | 505.19 |
1700179200000 | 511.7 |
1700438400000 | 516.07 |
1700524800000 | 514.88 |
1700611200000 | 513.49 |
1700697600000 | 517.25 |
1700784000000 | 520.87 |
1701043200000 | 520.99 |
1701129600000 | 522.39 |
1701216000000 | 525.29 |
1701302400000 | 523.78 |
1701388800000 | 528.03 |
1701648000000 | 524.9 |
1701734400000 | 526.71 |
1701820800000 | 532.07 |
1701907200000 | 531.86 |
1701993600000 | 533.6 |
1702252800000 | 535.51 |
1702339200000 | 534.85 |
1702425600000 | 533.99 |
1702512000000 | 556.14 |
1702598400000 | 552.62 |
1702857600000 | 551.19 |
1702944000000 | 557.83 |
1703030400000 | 559.42 |
1703116800000 | 558.04 |
1703203200000 | 560.6 |
1703635200000 | 567.67 |
1703721600000 | 566.11 |
1703808000000 | 562.74 |
1704153600000 | 554.4299 |
1704240000000 | 546.05 |
1704326400000 | 551.61 |
1704412800000 | 550.52 |
1704672000000 | 553.97 |
1704758400000 | 549.08 |
1704844800000 | 548.05 |
1704931200000 | 541.1799 |
1705017600000 | 546.65 |
1705276800000 | 541.89 |
1705363200000 | 535.77 |
1705449600000 | 525.2 |
1705536000000 | 528.41 |
1705622400000 | 526.85 |
1705881600000 | 532.79 |
1705968000000 | 529.8 |
1706054400000 | 537.79 |
1706140800000 | 536.5599 |
1706227200000 | 542.91 |
1706486400000 | 539.05 |
1706572800000 | 539.41 |
1706659200000 | 542.9299 |
1706745600000 | 538.95 |
1706832000000 | 536.21 |
1707091200000 | 527.44 |
1707177600000 | 532.36 |
1707264000000 | 532.86 |
1707350400000 | 529.75 |
1707436800000 | 530.01 |
1707696000000 | 534.1799 |
1707782400000 | 524.01 |
1707868800000 | 528.8 |
1707955200000 | 534.63 |
1708041600000 | 538.59 |
1708300800000 | 538.94 |
1708387200000 | 542.47 |
1708473600000 | 539.91 |
1708560000000 | 542.3 |
1708646400000 | 544.82 |
1708905600000 | 542.89 |
1708992000000 | 542.62 |
1709078400000 | 537.48 |
1709164800000 | 538.76 |
1709251200000 | 543.07 |
1709510400000 | 540.0599 |
1709596800000 | 539.17 |
1709683200000 | 542.9 |
1709769600000 | 547.29 |
1709856000000 | 552.44 |
1710115200000 | 549.28 |
1710201600000 | 553.82 |
1710288000000 | 554.27 |
1710374400000 | 551.14 |
1710460800000 | 551.26 |
1710720000000 | 548.01 |
1710806400000 | 547.08 |
1710892800000 | 548.33 |
1710979200000 | 557.99 |
1711065600000 | 554.94 |
1711324800000 | 553.32 |
1711411200000 | 554.84 |
1711497600000 | 556.67 |
1711584000000 | 557.23 |
1712016000000 | 550.11 |
1712102400000 | 553.09 |
1712188800000 | 557.75 |
1712275200000 | 550.63 |
1712534400000 | 556.14 |
1712620800000 | 554.39 |
1712707200000 | 549.14 |
1712793600000 | 545.75 |
1712880000000 | 541.05 |
1713139200000 | 542.77 |
1713225600000 | 531.76 |
1713312000000 | 532.65 |
1713398400000 | 536.26 |
1713484800000 | 535.98 |
1713744000000 | 539.05 |
1713830400000 | 548.66 |
1713916800000 | 544.0599 |
1714003200000 | 541.02 |
1714089600000 | 546.0599 |
1714348800000 | 550.87 |
1714435200000 | 546.65 |
1714521600000 | 544.61 |
