Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
SIZE INDICES
EURO STOXX Mid
Index Description
The EURO STOXX® Size Indices provide a broad yet liquid representation of large, mid and small cap companies of 11 Eurozone countries: Austria, Belgium, Finland, France, Germany, Ireland, Italy, Luxembourg, the Netherlands, Portugal and Spain. The indices have a variable number of components and are part of the EURO STOXX Size index family.
Key facts
- Liquid gateway to Eurozone stocks
- Transparent and rules-based methodology
- Buffer rule applied on parent index level aims to reduce turnover
- Weighted by free-float market cap
- Serves as an underlying for a variety of financial products such as options, futures and ETFs
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 | |
EURO STOXX Mid | 1,070.3 | 685.2 | 7.2 | 6.8 | 14.9 | 3.7 | 2.2 | 0.5 | 17.8 |
EURO STOXX | 8,000.5 | 5,817.3 | 19.6 | 7.3 | 269.5 | 1.4 | 4.6 | 0.0 | 3.3 |
Supersector weighting (top 10)
Industrial Goods and Services | 12.7 |
---|---|
Banks | 11.6 |
Health Care | 8.1 |
Construction and Materials | 7.6 |
Utilities | 6.8 |
Insurance | 6.4 |
Energy | 6.2 |
Chemicals | 5.8 |
Travel and Leisure | 5.3 |
Financial Services | 4.8 |
Country weighting
France | 24.3 |
---|---|
Germany | 21.7 |
Italy | 14.3 |
Netherlands | 12.0 |
Finland | 8.5 |
Spain | 6.3 |
Ireland | 4.2 |
Belgium | 3.6 |
Austria | 2.5 |
Portugal | 2.5 |
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
EURO STOXX Mid | -5.1 | 5.4 | 24.0 | -4.1 | 24.8 | N/A | N/A | 24.3 | -1.4 | 4.6 |
EURO STOXX | -5.8 | 6.7 | 24.4 | 9.2 | 44.3 | N/A | N/A | 24.7 | 3.0 | 7.7 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
EURO STOXX Mid | N/A | N/A | 14.5 | 20.9 | 22.3 | N/A | N/A | 1.5 | -0.2 | 0.2 |
EURO STOXX | N/A | N/A | 14.4 | 21.2 | 22.6 | N/A | N/A | 1.6 | 0.1 | 0.3 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
EURO STOXX Mid | 0.9 | 0.9 | 0.9 | 1.0 | 1.0 | 5.2 | 4.8 | 4.9 | 4.6 | 4.7 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
EURO STOXX Mid | 0.8 | 0.9 | 0.9 | 1.0 | 1.0 | 1.6 | -0.3 | -0.1 | -1.0 | -0.7 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Gross Return), all data as of October 31, 2024
SIZE INDICES
EURO STOXX 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 | ||
EURO STOXX Mid | 16.0 | 11.5 | 12.2 | 12.2 | 1.3 | 4.6 | 0.8 | 11.1 |
EURO STOXX | 16.5 | 13.6 | 14.6 | 14.6 | 1.7 | 4.0 | 1.1 | 19.8 |
Performance and annual returns
EURO STOXX Mid | |
---|---|
978220800000 | 100 |
978393600000 | 102.47 |
978480000000 | 99.07 |
978566400000 | 101.69 |
978652800000 | 101.75 |
978912000000 | 100.03 |
978998400000 | 99.04 |
979084800000 | 99.16 |
979171200000 | 101.64 |
979257600000 | 102.52 |
979516800000 | 101.65 |
979603200000 | 100.41 |
979689600000 | 101.68 |
979776000000 | 102.75 |
979862400000 | 101.97 |
980121600000 | 102.24 |
980208000000 | 102.55 |
980294400000 | 101.66 |
980380800000 | 101.78 |
980467200000 | 101.36 |
980726400000 | 101.17 |
980812800000 | 102.87 |
980899200000 | 103.73 |
980985600000 | 104.22 |
981072000000 | 102.43 |
981331200000 | 103.03 |
981417600000 | 102.72 |
981504000000 | 102.39 |
981590400000 | 101.09 |
981676800000 | 101.16 |
981936000000 | 102.56 |
982022400000 | 101.09 |
982108800000 | 100.19 |
982195200000 | 99.81 |
982281600000 | 99.63 |
982540800000 | 100.35 |
982627200000 | 98.75 |
982713600000 | 98.12 |
982800000000 | 96.95 |
982886400000 | 97.57 |
983145600000 | 97.75 |
983232000000 | 98.35 |
983318400000 | 98.53 |
983404800000 | 98.27 |
983491200000 | 98.03 |
983750400000 | 97.85 |
983836800000 | 99.21 |
983923200000 | 99.4 |
984009600000 | 99.29 |
984096000000 | 98.64 |
984355200000 | 96.33 |
984441600000 | 94 |
984528000000 | 91.55 |
984614400000 | 90.96 |
984700800000 | 89.46 |
984960000000 | 89.24 |
985046400000 | 90.2 |
985132800000 | 87.26 |
985219200000 | 82.87 |
985305600000 | 84.92 |
985564800000 | 87.48 |
985651200000 | 88.73 |
985737600000 | 87.85 |
985824000000 | 87.67 |
985910400000 | 87.81 |
986169600000 | 88.03 |
986256000000 | 87.02 |
986342400000 | 87.76 |
986428800000 | 88.69 |
986515200000 | 88.69 |
986774400000 | 89.1 |
986860800000 | 89.09 |
986947200000 | 89.59 |
987033600000 | 90.55 |
987465600000 | 88.94 |
987552000000 | 91.73 |
987638400000 | 92.29 |
987724800000 | 92.61 |
987984000000 | 91.43 |
988070400000 | 91.57 |
988156800000 | 91.75 |
988243200000 | 92.71 |
988329600000 | 92.53 |
988588800000 | 93.34 |
988761600000 | 94.03 |
988848000000 | 92.19 |
988934400000 | 92.35 |
989193600000 | 92.35 |
989280000000 | 92 |
989366400000 | 91.92 |
989452800000 | 92.35 |
989539200000 | 92.18 |
989798400000 | 91.44 |
989884800000 | 92.12 |
989971200000 | 92.59 |
990057600000 | 93.29 |
990144000000 | 93.45 |
990403200000 | 93.1 |
990489600000 | 92.36 |
990576000000 | 91.54 |
990662400000 | 92.03 |
990748800000 | 91.54 |
991008000000 | 92.06 |
991094400000 | 91.05 |
991180800000 | 90.15 |
991267200000 | 89.36 |
991353600000 | 89.7 |
991612800000 | 89.29 |
991699200000 | 90.81 |
991785600000 | 90.47 |
991872000000 | 91.01 |
991958400000 | 90.9 |
992217600000 | 89.43 |
992304000000 | 88.62 |
992390400000 | 89.05 |
992476800000 | 88.69 |
992563200000 | 87.61 |
992822400000 | 86.87 |
992908800000 | 86.59 |
992995200000 | 86.38 |
993081600000 | 86.29 |
993168000000 | 86.81 |
993427200000 | 87.26 |
993513600000 | 86.39 |
993600000000 | 86.34 |
993686400000 | 85.51 |
993772800000 | 86.61 |
994032000000 | 87.03 |
994118400000 | 87.07 |
994204800000 | 86.35 |
994291200000 | 84.97 |
994377600000 | 84.89 |
994636800000 | 84.68 |
994723200000 | 85.23 |
994809600000 | 84.99 |
994896000000 | 84.63 |
994982400000 | 84.88 |
995241600000 | 84.65 |
995328000000 | 84.75 |
995414400000 | 85.52 |
995500800000 | 86.09 |
995587200000 | 86 |
995846400000 | 85.65 |
995932800000 | 85.7 |
996019200000 | 85.42 |
996105600000 | 85.62 |
996192000000 | 86.65 |
996451200000 | 86.89 |
996537600000 | 87.26 |
996624000000 | 88.34 |
996710400000 | 88.81 |
996796800000 | 88.92 |
997056000000 | 88.67 |
997142400000 | 87.92 |
997228800000 | 87.8 |
997315200000 | 88.05 |
997401600000 | 87.86 |
997660800000 | 88.33 |
997747200000 | 89.1 |
997833600000 | 89.56 |
997920000000 | 89.09 |
998006400000 | 88.22 |
998265600000 | 87.31 |
998352000000 | 87.83 |
998438400000 | 88.06 |
998524800000 | 88.46 |
998611200000 | 89.04 |
998870400000 | 88.91 |
998956800000 | 88.03 |
999043200000 | 88.2 |
999129600000 | 87.54 |
999216000000 | 86.74 |
999475200000 | 85.61 |
999561600000 | 83.98 |
999648000000 | 83.19 |
999734400000 | 82.41 |
999820800000 | 81.96 |
1000080000000 | 80.12 |
1000166400000 | 76.04 |
1000252800000 | 75.18 |
1000339200000 | 75.51 |
1000425600000 | 73.36 |
1000684800000 | 73.36 |
1000771200000 | 72.66 |
1000857600000 | 72.78 |
1000944000000 | 69.01 |
1001030400000 | 66.59 |
1001289600000 | 69.65 |
1001376000000 | 71.57 |
1001462400000 | 72.23 |
1001548800000 | 72.55 |
1001635200000 | 73.48 |
1001894400000 | 73.22 |
1001980800000 | 73.16 |
1002067200000 | 72.87 |
1002153600000 | 75.09 |
1002240000000 | 74.94 |
1002499200000 | 75.27 |
1002585600000 | 74.86 |
1002672000000 | 76.17 |
1002758400000 | 76.69 |
1002844800000 | 76.97 |
1003104000000 | 75.81 |
1003190400000 | 76.86 |
1003276800000 | 77.72 |
1003363200000 | 77.29 |
1003449600000 | 76.18 |
1003708800000 | 76.55 |
1003795200000 | 77.84 |
1003881600000 | 78.54 |
1003968000000 | 77.66 |
1004054400000 | 78.66 |
1004313600000 | 78.68 |
1004400000000 | 76.89 |
1004486400000 | 77.56 |
1004572800000 | 77.87 |
1004659200000 | 77.89 |
1004918400000 | 78.95 |
1005004800000 | 79.15 |
1005091200000 | 80.19 |
1005177600000 | 80.69 |
1005264000000 | 80.12 |
1005523200000 | 78.96 |
1005609600000 | 79.77 |
1005696000000 | 80.67 |
1005782400000 | 81.27 |
1005868800000 | 82.18 |
1006128000000 | 83.22 |
1006214400000 | 82.3 |
1006300800000 | 81.34 |
1006387200000 | 81.88 |
1006473600000 | 81.9 |
1006732800000 | 82.6 |
1006819200000 | 81.83 |
1006905600000 | 81.33 |
1006992000000 | 81.35 |
1007078400000 | 82.41 |
1007337600000 | 81.69 |
1007424000000 | 82.47 |
1007510400000 | 84.27 |
1007596800000 | 85.23 |
1007683200000 | 84.85 |
1007942400000 | 83.79 |
1008028800000 | 83.9 |
1008115200000 | 84 |
1008201600000 | 82.05 |
1008288000000 | 82.27 |
1008547200000 | 83.6 |
1008633600000 | 83.37 |
1008720000000 | 83 |
1008806400000 | 82.08 |
1008892800000 | 82.04 |
1009152000000 | 82.31 |
1009411200000 | 82.76 |
1009497600000 | 83.1 |
1009929600000 | 84.9 |
1010016000000 | 86.05 |
1010102400000 | 86.03 |
1010361600000 | 85.47 |
1010448000000 | 85.29 |
1010534400000 | 85.48 |
1010620800000 | 84.6 |
1010707200000 | 84.84 |
1010966400000 | 83.81 |
1011052800000 | 83.65 |
1011139200000 | 82.37 |
1011225600000 | 83.52 |
1011312000000 | 83.73 |
1011571200000 | 83.11 |
1011657600000 | 83.41 |
1011744000000 | 83.06 |
1011830400000 | 83.81 |
1011916800000 | 82.4 |
1012176000000 | 82.64 |
1012262400000 | 82.43 |
1012348800000 | 81.39 |
1012435200000 | 81.86 |
1012521600000 | 82.04 |
1012780800000 | 82.4 |
1012867200000 | 80.9 |
1012953600000 | 80.32 |
1013040000000 | 80.86 |
1013126400000 | 81.12 |
1013385600000 | 81.84 |
1013472000000 | 81.38 |
1013558400000 | 81.61 |
1013644800000 | 82.52 |
1013731200000 | 81.84 |
1013990400000 | 81.27 |
1014076800000 | 80.88 |
1014163200000 | 79.91 |
1014249600000 | 80.47 |
1014336000000 | 80.57 |
1014595200000 | 80.6 |
1014681600000 | 80.77 |
1014768000000 | 82.07 |
1014854400000 | 82.46 |
1014940800000 | 82.89 |
1015200000000 | 85.38 |
1015286400000 | 85.07 |
1015372800000 | 86.34 |
1015459200000 | 87.36 |
1015545600000 | 86.74 |
1015804800000 | 86.82 |
1015891200000 | 86 |
1015977600000 | 86.2 |
1016064000000 | 87.1 |
1016150400000 | 87.37 |
1016409600000 | 88.05 |
1016496000000 | 88.22 |
1016582400000 | 88.04 |
1016668800000 | 87.84 |
1016755200000 | 87.48 |
1017014400000 | 87.06 |
1017100800000 | 87.15 |
1017187200000 | 86.85 |
1017273600000 | 87.4 |
1017705600000 | 87.59 |
1017792000000 | 87.51 |
1017878400000 | 86.6 |
1017964800000 | 86.81 |
1018224000000 | 85.25 |
1018310400000 | 86.38 |
1018396800000 | 87.18 |
1018483200000 | 86.72 |
1018569600000 | 86.78 |
1018828800000 | 87.01 |
1018915200000 | 88.06 |
1019001600000 | 88.61 |
1019088000000 | 88.53 |
1019174400000 | 88.98 |
1019433600000 | 88.38 |
1019520000000 | 88.3 |
1019606400000 | 88.32 |
1019692800000 | 88.15 |
1019779200000 | 88.28 |
1020038400000 | 88.07 |
1020124800000 | 87.97 |
1020297600000 | 87.62 |
1020384000000 | 88.64 |
1020643200000 | 88.57 |
1020729600000 | 87.62 |
1020816000000 | 88.16 |
1020902400000 | 88.09 |
1020988800000 | 88.13 |
1021248000000 | 88.32 |
1021334400000 | 88.53 |
1021420800000 | 89.21 |
1021507200000 | 89.54 |
1021593600000 | 90.27 |
1021852800000 | 89.96 |
1021939200000 | 89.82 |
1022025600000 | 89.52 |
1022112000000 | 88.69 |
1022198400000 | 88.46 |
1022457600000 | 88.56 |
1022544000000 | 89.12 |
1022630400000 | 89.55 |
1022716800000 | 89.08 |
1022803200000 | 88.65 |
1023062400000 | 88.51 |
1023148800000 | 87.41 |
1023235200000 | 87.34 |
1023321600000 | 87.73 |
1023408000000 | 86.86 |
1023667200000 | 87.31 |
1023753600000 | 88.25 |
1023840000000 | 86.66 |
1023926400000 | 85.15 |
1024012800000 | 83.4 |
1024272000000 | 85.1 |
1024358400000 | 85.52 |
1024444800000 | 85.06 |
1024531200000 | 83.72 |
1024617600000 | 84.23 |
1024876800000 | 82.36 |
1024963200000 | 83.6 |
1025049600000 | 83.38 |
1025136000000 | 83.9 |
1025222400000 | 86.54 |
1025481600000 | 86.25 |
1025568000000 | 83.79 |
1025654400000 | 81.98 |
1025740800000 | 82.36 |
1025827200000 | 84.37 |
1026086400000 | 85.5 |
1026172800000 | 85.42 |
1026259200000 | 83.52 |
1026345600000 | 80.93 |
1026432000000 | 80.9 |
1026691200000 | 79.79 |
1026777600000 | 79.17 |
1026864000000 | 81 |
1026950400000 | 81.58 |
1027036800000 | 79.84 |
1027296000000 | 76.85 |
1027382400000 | 73.84 |
1027468800000 | 72.92 |
1027555200000 | 74.06 |
1027641600000 | 73.55 |
1027900800000 | 75.83 |
1027987200000 | 76.45 |
1028073600000 | 75.98 |
1028160000000 | 75.24 |
1028246400000 | 74.42 |
1028505600000 | 72.21 |
1028592000000 | 72.2 |
1028678400000 | 72.85 |
1028764800000 | 73.22 |
1028851200000 | 74.16 |
1029110400000 | 74.05 |
1029196800000 | 74.22 |
1029283200000 | 73.47 |
1029369600000 | 74.2 |
1029456000000 | 74.7 |
1029715200000 | 75.31 |
1029801600000 | 75.25 |
1029888000000 | 76.4 |
1029974400000 | 76.97 |
1030060800000 | 76.73 |
1030320000000 | 76.38 |
1030406400000 | 78 |
1030492800000 | 76.22 |
1030579200000 | 75.38 |
1030665600000 | 75.32 |
1030924800000 | 74.6 |
1031011200000 | 73.39 |
1031097600000 | 72.93 |
1031184000000 | 72.19 |
1031270400000 | 72.75 |
1031529600000 | 71.73 |
1031616000000 | 72.51 |
1031702400000 | 73.75 |
1031788800000 | 72.53 |
1031875200000 | 71.04 |
1032134400000 | 70.43 |
1032220800000 | 69.97 |
1032307200000 | 68.55 |
1032393600000 | 67.89 |
1032480000000 | 67.75 |
1032739200000 | 65.78 |
1032825600000 | 64.55 |
1032912000000 | 64.62 |
1032998400000 | 65.96 |
1033084800000 | 65.9 |
1033344000000 | 64.44 |
1033430400000 | 64.43 |
1033516800000 | 65.3 |
1033603200000 | 64.5 |
1033689600000 | 63.09 |
1033948800000 | 62.34 |
1034035200000 | 61.54 |
1034121600000 | 61.52 |
1034208000000 | 62.03 |
1034294400000 | 64.59 |
1034553600000 | 64.15 |
1034640000000 | 66.45 |
1034726400000 | 66.3 |
1034812800000 | 67.54 |
1034899200000 | 67.6 |
1035158400000 | 68.06 |
1035244800000 | 68.58 |
1035331200000 | 66.83 |
1035417600000 | 67.27 |
1035504000000 | 67.13 |
1035763200000 | 68.57 |
1035849600000 | 66.68 |
1035936000000 | 67.67 |
1036022400000 | 69.12 |
1036108800000 | 69.38 |
1036368000000 | 71.51 |
1036454400000 | 71.74 |
1036540800000 | 71.2 |
1036627200000 | 70.63 |
1036713600000 | 70.33 |
1036972800000 | 69.48 |
1037059200000 | 70.05 |
1037145600000 | 69.28 |
1037232000000 | 70.08 |
1037318400000 | 70.46 |
1037577600000 | 70.74 |
1037664000000 | 70.33 |
1037750400000 | 70.14 |
1037836800000 | 71.55 |
1037923200000 | 71.76 |
1038182400000 | 71.39 |
1038268800000 | 70.87 |
1038355200000 | 71.92 |
1038441600000 | 72.93 |
1038528000000 | 73.37 |
1038787200000 | 73.55 |
1038873600000 | 72.08 |
1038960000000 | 72.3 |
1039046400000 | 71.53 |
1039132800000 | 71.62 |
1039392000000 | 70.67 |
1039478400000 | 70.98 |
1039564800000 | 71.41 |
1039651200000 | 71.47 |
1039737600000 | 70.81 |
1039996800000 | 71.77 |
1040083200000 | 71.63 |
1040169600000 | 70.51 |
1040256000000 | 69.97 |
1040342400000 | 70.49 |
1040601600000 | 69.98 |
1040947200000 | 70.11 |
1041206400000 | 70.6 |
1041465600000 | 72.28 |
1041552000000 | 73.13 |
1041811200000 | 73.49 |
1041897600000 | 72.4 |
1041984000000 | 71.98 |
1042070400000 | 72.32 |
1042156800000 | 72.8 |
1042416000000 | 72.9 |
1042502400000 | 73.44 |
1042588800000 | 72.79 |
1042675200000 | 73.47 |
1042761600000 | 72.4 |
1043020800000 | 72.32 |
1043107200000 | 71.89 |
1043193600000 | 70.94 |
1043280000000 | 71.11 |
1043366400000 | 71.3 |
1043625600000 | 69.52 |
1043712000000 | 69.35 |
1043798400000 | 69.07 |
1043884800000 | 69.51 |
1043971200000 | 69.84 |
1044230400000 | 70.34 |
1044316800000 | 69.56 |