1714608000000 | 543.96 |
1714694400000 | 553.76 |
1714953600000 | 557.65 |
1715040000000 | 562.02 |
1715126400000 | 562.25 |
1715212800000 | 564.84 |
1715299200000 | 567.44 |
1715558400000 | 569.62 |
1715644800000 | 573.46 |
1715731200000 | 579.72 |
1715817600000 | 582.97 |
1715904000000 | 581.01 |
1716163200000 | 583.2 |
1716249600000 | 582.63 |
1716336000000 | 579.07 |
1716422400000 | 577.62 |
1716508800000 | 578.82 |
1716768000000 | 581.23 |
1716854400000 | 579.6 |
1716940800000 | 568.78 |
1717027200000 | 575.74 |
1717113600000 | 578 |
1717372800000 | 581.46 |
1717459200000 | 577.54 |
1717545600000 | 577.14 |
1717632000000 | 579.3 |
1717718400000 | 573.64 |
1717977600000 | 569.4299 |
1718064000000 | 563.69 |
1718150400000 | 578.88 |
1718236800000 | 567.62 |
1718323200000 | 558.1 |
1718582400000 | 558.7 |
1718668800000 | 564.65 |
1718755200000 | 565.1799 |
1718841600000 | 569.3 |
1718928000000 | 564.59 |
1719187200000 | 572.15 |
1719273600000 | 565.22 |
1719360000000 | 561.84 |
1719446400000 | 561.73 |
1719532800000 | 560.77 |
1719792000000 | 561.84 |
1719878400000 | 559.09 |
1719964800000 | 569.78 |
1720051200000 | 572.8 |
1720137600000 | 574.8099 |
1720396800000 | 576.27 |
1720483200000 | 570.74 |
1720569600000 | 575.83 |
1720656000000 | 584.4299 |
1720742400000 | 591.96 |
1721001600000 | 583.49 |
1721088000000 | 581.01 |
1721174400000 | 582.36 |
1721260800000 | 585.75 |
1721347200000 | 576.89 |
1721606400000 | 579.83 |
1721692800000 | 577.22 |
1721779200000 | 576.3 |
1721865600000 | 572.16 |
1721952000000 | 576.54 |
1722211200000 | 575.2 |
1722297600000 | 577.15 |
1722384000000 | 583.65 |
1722470400000 | 576.4299 |
1722556800000 | 566.78 |
1722816000000 | 552.99 |
1722902400000 | 552.22 |
1722988800000 | 560.79 |
1723075200000 | 558.25 |
1723161600000 | 562.46 |
1723420800000 | 566.66 |
1723507200000 | 569.35 |
1723593600000 | 577.63 |
1723680000000 | 579.83 |
1723766400000 | 581.86 |
1724025600000 | 590.58 |
1724112000000 | 588.22 |
1724198400000 | 589.83 |
1724284800000 | 592.84 |
1724371200000 | 600.65 |
1724630400000 | 600.8099 |
1724716800000 | 600.07 |
1724803200000 | 599.08 |
1724889600000 | 598.95 |
1724976000000 | 600.64 |
1725235200000 | 601.89 |
1725321600000 | 594.36 |
1725408000000 | 592.97 |
1725494400000 | 591.5599 |
1725580800000 | 587.42 |
1725840000000 | 587.67 |
1725926400000 | 585.37 |
1726012800000 | 584.03 |
1726099200000 | 592.01 |
1726185600000 | 602.38 |
1726444800000 | 603.96 |
1726531200000 | 608.76 |
1726617600000 | 605.27 |
1726704000000 | 613.79 |
1726790400000 | 606.23 |
1727049600000 | 611.02 |
1727136000000 | 615.12 |
1727222400000 | 615.98 |
1727308800000 | 621.2 |
1727395200000 | 625.69 |
1727654400000 | 617.89 |
1727740800000 | 610.42 |
1727827200000 | 608.05 |
1727913600000 | 599.89 |
1728000000000 | 599.28 |
1728259200000 | 597.41 |
1728345600000 | 591.94 |
1728432000000 | 595.02 |
1728518400000 | 590.19 |