1044403200000 | 69.61 |
1044489600000 | 69.24 |
1044576000000 | 68.52 |
1044835200000 | 67.37 |
1044921600000 | 68.04 |
1045008000000 | 67.04 |
1045094400000 | 67.29 |
1045180800000 | 67.76 |
1045440000000 | 68.3 |
1045526400000 | 68.45 |
1045612800000 | 68.17 |
1045699200000 | 68.16 |
1045785600000 | 67.82 |
1046044800000 | 67.23 |
1046131200000 | 65.54 |
1046217600000 | 64.85 |
1046304000000 | 65.43 |
1046390400000 | 66.7 |
1046649600000 | 67.08 |
1046736000000 | 65.94 |
1046822400000 | 65.81 |
1046908800000 | 65.31 |
1046995200000 | 64.63 |
1047254400000 | 63.8 |
1047340800000 | 63.64 |
1047427200000 | 62.45 |
1047513600000 | 63.06 |
1047600000000 | 65.11 |
1047859200000 | 65.12 |
1047945600000 | 65.91 |
1048032000000 | 66.48 |
1048118400000 | 66.2 |
1048204800000 | 67.5 |
1048464000000 | 66.17 |
1048550400000 | 66.66 |
1048636800000 | 67.05 |
1048723200000 | 66.36 |
1048809600000 | 66.72 |
1049068800000 | 66.18 |
1049155200000 | 66.61 |
1049241600000 | 67.58 |
1049328000000 | 67.84 |
1049414400000 | 68.63 |
1049673600000 | 70.13 |
1049760000000 | 70.16 |
1049846400000 | 70.48 |
1049932800000 | 69.76 |
1050019200000 | 70.21 |
1050278400000 | 70.62 |
1050364800000 | 71.81 |
1050451200000 | 72.46 |
1050537600000 | 72.56 |
1050969600000 | 73.42 |
1051056000000 | 74.41 |
1051142400000 | 74.05 |
1051228800000 | 73.49 |
1051488000000 | 74.24 |
1051574400000 | 74.9 |
1051660800000 | 76.39 |
1051747200000 | 76.77 |
1051833600000 | 77.07 |
1052092800000 | 78.57 |
1052179200000 | 80.04 |
1052265600000 | 80.24 |
1052352000000 | 79.21 |
1052438400000 | 79.56 |
1052697600000 | 79.95 |
1052784000000 | 79.85 |
1052870400000 | 80.39 |
1052956800000 | 80.01 |
1053043200000 | 81.43 |
1053302400000 | 80.07 |
1053388800000 | 80.65 |
1053475200000 | 79.86 |
1053561600000 | 80.98 |
1053648000000 | 81.82 |
1053907200000 | 82.06 |
1053993600000 | 82.29 |
1054080000000 | 82.78 |
1054166400000 | 84.07 |
1054252800000 | 84.27 |
1054512000000 | 85.14 |
1054598400000 | 84.8 |
1054684800000 | 85.57 |
1054771200000 | 86.81 |
1054857600000 | 87.04 |
1055116800000 | 86.81 |
1055203200000 | 86.51 |
1055289600000 | 87.81 |
1055376000000 | 88.55 |
1055462400000 | 88.45 |
1055721600000 | 89.54 |
1055808000000 | 89.88 |
1055894400000 | 88.68 |
1055980800000 | 88.06 |
1056067200000 | 87.3 |
1056326400000 | 85.72 |
1056412800000 | 84.64 |
1056499200000 | 86.04 |
1056585600000 | 85.24 |
1056672000000 | 85.55 |
1056931200000 | 85.67 |
1057017600000 | 85.17 |
1057104000000 | 86.11 |
1057190400000 | 85.95 |
1057276800000 | 86.04 |
1057536000000 | 86.96 |
1057622400000 | 87 |
1057708800000 | 86.59 |
1057795200000 | 86.32 |
1057881600000 | 86.45 |
1058140800000 | 87.35 |
1058227200000 | 86.47 |
1058313600000 | 86.73 |
1058400000000 | 86.11 |
1058486400000 | 87.17 |
1058745600000 | 86.69 |
1058832000000 | 86.8 |
1058918400000 | 88.23 |
1059004800000 | 88.65 |
1059091200000 | 88.93 |
1059350400000 | 89.74 |
1059436800000 | 89.24 |
1059523200000 | 88.74 |
1059609600000 | 88.54 |
1059696000000 | 88.66 |
1059955200000 | 89.27 |
1060041600000 | 89.63 |
1060128000000 | 88.6 |
1060214400000 | 88.73 |
1060300800000 | 88.38 |
1060560000000 | 89.02 |
1060646400000 | 89.07 |
1060732800000 | 89.6 |
1060819200000 | 89.95 |
1060905600000 | 90.17 |
1061164800000 | 89.93 |
1061251200000 | 90.01 |
1061337600000 | 89.84 |
1061424000000 | 89.33 |
1061510400000 | 89.28 |
1061769600000 | 88.66 |
1061856000000 | 88 |
1061942400000 | 88.4 |
1062028800000 | 88.9 |
1062115200000 | 89.52 |
1062374400000 | 90.25 |
1062460800000 | 89.48 |
1062547200000 | 91.16 |
1062633600000 | 91.57 |
1062720000000 | 93.07 |
1062979200000 | 93.53 |
1063065600000 | 93.63 |
1063152000000 | 92.43 |
1063238400000 | 92.76 |
1063324800000 | 93.53 |
1063584000000 | 93.72 |
1063670400000 | 93.22 |
1063756800000 | 94.61 |
1063843200000 | 94.55 |
1063929600000 | 95.42 |
1064188800000 | 94.78 |
1064275200000 | 94.14 |
1064361600000 | 94.04 |
1064448000000 | 93.65 |
1064534400000 | 93.34 |
1064793600000 | 94.19 |
1064880000000 | 93.7 |
1064966400000 | 94.74 |
1065052800000 | 95.09 |
1065139200000 | 95.62 |
1065398400000 | 96.82 |
1065484800000 | 96.79 |
1065571200000 | 97.8 |
1065657600000 | 97.86 |
1065744000000 | 98.52 |
1066003200000 | 98.54 |
1066089600000 | 98.71 |
1066176000000 | 99.02 |
1066262400000 | 98.99 |
1066348800000 | 98.77 |
1066608000000 | 99 |
1066694400000 | 99.09 |
1066780800000 | 99.22 |
1066867200000 | 98.16 |
1066953600000 | 98.51 |
1067212800000 | 98.63 |
1067299200000 | 98.65 |
1067385600000 | 99.11 |
1067472000000 | 99.55 |
1067558400000 | 99.37 |
1067817600000 | 99.71 |
1067904000000 | 100.02 |
1067990400000 | 99.33 |
1068076800000 | 99.11 |
1068163200000 | 100.42 |
1068422400000 | 100.38 |
1068508800000 | 99.83 |
1068595200000 | 100.76 |
1068681600000 | 101.7 |
1068768000000 | 102.48 |
1069027200000 | 100.96 |
1069113600000 | 101.62 |
1069200000000 | 101.73 |
1069286400000 | 101.23 |
1069372800000 | 101.87 |
1069632000000 | 101.92 |
1069718400000 | 102.72 |
1069804800000 | 103.66 |
1069891200000 | 104.03 |
1069977600000 | 104.64 |
1070236800000 | 105.54 |
1070323200000 | 106.66 |
1070409600000 | 107.54 |
1070496000000 | 107.12 |
1070582400000 | 107.35 |
1070841600000 | 107.47 |
1070928000000 | 107.45 |
1071014400000 | 107.03 |
1071100800000 | 106.59 |
1071187200000 | 107.8 |
1071446400000 | 108.31 |
1071532800000 | 107.82 |
1071619200000 | 108.13 |
1071705600000 | 108.46 |
1071792000000 | 108.23 |
1072051200000 | 108.11 |
1072137600000 | 108.41 |
1072224000000 | 108.78 |
1072656000000 | 109.59 |
1072742400000 | 110.45 |
1072828800000 | 111.24 |
1073001600000 | 112.75 |
1073260800000 | 114.06 |
1073347200000 | 114.53 |
1073433600000 | 114.08 |
1073520000000 | 115.11 |
1073606400000 | 115.87 |
1073865600000 | 115.17 |
1073952000000 | 115.34 |
1074038400000 | 115.81 |
1074124800000 | 115.32 |
1074211200000 | 114.69 |
1074470400000 | 115.02 |
1074556800000 | 116.3 |
1074643200000 | 117.4 |
1074729600000 | 118.24 |
1074816000000 | 118.21 |
1075075200000 | 116.65 |
1075161600000 | 117.92 |
1075248000000 | 117.43 |
1075334400000 | 114.62 |
1075420800000 | 115.08 |
1075680000000 | 115.82 |
1075766400000 | 115.91 |
1075852800000 | 115.05 |
1075939200000 | 116.02 |
1076025600000 | 117.8 |
1076284800000 | 118.66 |
1076371200000 | 119.31 |
1076457600000 | 119.21 |
1076544000000 | 120.73 |
1076630400000 | 120.19 |
1076889600000 | 120.38 |
1076976000000 | 121.36 |
1077062400000 | 121.66 |
1077148800000 | 120.6 |
1077235200000 | 118.8 |
1077494400000 | 119.16 |
1077580800000 | 119.31 |
1077667200000 | 118.27 |
1077753600000 | 117.4 |
1077840000000 | 118.14 |
1078099200000 | 119.04 |
1078185600000 | 118.38 |
1078272000000 | 116.6 |
1078358400000 | 117.55 |
1078444800000 | 120.41 |
1078704000000 | 120.58 |
1078790400000 | 119.72 |
1078876800000 | 117.11 |
1078963200000 | 114.54 |
1079049600000 | 114.11 |
1079308800000 | 111.84 |
1079395200000 | 113.21 |
1079481600000 | 113.59 |
1079568000000 | 114.34 |
1079654400000 | 114 |
1079913600000 | 111.86 |
1080000000000 | 111.87 |
1080086400000 | 111 |
1080172800000 | 112.67 |
1080259200000 | 112.36 |
1080518400000 | 114.06 |
1080604800000 | 114.15 |
1080691200000 | 115.74 |
1080777600000 | 117.84 |
1080864000000 | 117.45 |
1081123200000 | 116.94 |
1081209600000 | 116.56 |
1081296000000 | 117.57 |
1081382400000 | 117.68 |
1081814400000 | 116.74 |
1081900800000 | 115.85 |
1081987200000 | 115.51 |
1082073600000 | 116.73 |
1082332800000 | 116.89 |
1082419200000 | 116.59 |
1082505600000 | 115.83 |
1082592000000 | 116.44 |
1082678400000 | 116.76 |
1082937600000 | 117.33 |
1083024000000 | 117.56 |
1083110400000 | 116.38 |
1083196800000 | 116.54 |
1083283200000 | 116.2 |
1083542400000 | 116.41 |
1083628800000 | 117.85 |
1083715200000 | 118.59 |
1083801600000 | 116.01 |
1083888000000 | 114.27 |
1084147200000 | 110.37 |
1084233600000 | 111.33 |
1084320000000 | 111.23 |
1084406400000 | 111.8 |
1084492800000 | 111.4 |
1084752000000 | 110.87 |
1084838400000 | 111.49 |
1084924800000 | 113.89 |
1085011200000 | 112.2 |
1085097600000 | 113.28 |
1085356800000 | 113.5 |
1085443200000 | 114.2 |
1085529600000 | 115.2 |
1085616000000 | 117.76 |
1085702400000 | 117.58 |
1085961600000 | 117.77 |
1086048000000 | 116.91 |
1086134400000 | 117.89 |
1086220800000 | 118.22 |
1086307200000 | 119.36 |
1086566400000 | 120.55 |
1086652800000 | 119.96 |
1086739200000 | 118.11 |
1086825600000 | 118.24 |
1086912000000 | 117.27 |
1087171200000 | 116.89 |
1087257600000 | 117.79 |
1087344000000 | 117.57 |
1087430400000 | 117.8 |
1087516800000 | 118.73 |
1087776000000 | 118.53 |
1087862400000 | 117.9 |
1087948800000 | 118.34 |
1088035200000 | 119.76 |
1088121600000 | 119.2 |
1088380800000 | 120.86 |
1088467200000 | 120.15 |
1088553600000 | 120.74 |
1088640000000 | 120.38 |
1088726400000 | 121.38 |
1088985600000 | 120.78 |
1089072000000 | 120.02 |
1089158400000 | 120.82 |
1089244800000 | 121.13 |
1089331200000 | 120.89 |
1089590400000 | 120.59 |
1089676800000 | 119.91 |
1089763200000 | 120.15 |
1089849600000 | 119.03 |
1089936000000 | 120.44 |
1090195200000 | 119.69 |
1090281600000 | 119.59 |
1090368000000 | 118.7 |
1090454400000 | 117.59 |
1090540800000 | 116.16 |
1090800000000 | 115.96 |
1090886400000 | 115.95 |
1090972800000 | 115.98 |
1091059200000 | 117.28 |
1091145600000 | 116.93 |
1091404800000 | 116.68 |
1091491200000 | 117.28 |
1091577600000 | 116.19 |
1091664000000 | 116.48 |
1091750400000 | 116.51 |
1092009600000 | 115.44 |
1092096000000 | 116.75 |
1092182400000 | 115.11 |
1092268800000 | 115.12 |
1092355200000 | 116.13 |
1092614400000 | 116.95 |
1092700800000 | 117.31 |
1092787200000 | 117.01 |
1092873600000 | 117.64 |
1092960000000 | 116.81 |
1093219200000 | 116.74 |
1093305600000 | 116.29 |
1093392000000 | 116.26 |
1093478400000 | 117.13 |
1093564800000 | 117.15 |
1093824000000 | 117.05 |
1093910400000 | 117.83 |
1093996800000 | 118.43 |
1094083200000 | 118.85 |
1094169600000 | 118.46 |
1094428800000 | 119.27 |
1094515200000 | 119.41 |
1094601600000 | 119.95 |
1094688000000 | 119.68 |
1094774400000 | 121.59 |
1095033600000 | 122.23 |
1095120000000 | 122.65 |
1095206400000 | 121.2 |
1095292800000 | 121.28 |
1095379200000 | 121.96 |
1095638400000 | 121.68 |
1095724800000 | 123.35 |
1095811200000 | 122.81 |
1095897600000 | 122.73 |
1095984000000 | 122.68 |
1096243200000 | 122.02 |
1096329600000 | 122.38 |
1096416000000 | 123.31 |
1096502400000 | 123.92 |
1096588800000 | 125.03 |
1096848000000 | 125.12 |
1096934400000 | 125.66 |
1097020800000 | 125.53 |
1097107200000 | 125.4 |
1097193600000 | 126.65 |
1097452800000 | 126.01 |
1097539200000 | 124.39 |
1097625600000 | 124.23 |
1097712000000 | 125.24 |
1097798400000 | 126.24 |
1098057600000 | 126.36 |
1098144000000 | 127.12 |
1098230400000 | 127.3 |
1098316800000 | 127.86 |
1098403200000 | 128.17 |
1098662400000 | 127.81 |
1098748800000 | 128.27 |
1098835200000 | 129.31 |
1098921600000 | 129.56 |
1099008000000 | 129.34 |
1099267200000 | 130.56 |
1099353600000 | 131.3 |
1099440000000 | 132.39 |
1099526400000 | 133.24 |
1099612800000 | 134.31 |
1099872000000 | 134.71 |
1099958400000 | 134.56 |
1100044800000 | 135.42 |
1100131200000 | 136.05 |
1100217600000 | 136.25 |
1100476800000 | 135.74 |
1100563200000 | 135.42 |
1100649600000 | 137.5 |
1100736000000 | 137.23 |
1100822400000 | 137.65 |
1101081600000 | 137.26 |
1101168000000 | 137.68 |
1101254400000 | 139.13 |
1101340800000 | 141.03 |
1101427200000 | 141.3 |
1101686400000 | 141.62 |
1101772800000 | 140.97 |
1101859200000 | 142.22 |
1101945600000 | 142.78 |
1102032000000 | 143.81 |
1102291200000 | 144.12 |
1102377600000 | 145.01 |
1102464000000 | 143.31 |
1102550400000 | 142.39 |
1102636800000 | 142.19 |
1102896000000 | 143.83 |
1102982400000 | 143.94 |
1103068800000 | 145.58 |
1103155200000 | 144.61 |
1103241600000 | 143.77 |
1103500800000 | 146.13 |
1103587200000 | 146.04 |
1103673600000 | 147.05 |
1103760000000 | 148.4 |
1103846400000 | 148.84 |
1104105600000 | 149.9 |
1104192000000 | 149.9 |
1104278400000 | 149.68 |
1104364800000 | 150.33 |
1104451200000 | 149.92 |
1104710400000 | 149.84 |
1104796800000 | 148.38 |
1104883200000 | 147.6 |
1104969600000 | 146.95 |
1105056000000 | 146.21 |
1105315200000 | 146.71 |
1105401600000 | 146.34 |
1105488000000 | 147.53 |
1105574400000 | 147.2 |
1105660800000 | 146.14 |
1105920000000 | 146.7 |
1106006400000 | 146.07 |
1106092800000 | 146.63 |
1106179200000 | 145.11 |
1106265600000 | 146.04 |
1106524800000 | 146.12 |
1106611200000 | 146.24 |
1106697600000 | 148.01 |
1106784000000 | 147.73 |
1106870400000 | 147.35 |
1107129600000 | 148.87 |
1107216000000 | 149.05 |
1107302400000 | 149.79 |
1107388800000 | 149.11 |
1107475200000 | 150.36 |
1107734400000 | 149.54 |
1107820800000 | 148.97 |
1107907200000 | 148.99 |
1107993600000 | 149.75 |
1108080000000 | 150.64 |
1108339200000 | 152.05 |
1108425600000 | 152.98 |
1108512000000 | 152.87 |
1108598400000 | 154.17 |
1108684800000 | 154.15 |
1108944000000 | 152.87 |
1109030400000 | 153.56 |
1109116800000 | 153.17 |
1109203200000 | 153.82 |
1109289600000 | 155.12 |
1109548800000 | 157.04 |
1109635200000 | 156.59 |
1109721600000 | 154.98 |
1109808000000 | 155.13 |
1109894400000 | 157.78 |
1110153600000 | 157.45 |
1110240000000 | 158.34 |
1110326400000 | 158.06 |
1110412800000 | 157.49 |
1110499200000 | 158.36 |
1110758400000 | 157.26 |
1110844800000 | 157.12 |
1110931200000 | 156.91 |
1111017600000 | 155.91 |
1111104000000 | 155.4 |
1111363200000 | 153.77 |
1111449600000 | 154.48 |
1111536000000 | 151.92 |
1111622400000 | 152.52 |
1112054400000 | 151.78 |
1112140800000 | 151.99 |
1112227200000 | 152.73 |
1112313600000 | 153.68 |
1112572800000 | 151.54 |
1112659200000 | 152.51 |
1112745600000 | 153.67 |
1112832000000 | 154.99 |
1112918400000 | 154.83 |
1113177600000 | 155.87 |
1113264000000 | 154.59 |
1113350400000 | 155.4 |
1113436800000 | 153.8 |
1113523200000 | 152.56 |
1113782400000 | 150.71 |
1113868800000 | 151.71 |
1113955200000 | 151.98 |
1114041600000 | 152.61 |
1114128000000 | 153.13 |
1114387200000 | 152.16 |
1114473600000 | 151.28 |
1114560000000 | 149.09 |
1114646400000 | 147.77 |
1114732800000 | 148.08 |
1114992000000 | 148.64 |
1115078400000 | 149.37 |
1115164800000 | 150.52 |
1115251200000 | 151.27 |
1115337600000 | 150.55 |
1115596800000 | 150.51 |
1115683200000 | 150.67 |
1115769600000 | 150.56 |
1115856000000 | 149.92 |
1115942400000 | 149.22 |
1116201600000 | 149.04 |
1116288000000 | 148.65 |
1116374400000 | 150.37 |
1116460800000 | 150.95 |
1116547200000 | 150.68 |
1116806400000 | 151.91 |
1116892800000 | 151.6 |
1116979200000 | 152.16 |
1117065600000 | 152.18 |
1117152000000 | 152.41 |
1117411200000 | 152.12 |
1117497600000 | 150.66 |
1117584000000 | 151.47 |
1117670400000 | 152 |
1117756800000 | 151.63 |
1118016000000 | 151.55 |
1118102400000 | 152.33 |
1118188800000 | 153.23 |
1118275200000 | 152.1 |
1118361600000 | 152.29 |
1118620800000 | 151.72 |
1118707200000 | 151.64 |
1118793600000 | 152.01 |
1118880000000 | 152.68 |
1118966400000 | 154.99 |
1119225600000 | 153.37 |
1119312000000 | 154.04 |