1728604800000 | 595.36 |
1728864000000 | 594.77 |
1728950400000 | 595.46 |
1729036800000 | 594.88 |
1729123200000 | 594.04 |
1729209600000 | 595.19 |
1729468800000 | 589.51 |
1729555200000 | 586.97 |
1729641600000 | 583.87 |
1729728000000 | 583.9299 |
1729814400000 | 586.17 |
1730073600000 | 588.33 |
1730160000000 | 583.65 |
1730246400000 | 581.78 |
1730332800000 | 569.44 |
1730419200000 | 575.64 |
1730678400000 | 579.94 |
1730764800000 | 581.49 |
1730851200000 | 570.08 |
1730937600000 | 580.3 |
1731024000000 | 572.9 |
1731283200000 | 572.24 |
1731369600000 | 561.22 |
1731456000000 | 557.13 |
1731542400000 | 561.45 |
1731628800000 | 555.26 |
1731888000000 | 556.13 |
1731974400000 | 555.8099 |
1732060800000 | 550.61 |
1732147200000 | 552.89 |
1732233600000 | 556.6799 |
1732492800000 | 562.34 |
1732579200000 | 558.3 |
1732665600000 | 566.16 |
1732752000000 | 567.51 |
1732838400000 | 569.67 |
STOXX Europe ex Eurozone Mid | STOXX Europe 600 ex Eurozone | |
---|---|---|
2017 | 31.108598579257 | 24.680632875028 |
2018 | -14.543913520513 | -12.879000629703 |
2019 | 27.41677728507 | 26.28972671384 |
2020 | 9.0940937685294 | 4.7630043660015 |
2021 | 13.518353798052 | 18.998236106114 |
2022 | -28.68667545077 | -14.338221989017 |
2023 | 26.986871935074 | 17.861454634534 |
2024 | 1.3517890686757 | 7.0785833689785 |
Methodology
A specific region, country or sector is excluded from the relevant main index.The detailed methodology including the calculation formula can be found in our rulebook : http://www.stoxx.com/indices/rulebooks.html
Index | ISIN | Symbol | Bloomberg | Reuters |
---|---|---|---|---|
Net Return EUR | CH0008281724 | MCXB | MCXB INDEX | .MCXB |
Price EUR | CH0008281260 | MCXA | MCXA INDEX | .MCXA |
Price USD | CH0008281617 | MCXC | MCXC INDEX | .MCXC |
Net Return USD | CH0008281732 | MCXD | MCXD INDEX | .MCXD |
Gross Return EUR | CH0147787433 | MCXNEGR | ||
Gross Return USD | CH0147789991 | MCXEUV |
Quick Facts
Weighting | Free-float market cap |
Cap Factor | In line with parent index |
No. of components | Variable |
Review frequency | In line with parent index |
To learn more about the inception date, currency versions, calculation hours and historical values, please see our data vendor code sheet. |
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
BT GRP | Telecommunications | UK | 1.787% |
ALFA LAVAL | Industrial Goods and Services | Sweden | 1.734% |
PKO BANK | Banks | Poland | 1.651% |
WPP | Media | UK | 1.648% |
SCHINDLER P | Industrial Goods and Services | Switzerland | 1.645% |
ORSTED | Utilities | Denmark | 1.465% |
PEARSON | Media | UK | 1.461% |
KONGSBERG GRUPPEN | Industrial Goods and Services | Norway | 1.446% |
DS SMITH | Industrial Goods and Services | UK | 1.430% |
MARKS & SPENCER GRP | Personal Care, Drug and Grocery Stores | UK | 1.396% |
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.