1119398400000 | 154.38 |
1119484800000 | 153.75 |
1119571200000 | 153.03 |
1119830400000 | 152.79 |
1119916800000 | 152.84 |
1120003200000 | 153.72 |
1120089600000 | 154.47 |
1120176000000 | 153.54 |
1120435200000 | 152.92 |
1120521600000 | 152.91 |
1120608000000 | 153.9 |
1120694400000 | 152.09 |
1120780800000 | 153.96 |
1121040000000 | 156.7 |
1121126400000 | 158.01 |
1121212800000 | 157.21 |
1121299200000 | 157.92 |
1121385600000 | 156.71 |
1121644800000 | 157.06 |
1121731200000 | 157.81 |
1121817600000 | 157.98 |
1121904000000 | 159.67 |
1121990400000 | 159.78 |
1122249600000 | 159.07 |
1122336000000 | 158.65 |
1122422400000 | 159.61 |
1122508800000 | 160.68 |
1122595200000 | 161.29 |
1122854400000 | 162.54 |
1122940800000 | 163.24 |
1123027200000 | 165.06 |
1123113600000 | 165.15 |
1123200000000 | 164.12 |
1123459200000 | 165.11 |
1123545600000 | 165.8 |
1123632000000 | 167.68 |
1123718400000 | 167.76 |
1123804800000 | 166.87 |
1124064000000 | 165.79 |
1124150400000 | 164.94 |
1124236800000 | 163.97 |
1124323200000 | 161.73 |
1124409600000 | 162.45 |
1124668800000 | 164.37 |
1124755200000 | 163.46 |
1124841600000 | 163.89 |
1124928000000 | 163.69 |
1125014400000 | 163.41 |
1125273600000 | 162.74 |
1125360000000 | 161.76 |
1125446400000 | 164.71 |
1125532800000 | 167.93 |
1125619200000 | 169.29 |
1125878400000 | 169.56 |
1125964800000 | 169.77 |
1126051200000 | 170.15 |
1126137600000 | 169.68 |
1126224000000 | 170.62 |
1126483200000 | 168.97 |
1126569600000 | 168.03 |
1126656000000 | 168.93 |
1126742400000 | 167.9 |
1126828800000 | 168.75 |
1127088000000 | 167.68 |
1127174400000 | 168.68 |
1127260800000 | 168.01 |
1127347200000 | 166.31 |
1127433600000 | 165.9 |
1127692800000 | 166.19 |
1127779200000 | 165.72 |
1127865600000 | 166.78 |
1127952000000 | 166.69 |
1128038400000 | 168.02 |
1128297600000 | 166.68 |
1128384000000 | 167.31 |
1128470400000 | 166.39 |
1128556800000 | 166.84 |
1128643200000 | 166.22 |
1128902400000 | 165.65 |
1128988800000 | 165.3 |
1129075200000 | 164.64 |
1129161600000 | 160.54 |
1129248000000 | 162.38 |
1129507200000 | 161.93 |
1129593600000 | 159.97 |
1129680000000 | 157.04 |
1129766400000 | 157.55 |
1129852800000 | 157.46 |
1130112000000 | 158.71 |
1130198400000 | 160.14 |
1130284800000 | 160.06 |
1130371200000 | 158.72 |
1130457600000 | 158.43 |
1130716800000 | 159.75 |
1130803200000 | 160.21 |
1130889600000 | 161.66 |
1130976000000 | 162.85 |
1131062400000 | 160.29 |
1131321600000 | 160.52 |
1131408000000 | 159.75 |
1131494400000 | 159.58 |
1131580800000 | 159.64 |
1131667200000 | 160.33 |
1131926400000 | 160.69 |
1132012800000 | 160.04 |
1132099200000 | 159.6 |
1132185600000 | 161.42 |
1132272000000 | 161.81 |
1132531200000 | 162.37 |
1132617600000 | 162.64 |
1132704000000 | 164.2 |
1132790400000 | 163.99 |
1132876800000 | 163.58 |
1133136000000 | 163.94 |
1133222400000 | 163.42 |
1133308800000 | 163.21 |
1133395200000 | 164.09 |
1133481600000 | 164.81 |
1133740800000 | 165.48 |
1133827200000 | 166.4 |
1133913600000 | 165.57 |
1134000000000 | 167.42 |
1134086400000 | 167.34 |
1134345600000 | 169.05 |
1134432000000 | 168.83 |
1134518400000 | 170.27 |
1134604800000 | 169.07 |
1134691200000 | 170.8 |
1134950400000 | 170.64 |
1135036800000 | 168.94 |
1135123200000 | 169 |
1135209600000 | 169.9 |
1135296000000 | 170.29 |
1135641600000 | 170.72 |
1135728000000 | 171.5 |
1135814400000 | 170.84 |
1135900800000 | 169.71 |
1136160000000 | 170.92 |
1136246400000 | 174.41 |
1136332800000 | 177.69 |
1136419200000 | 177.35 |
1136505600000 | 178.79 |
1136764800000 | 178.63 |
1136851200000 | 178.03 |
1136937600000 | 180.38 |
1137024000000 | 180.26 |
1137110400000 | 180.07 |
1137369600000 | 181.86 |
1137456000000 | 180.1 |
1137542400000 | 179.59 |
1137628800000 | 181.33 |
1137715200000 | 180.24 |
1137974400000 | 182.51 |
1138060800000 | 182.45 |
1138147200000 | 183.81 |
1138233600000 | 185.25 |
1138320000000 | 185.16 |
1138579200000 | 184.17 |
1138665600000 | 184.99 |
1138752000000 | 185.92 |
1138838400000 | 184.09 |
1138924800000 | 183.05 |
1139184000000 | 183.7 |
1139270400000 | 183.26 |
1139356800000 | 183.12 |
1139443200000 | 185.1 |
1139529600000 | 183.98 |
1139788800000 | 184.51 |
1139875200000 | 183.63 |
1139961600000 | 184.7 |
1140048000000 | 185.46 |
1140134400000 | 186.42 |
1140393600000 | 187.59 |
1140480000000 | 187.29 |
1140566400000 | 187.71 |
1140652800000 | 188.56 |
1140739200000 | 188.19 |
1140998400000 | 189.18 |
1141084800000 | 188.33 |
1141171200000 | 190.51 |
1141257600000 | 190.52 |
1141344000000 | 190.78 |
1141603200000 | 191.69 |
1141689600000 | 188.19 |
1141776000000 | 186.89 |
1141862400000 | 189.03 |
1141948800000 | 189.82 |
1142208000000 | 191.73 |
1142294400000 | 193.43 |
1142380800000 | 194.79 |
1142467200000 | 197.53 |
1142553600000 | 198.53 |
1142812800000 | 199.27 |
1142899200000 | 198.4 |
1142985600000 | 198.39 |
1143072000000 | 196.86 |
1143158400000 | 197.97 |
1143417600000 | 197.37 |
1143504000000 | 197.47 |
1143590400000 | 196.98 |
1143676800000 | 200.92 |
1143763200000 | 200.28 |
1144022400000 | 202.21 |
1144108800000 | 204.26 |
1144195200000 | 205.51 |
1144281600000 | 205.41 |
1144368000000 | 202.22 |
1144627200000 | 202.69 |
1144713600000 | 200.19 |
1144800000000 | 198.87 |
1144886400000 | 199.01 |
1145318400000 | 202 |
1145404800000 | 205.18 |
1145491200000 | 205.88 |
1145577600000 | 208.43 |
1145836800000 | 209.18 |
1145923200000 | 209.56 |
1146009600000 | 210.7 |
1146096000000 | 211.29 |
1146182400000 | 210.69 |
1146441600000 | 211.09 |
1146528000000 | 213.1 |
1146614400000 | 211.94 |
1146700800000 | 215.09 |
1146787200000 | 218.09 |
1147046400000 | 218.58 |
1147132800000 | 219.8 |
1147219200000 | 219.67 |
1147305600000 | 218.63 |
1147392000000 | 214.96 |
1147651200000 | 209.69 |
1147737600000 | 209.53 |
1147824000000 | 202.92 |
1147910400000 | 201.21 |
1147996800000 | 199.54 |
1148256000000 | 193.75 |
1148342400000 | 200.15 |
1148428800000 | 195.99 |
1148515200000 | 198.16 |
1148601600000 | 202.24 |
1148860800000 | 203.35 |
1148947200000 | 200.95 |
1149033600000 | 202.47 |
1149120000000 | 202.78 |
1149206400000 | 206.22 |
1149465600000 | 205.42 |
1149552000000 | 197.46 |
1149638400000 | 196.95 |
1149724800000 | 190.05 |
1149811200000 | 192.79 |
1150070400000 | 190.06 |
1150156800000 | 184.74 |
1150243200000 | 186.35 |
1150329600000 | 192.07 |
1150416000000 | 191.32 |
1150675200000 | 192.05 |
1150761600000 | 192.76 |
1150848000000 | 194.37 |
1150934400000 | 194.51 |
1151020800000 | 193.85 |
1151280000000 | 194.88 |
1151366400000 | 194.52 |
1151452800000 | 192.96 |
1151539200000 | 195.56 |
1151625600000 | 202.65 |
1151884800000 | 204.54 |
1151971200000 | 205.08 |
1152057600000 | 201.8 |
1152144000000 | 203.68 |
1152230400000 | 203.97 |
1152489600000 | 203.62 |
1152576000000 | 201.82 |
1152662400000 | 201.8 |
1152748800000 | 198.95 |
1152835200000 | 195.47 |
1153094400000 | 191.61 |
1153180800000 | 190.74 |
1153267200000 | 196.03 |
1153353600000 | 198.5 |
1153440000000 | 196.68 |
1153699200000 | 198.71 |
1153785600000 | 199.8 |
1153872000000 | 200.28 |
1153958400000 | 204.09 |
1154044800000 | 205.45 |
1154304000000 | 205.06 |
1154390400000 | 203.69 |
1154476800000 | 206.61 |
1154563200000 | 204.81 |
1154649600000 | 208.33 |
1154908800000 | 205.96 |
1154995200000 | 206.13 |
1155081600000 | 207.39 |
1155168000000 | 204.17 |
1155254400000 | 204.32 |
1155513600000 | 205.34 |
1155600000000 | 207.23 |
1155686400000 | 209.93 |
1155772800000 | 210.98 |
1155859200000 | 210.48 |
1156118400000 | 211.56 |
1156204800000 | 210.43 |
1156291200000 | 209.58 |
1156377600000 | 210.06 |
1156464000000 | 209.59 |
1156723200000 | 211.3 |
1156809600000 | 211.36 |
1156896000000 | 213.58 |
1156982400000 | 212.96 |
1157068800000 | 214.32 |
1157328000000 | 216.46 |
1157414400000 | 214.39 |
1157500800000 | 212.67 |
1157587200000 | 209.87 |
1157673600000 | 209.56 |
1157932800000 | 209.78 |
1158019200000 | 211.78 |
1158105600000 | 212.36 |
1158192000000 | 213.53 |
1158278400000 | 212.9 |
1158537600000 | 213.67 |
1158624000000 | 213.09 |
1158710400000 | 215.1 |
1158796800000 | 216.54 |
1158883200000 | 216.68 |
1159142400000 | 215.97 |
1159228800000 | 217.59 |
1159315200000 | 219.6 |
1159401600000 | 219.82 |
1159488000000 | 219.84 |
1159747200000 | 220.86 |
1159833600000 | 219.8 |
1159920000000 | 220.8 |
1160006400000 | 222.26 |
1160092800000 | 220.1 |
1160352000000 | 220.36 |
1160438400000 | 220.63 |
1160524800000 | 221.19 |
1160611200000 | 222.1 |
1160697600000 | 221.73 |
1160956800000 | 223.12 |
1161043200000 | 220.61 |
1161129600000 | 222.67 |
1161216000000 | 224.63 |
1161302400000 | 225.62 |
1161561600000 | 225.37 |
1161648000000 | 225.51 |
1161734400000 | 227.05 |
1161820800000 | 228.26 |
1161907200000 | 228.7 |
1162166400000 | 227.71 |
1162252800000 | 229.37 |
1162339200000 | 230.16 |
1162425600000 | 229.27 |
1162512000000 | 228.8 |
1162771200000 | 231.43 |
1162857600000 | 234.15 |
1162944000000 | 233.63 |
1163030400000 | 234.44 |
1163116800000 | 235.62 |
1163376000000 | 235.86 |
1163462400000 | 235.32 |
1163548800000 | 237.09 |
1163635200000 | 237.95 |
1163721600000 | 236.91 |
1163980800000 | 236.82 |
1164067200000 | 237.79 |
1164153600000 | 240.22 |
1164240000000 | 239.85 |
1164326400000 | 241.16 |
1164585600000 | 238.01 |
1164672000000 | 236.74 |
1164758400000 | 240.85 |
1164844800000 | 241.04 |
1164931200000 | 241.86 |
1165190400000 | 242.83 |
1165276800000 | 244.13 |
1165363200000 | 244.6 |
1165449600000 | 245.81 |
1165536000000 | 246.58 |
1165795200000 | 245.89 |
1165881600000 | 246.3 |
1165968000000 | 247.71 |
1166054400000 | 247.82 |
1166140800000 | 248.06 |
1166400000000 | 248.11 |
1166486400000 | 248.2 |
1166572800000 | 249.84 |
1166659200000 | 249.84 |
1166745600000 | 247.97 |
1167177600000 | 249.68 |
1167264000000 | 249.95 |
1167350400000 | 251.14 |
1167696000000 | 256.19 |
1167782400000 | 254.17 |
1167868800000 | 251.47 |
1167955200000 | 248.43 |
1168214400000 | 249.5 |
1168300800000 | 249.6 |
1168387200000 | 247.18 |
1168473600000 | 249.29 |
1168560000000 | 251 |
1168819200000 | 251.87 |
1168905600000 | 250.54 |
1168992000000 | 250.5 |
1169078400000 | 250.14 |
1169164800000 | 251.5 |
1169424000000 | 251.49 |
1169510400000 | 252.04 |
1169596800000 | 252.65 |
1169683200000 | 251.88 |
1169769600000 | 249.3 |
1170028800000 | 250.72 |
1170115200000 | 252.32 |
1170201600000 | 253.17 |
1170288000000 | 255.6 |
1170374400000 | 256.09 |
1170633600000 | 255.79 |
1170720000000 | 256.79 |
1170806400000 | 260.36 |
1170892800000 | 259.16 |
1170979200000 | 259.48 |
1171238400000 | 257.31 |
1171324800000 | 259.65 |
1171411200000 | 263.68 |
1171497600000 | 264.6 |
1171584000000 | 263.81 |
1171843200000 | 265.75 |
1171929600000 | 265.04 |
1172016000000 | 263.86 |
1172102400000 | 263.98 |
1172188800000 | 265.04 |
1172448000000 | 264.68 |
1172534400000 | 256.16 |
1172620800000 | 253.83 |
1172707200000 | 250.7 |
1172793600000 | 250.77 |
1173052800000 | 246.37 |
1173139200000 | 247.62 |
1173225600000 | 250.79 |
1173312000000 | 254.17 |
1173398400000 | 254.62 |
1173657600000 | 255.13 |
1173744000000 | 252.9 |
1173830400000 | 247.23 |
1173916800000 | 252.28 |
1174003200000 | 254.17 |
1174262400000 | 258.41 |
1174348800000 | 259.78 |
1174435200000 | 261.71 |
1174521600000 | 266.25 |
1174608000000 | 265.84 |
1174867200000 | 265.94 |
1174953600000 | 265.59 |
1175040000000 | 264.6 |
1175126400000 | 266.81 |
1175212800000 | 266.51 |
1175472000000 | 269.05 |
1175558400000 | 272.04 |
1175644800000 | 272.46 |
1175731200000 | 274.57 |
1176163200000 | 277.2 |
1176249600000 | 276.33 |
1176336000000 | 276.07 |
1176422400000 | 278.12 |
1176681600000 | 281.24 |
1176768000000 | 281.12 |
1176854400000 | 279.98 |
1176940800000 | 280.27 |
1177027200000 | 282.51 |
1177286400000 | 281.97 |
1177372800000 | 280.05 |
1177459200000 | 282.59 |
1177545600000 | 282.51 |
1177632000000 | 281.66 |
1177891200000 | 281.41 |
1177977600000 | 280.38 |
1178064000000 | 282.22 |
1178150400000 | 281.04 |
1178236800000 | 283.46 |
1178496000000 | 285.16 |
1178582400000 | 279.99 |
1178668800000 | 280.69 |
1178755200000 | 278.89 |
1178841600000 | 280.12 |
1179100800000 | 280.04 |
1179187200000 | 282.31 |
1179273600000 | 281.37 |
1179360000000 | 280.79 |
1179446400000 | 282.92 |
1179705600000 | 283.19 |
1179792000000 | 283.43 |
1179878400000 | 286.04 |
1179964800000 | 283.32 |
1180051200000 | 283.63 |
1180310400000 | 284.17 |
1180396800000 | 284.95 |
1180483200000 | 282.59 |
1180569600000 | 286.53 |
1180656000000 | 287.29 |
1180915200000 | 287.68 |
1181001600000 | 286.67 |
1181088000000 | 279.85 |
1181174400000 | 275.73 |
1181260800000 | 273.11 |
1181520000000 | 276.23 |
1181606400000 | 274.39 |
1181692800000 | 274.31 |
1181779200000 | 279.01 |
1181865600000 | 283.79 |
1182124800000 | 283.69 |
1182211200000 | 282.75 |
1182297600000 | 283.01 |
1182384000000 | 280.19 |
1182470400000 | 279.67 |
1182729600000 | 278.98 |
1182816000000 | 277.39 |
1182902400000 | 275.6 |
1182988800000 | 280.09 |
1183075200000 | 282.72 |
1183334400000 | 284.85 |
1183420800000 | 285.78 |
1183507200000 | 288.27 |
1183593600000 | 286.42 |
1183680000000 | 289.01 |
1183939200000 | 290.64 |
1184025600000 | 290.9 |
1184112000000 | 290.6 |
1184198400000 | 293.69 |
1184284800000 | 294.66 |
1184544000000 | 294.07 |
1184630400000 | 292.86 |
1184716800000 | 291.16 |
1184803200000 | 293.85 |
1184889600000 | 291.54 |
1185148800000 | 292.53 |
1185235200000 | 288.82 |
1185321600000 | 283.99 |
1185408000000 | 277.47 |
1185494400000 | 273.15 |
1185753600000 | 272.28 |
1185840000000 | 277.55 |
1185926400000 | 273.39 |
1186012800000 | 274.67 |
1186099200000 | 273.13 |
1186358400000 | 270.99 |
1186444800000 | 272.63 |
1186531200000 | 277.57 |
1186617600000 | 270.89 |
1186704000000 | 263.43 |
1186963200000 | 266.54 |
1187049600000 | 263.64 |
1187136000000 | 261.02 |
1187222400000 | 249.23 |
1187308800000 | 254.19 |
1187568000000 | 256.12 |
1187654400000 | 257.04 |
1187740800000 | 262.46 |
1187827200000 | 264.05 |
1187913600000 | 265.96 |
1188172800000 | 266.64 |
1188259200000 | 263.4 |
1188345600000 | 264.91 |
1188432000000 | 268.42 |
1188518400000 | 271.77 |
1188777600000 | 271.72 |
1188864000000 | 272.76 |
1188950400000 | 268.77 |
1189036800000 | 270.18 |
1189123200000 | 265.68 |
1189382400000 | 263.5 |
1189468800000 | 267.5 |
1189555200000 | 268.05 |
1189641600000 | 269.46 |
1189728000000 | 266.77 |
1189987200000 | 263.5 |
1190073600000 | 266.7 |
1190160000000 | 274.58 |
1190246400000 | 275.03 |
1190332800000 | 277.59 |
1190592000000 | 277.2 |
1190678400000 | 274.51 |
1190764800000 | 276.33 |
1190851200000 | 279.2 |
1190937600000 | 279.97 |
1191196800000 | 282.69 |
1191283200000 | 282.91 |
1191369600000 | 284.2 |
1191456000000 | 284.3 |
1191542400000 | 286.7 |
1191801600000 | 285.28 |
1191888000000 | 287.57 |
1191974400000 | 289.67 |
1192060800000 | 292.73 |
1192147200000 | 291.83 |
1192406400000 | 291.56 |
1192492800000 | 287.38 |
1192579200000 | 290.35 |
1192665600000 | 289.29 |
1192752000000 | 287.59 |
1193011200000 | 280.97 |
1193097600000 | 286.81 |
1193184000000 | 284.99 |
1193270400000 | 289.85 |
1193356800000 | 291.59 |
1193616000000 | 293.5 |
1193702400000 | 291.44 |
1193788800000 | 294.94 |
1193875200000 | 290.94 |
1193961600000 | 290.42 |
1194220800000 | 287.57 |
1194307200000 | 291.19 |
1194393600000 | 292.28 |
1194480000000 | 290.75 |
1194566400000 | 285.36 |
1194825600000 | 281.59 |
1194912000000 | 282.55 |
1194998400000 | 286.5 |
1195084800000 | 281.35 |
1195171200000 | 279.39 |
1195430400000 | 273.13 |
1195516800000 | 277.87 |
1195603200000 | 270.92 |
1195689600000 | 273 |
1195776000000 | 276.93 |
1196035200000 | 277.16 |
1196121600000 | 276.6 |
1196208000000 | 281.84 |
1196294400000 | 283.11 |
1196380800000 | 285.7 |
1196640000000 | 284.58 |
1196726400000 | 282.36 |
1196812800000 | 285.2 |
1196899200000 | 284.25 |
1196985600000 | 286.6 |
1197244800000 | 289.1 |
1197331200000 | 288.32 |
1197417600000 | 288.51 |
1197504000000 | 280.83 |
1197590400000 | 278.87 |
1197849600000 | 271.74 |
1197936000000 | 272.72 |
1198022400000 | 270.82 |
1198108800000 | 270.6 |
1198195200000 | 274.88 |
1198454400000 | 276.62 |
1198713600000 | 279.32 |
1198800000000 | 282.69 |
1199059200000 | 281.55 |
1199232000000 | 281.03 |
1199318400000 | 278.96 |
1199404800000 | 274.57 |
1199664000000 | 270.25 |
1199750400000 | 272.66 |
1199836800000 | 267.9 |
1199923200000 | 264.4 |
1200009600000 | 263.69 |
1200268800000 | 267.22 |
1200355200000 | 257.68 |
1200441600000 | 251.27 |
1200528000000 | 250.54 |
1200614400000 | 247.4 |
1200873600000 | 231.91 |
1200960000000 | 238.21 |
1201046400000 | 231.47 |
1201132800000 | 244.68 |
1201219200000 | 246.86 |
1201478400000 | 246.01 |
1201564800000 | 252.43 |
1201651200000 | 251.08 |
1201737600000 | 249.23 |
1201824000000 | 255.48 |
1202083200000 | 257.92 |
1202169600000 | 245.32 |
1202256000000 | 248.41 |
1202342400000 | 241.33 |
1202428800000 | 241.56 |
1202688000000 | 239.63 |
1202774400000 | 249.16 |
1202860800000 | 250.96 |
1202947200000 | 253.24 |
1203033600000 | 251.09 |
1203292800000 | 253.87 |
1203379200000 | 257.01 |
1203465600000 | 252.92 |
1203552000000 | 256.7 |
1203638400000 | 255.14 |
1203897600000 | 258.86 |
1203984000000 | 263.73 |
1204070400000 | 266.37 |
1204156800000 | 263.15 |
1204243200000 | 260.74 |
1204502400000 | 256.76 |
1204588800000 | 253.86 |
1204675200000 | 260.28 |
1204761600000 | 258.61 |
1204848000000 | 254.48 |
1205107200000 | 250.58 |
1205193600000 | 253.8 |
1205280000000 | 259.54 |
1205366400000 | 257.13 |
1205452800000 | 257.68 |
1205712000000 | 250.16 |
1205798400000 | 255.63 |
1205884800000 | 251.08 |
1205971200000 | 246.28 |
1206403200000 | 257.57 |
1206489600000 | 261.11 |
1206576000000 | 265.92 |
1206662400000 | 264.84 |
1206921600000 | 266.7 |
1207008000000 | 268.64 |
1207094400000 | 270.87 |
1207180800000 | 269.44 |
1207267200000 | 273.17 |
1207526400000 | 275.17 |
1207612800000 | 271.71 |
1207699200000 | 271.93 |
1207785600000 | 271.23 |
1207872000000 | 270.04 |
1208131200000 | 268.1 |
1208217600000 | 269.82 |
1208304000000 | 278.48 |
1208390400000 | 276.53 |
1208476800000 | 279.01 |
1208736000000 | 281.22 |
1208822400000 | 281.94 |
1208908800000 | 282.91 |
1208995200000 | 278.9 |
1209081600000 | 280.59 |
1209340800000 | 282.68 |
1209427200000 | 280.43 |
1209513600000 | 282.34 |
1209600000000 | 280.19 |
1209686400000 | 283.13 |
1209945600000 | 284.06 |
1210032000000 | 284.84 |
1210118400000 | 285.96 |
1210204800000 | 285.43 |
1210291200000 | 282.79 |
1210550400000 | 285.69 |
1210636800000 | 285.99 |
1210723200000 | 288.2 |
1210809600000 | 289.26 |
1210896000000 | 291.93 |
1211155200000 | 295.4 |
1211241600000 | 290.52 |
1211328000000 | 292.18 |
1211414400000 | 291.95 |
1211500800000 | 288.22 |
1211760000000 | 287.97 |
1211846400000 | 285.69 |
1211932800000 | 287.26 |
1212019200000 | 285.67 |
1212105600000 | 289.01 |
1212364800000 | 286.14 |
1212451200000 | 287.18 |
1212537600000 | 285.34 |
1212624000000 | 287.71 |
1212710400000 | 285.86 |
1212969600000 | 282.68 |
1213056000000 | 275.37 |
1213142400000 | 272.82 |
1213228800000 | 271.94 |
1213315200000 | 271.23 |
1213574400000 | 274.65 |
1213660800000 | 276.34 |
1213747200000 | 270.78 |
1213833600000 | 269.65 |
1213920000000 | 268.6 |
1214179200000 | 264.09 |
1214265600000 | 262.83 |
1214352000000 | 266.88 |
1214438400000 | 262.9 |
1214524800000 | 261.62 |
1214784000000 | 261.15 |
1214870400000 | 254 |
1214956800000 | 252.85 |
1215043200000 | 250.8 |
1215129600000 | 247.74 |
1215388800000 | 250.61 |
1215475200000 | 246.46 |
1215561600000 | 251.96 |
1215648000000 | 247.73 |
1215734400000 | 242.35 |
1215993600000 | 243.3 |
1216080000000 | 237.85 |
1216166400000 | 238.53 |
1216252800000 | 247.21 |
1216339200000 | 250.99 |
1216598400000 | 253.53 |
1216684800000 | 251.3 |
1216771200000 | 252.87 |
1216857600000 | 246.05 |
1216944000000 | 246 |
1217203200000 | 243.33 |
1217289600000 | 241.36 |
1217376000000 | 244.31 |
1217462400000 | 243.87 |
1217548800000 | 240.68 |
1217808000000 | 239.52 |
1217894400000 | 243.29 |
1217980800000 | 245.03 |
1218067200000 | 244.67 |
1218153600000 | 241.29 |
1218412800000 | 243.86 |
1218499200000 | 241.4 |
1218585600000 | 235.71 |
1218672000000 | 236.4 |
1218758400000 | 235.64 |
1219017600000 | 236.03 |
1219104000000 | 230.25 |
1219190400000 | 231.83 |
1219276800000 | 232.85 |
1219363200000 | 236.37 |
1219622400000 | 233.93 |
1219708800000 | 233.24 |
1219795200000 | 234.07 |
1219881600000 | 237.4 |
1219968000000 | 239.31 |
1220227200000 | 236.54 |
1220313600000 | 238.71 |
1220400000000 | 235.04 |
1220486400000 | 226.55 |
1220572800000 | 219.05 |
1220832000000 | 224.15 |
1220918400000 | 219.95 |
1221004800000 | 217.39 |
1221091200000 | 213.8 |
1221177600000 | 221.04 |
1221436800000 | 214.92 |
1221523200000 | 210.82 |
1221609600000 | 205.68 |
1221696000000 | 206.43 |
1221782400000 | 222.49 |
1222041600000 | 221.86 |
1222128000000 | 217.68 |
1222214400000 | 215.35 |
1222300800000 | 217.62 |
1222387200000 | 211.4 |
1222646400000 | 194.94 |
1222732800000 | 193.84 |
1222819200000 | 192.94 |
1222905600000 | 187.68 |
1222992000000 | 190.12 |
1223251200000 | 171.18 |
1223337600000 | 169.24 |
1223424000000 | 161.55 |
1223510400000 | 159.52 |
1223596800000 | 148.07 |
1223856000000 | 163.28 |
1223942400000 | 166.43 |
1224028800000 | 156.76 |
1224115200000 | 149.01 |
1224201600000 | 152.35 |
1224460800000 | 153.95 |
1224547200000 | 152.94 |
1224633600000 | 143.37 |
1224720000000 | 140.89 |
1224806400000 | 134.31 |
1225065600000 | 125.69 |
1225152000000 | 127.07 |
1225238400000 | 139.96 |
1225324800000 | 143.25 |
1225411200000 | 144.99 |
1225670400000 | 149.59 |
1225756800000 | 158.98 |
1225843200000 | 157.01 |
1225929600000 | 145.27 |
1226016000000 | 147.61 |
1226275200000 | 149.43 |
1226361600000 | 141.44 |
1226448000000 | 138.24 |
1226534400000 | 138.04 |
1226620800000 | 139.98 |
1226880000000 | 136.19 |
1226966400000 | 135.57 |
1227052800000 | 131.03 |
1227139200000 | 125.86 |
1227225600000 | 123.95 |
1227484800000 | 135.04 |
1227571200000 | 138.45 |
1227657600000 | 136.99 |
1227744000000 | 139.56 |
1227830400000 | 138.23 |
1228089600000 | 130.95 |
1228176000000 | 134.33 |
1228262400000 | 134.97 |
1228348800000 | 135.33 |
1228435200000 | 130.02 |
1228694400000 | 137.92 |
1228780800000 | 138.71 |
1228867200000 | 140.93 |
1228953600000 | 142.24 |
1229040000000 | 141.55 |
1229299200000 | 144.33 |
1229385600000 | 145.8 |
1229472000000 | 151.33 |
1229558400000 | 153.87 |
1229644800000 | 147.96 |
1229904000000 | 145.8 |
1229990400000 | 146.54 |
1230076800000 | 146.5 |
1230508800000 | 150.19 |
1230595200000 | 151.24 |
1230681600000 | 148.58 |
1230854400000 | 154.18 |
1231113600000 | 153.83 |
1231200000000 | 152.75 |
1231286400000 | 154.98 |
1231372800000 | 154.55 |
1231459200000 | 151.2 |
1231718400000 | 147.57 |
1231804800000 | 144.56 |
1231891200000 | 139.36 |
1231977600000 | 137.11 |
1232064000000 | 140.02 |
1232323200000 | 136.71 |
1232409600000 | 132.86 |
1232496000000 | 132.85 |
1232582400000 | 133.04 |
1232668800000 | 130.3 |
1232928000000 | 136.71 |
1233014400000 | 137.41 |
1233100800000 | 141.41 |
1233187200000 | 138.19 |
1233273600000 | 135.55 |
1233532800000 | 133.03 |
1233619200000 | 135.76 |
1233705600000 | 137.42 |
1233792000000 | 136.88 |
1233878400000 | 139.85 |
1234137600000 | 143.29 |
1234224000000 | 139.97 |
1234310400000 | 138.25 |
1234396800000 | 135.1 |
1234483200000 | 136.52 |
1234742400000 | 134.33 |
1234828800000 | 128.13 |
1234915200000 | 126.32 |
1235001600000 | 128.68 |
1235088000000 | 124.17 |
1235347200000 | 122.85 |
1235433600000 | 121.77 |
1235520000000 | 120.38 |
1235606400000 | 122.31 |
1235692800000 | 121.12 |
1235952000000 | 115.61 |
1236038400000 | 113.32 |
1236124800000 | 115.98 |
1236211200000 | 111.38 |
1236297600000 | 111.29 |
1236556800000 | 110.49 |
1236643200000 | 115.57 |
1236729600000 | 115.09 |
1236816000000 | 116.46 |
1236902400000 | 116.82 |
1237161600000 | 120.2 |
1237248000000 | 119.55 |
1237334400000 | 121.58 |
1237420800000 | 127.67 |
1237507200000 | 126.82 |
1237766400000 | 130.42 |
1237852800000 | 130.29 |
1237939200000 | 132.28 |
1238025600000 | 133.52 |
1238112000000 | 129.4 |
1238371200000 | 123.44 |
1238457600000 | 128.31 |
1238544000000 | 129.33 |
1238630400000 | 137.08 |
1238716800000 | 137.22 |
1238976000000 | 136.49 |
1239062400000 | 133.66 |
1239148800000 | 135.07 |
1239235200000 | 138.32 |
1239667200000 | 141 |
1239753600000 | 140.32 |
1239840000000 | 143.08 |
1239926400000 | 144.28 |
1240185600000 | 137.37 |
1240272000000 | 138.06 |
1240358400000 | 141.17 |
1240444800000 | 141.73 |
1240531200000 | 146.59 |
1240790400000 | 144.54 |
1240876800000 | 141.94 |
1240963200000 | 147.29 |
1241049600000 | 149.5 |
1241136000000 | 149.52 |
1241395200000 | 155.3 |
1241481600000 | 155.66 |
1241568000000 | 158.51 |
1241654400000 | 160.73 |
1241740800000 | 164.84 |
1242000000000 | 163.23 |
1242086400000 | 162.41 |
1242172800000 | 156.28 |
1242259200000 | 156.44 |
1242345600000 | 158.44 |
1242604800000 | 160.39 |
1242691200000 | 165.04 |
1242777600000 | 169.86 |
1242864000000 | 166.15 |
1242950400000 | 169.4 |
1243209600000 | 169.76 |
1243296000000 | 169.54 |
1243382400000 | 171.05 |
1243468800000 | 169.57 |
1243555200000 | 172.81 |
1243814400000 | 176.79 |
1243900800000 | 179.48 |
1243987200000 | 175.38 |
1244073600000 | 174.72 |
1244160000000 | 172.93 |
1244419200000 | 168.71 |
1244505600000 | 171.19 |
1244592000000 | 172.83 |
1244678400000 | 174.52 |
1244764800000 | 173.85 |
1245024000000 | 167.47 |
1245110400000 | 167.17 |
1245196800000 | 161.85 |
1245283200000 | 164.03 |
1245369600000 | 165.82 |
1245628800000 | 160.19 |
1245715200000 | 161.72 |
1245801600000 | 166.04 |
1245888000000 | 164.22 |
1245974400000 | 165.52 |
1246233600000 | 167.99 |
1246320000000 | 167.62 |
1246406400000 | 172.18 |
1246492800000 | 167.45 |
1246579200000 | 166.96 |
1246838400000 | 163.68 |
1246924800000 | 163.79 |
1247011200000 | 159.93 |
1247097600000 | 161.56 |
1247184000000 | 159.24 |
1247443200000 | 161.93 |
1247529600000 | 163.27 |
1247616000000 | 169.16 |
1247702400000 | 170.74 |
1247788800000 | 171.33 |
1248048000000 | 174.33 |
1248134400000 | 176.28 |
1248220800000 | 176.93 |
1248307200000 | 179.59 |
1248393600000 | 179.18 |
1248652800000 | 180.24 |
1248739200000 | 177.75 |
1248825600000 | 177.61 |
1248912000000 | 181.81 |
1248998400000 | 183.86 |
1249257600000 | 189.96 |
1249344000000 | 189.7 |
1249430400000 | 189.1 |
1249516800000 | 190.73 |
1249603200000 | 189.28 |
1249862400000 | 189 |
1249948800000 | 185.69 |
1250035200000 | 188.33 |
1250121600000 | 191.7 |
1250208000000 | 190.72 |
1250467200000 | 184.97 |
1250553600000 | 187.2 |
1250640000000 | 188.72 |
1250726400000 | 191.63 |
1250812800000 | 196.38 |
1251072000000 | 199.59 |
1251158400000 | 200.77 |
1251244800000 | 200.06 |
1251331200000 | 198.92 |
1251417600000 | 203.65 |
1251676800000 | 200.61 |
1251763200000 | 197.28 |
1251849600000 | 193.16 |
1251936000000 | 194.91 |
1252022400000 | 197.08 |
1252281600000 | 202.44 |
1252368000000 | 206.46 |
1252454400000 | 209.54 |
1252540800000 | 209.39 |
1252627200000 | 211.3 |
1252886400000 | 210.01 |
1252972800000 | 211.81 |
1253059200000 | 216.64 |
1253145600000 | 218.04 |
1253232000000 | 217.16 |
1253491200000 | 213.99 |
1253577600000 | 217.4 |
1253664000000 | 217.7 |
1253750400000 | 214.31 |
1253836800000 | 213.27 |
1254096000000 | 215.96 |
1254182400000 | 214.63 |
1254268800000 | 215.61 |
1254355200000 | 211.3 |
1254441600000 | 207.4 |
1254700800000 | 209.28 |
1254787200000 | 216.78 |
1254873600000 | 215.69 |
1254960000000 | 219.72 |
1255046400000 | 219.83 |
1255305600000 | 222.86 |
1255392000000 | 220.93 |
1255478400000 | 225.52 |
1255564800000 | 225.56 |
1255651200000 | 222.37 |
1255910400000 | 225.76 |
1255996800000 | 225.12 |
1256083200000 | 224.65 |
1256169600000 | 221.87 |
1256256000000 | 221.3 |
1256515200000 | 216.33 |
1256601600000 | 211.78 |
1256688000000 | 204.74 |
1256774400000 | 209.71 |
1256860800000 | 204.51 |
1257120000000 | 205.59 |
1257206400000 | 201.55 |
1257292800000 | 208.45 |
1257379200000 | 210.16 |
1257465600000 | 211.03 |
1257724800000 | 216.65 |
1257811200000 | 215.16 |
1257897600000 | 216.76 |
1257984000000 | 214.69 |
1258070400000 | 214.89 |
1258329600000 | 218.17 |
1258416000000 | 214.91 |
1258502400000 | 217.28 |
1258588800000 | 211.98 |
1258675200000 | 210.11 |
1258934400000 | 215.63 |
1259020800000 | 213.35 |
1259107200000 | 214.49 |
1259193600000 | 207 |
1259280000000 | 209.05 |
1259539200000 | 207.66 |
1259625600000 | 214.65 |
1259712000000 | 214.65 |
1259798400000 | 214.59 |
1259884800000 | 213.37 |
1260144000000 | 212.06 |
1260230400000 | 207.61 |
1260316800000 | 204.54 |
1260403200000 | 205.94 |
1260489600000 | 205.37 |
1260748800000 | 207.83 |
1260835200000 | 206.3 |
1260921600000 | 209.07 |
1261008000000 | 203.38 |
1261094400000 | 200.84 |
1261353600000 | 203.41 |
1261440000000 | 204.11 |
1261526400000 | 206.12 |
1261612800000 | 206.31 |
1261958400000 | 207.69 |
1262044800000 | 208.96 |
1262131200000 | 206.58 |
1262217600000 | 206.95 |
1262563200000 | 212.33 |
1262649600000 | 214.41 |
1262736000000 | 214.98 |
1262822400000 | 214.73 |
1262908800000 | 215.5 |
1263168000000 | 218.69 |
1263254400000 | 215.05 |
1263340800000 | 215.24 |
1263427200000 | 216.31 |
1263513600000 | 212.55 |
1263772800000 | 213.1 |
1263859200000 | 212.2 |
1263945600000 | 206.8 |
1264032000000 | 203.55 |
1264118400000 | 202.4 |
1264377600000 | 202.62 |
1264464000000 | 201.13 |
1264550400000 | 198.9 |
1264636800000 | 196.62 |
1264723200000 | 197.42 |
1264982400000 | 199.05 |
1265068800000 | 202.31 |
1265155200000 | 199.99 |
1265241600000 | 191.84 |
1265328000000 | 185.79 |
1265587200000 | 185.48 |
1265673600000 | 187.28 |
1265760000000 | 188.98 |
1265846400000 | 187.32 |
1265932800000 | 186.09 |
1266192000000 | 185.97 |
1266278400000 | 188.97 |
1266364800000 | 190.59 |
1266451200000 | 190.98 |
1266537600000 | 190.67 |
1266796800000 | 192.15 |
1266883200000 | 189.55 |
1266969600000 | 190.28 |
1267056000000 | 186.57 |
1267142400000 | 191.03 |
1267401600000 | 191.32 |
1267488000000 | 194.44 |
1267574400000 | 197.91 |
1267660800000 | 197.99 |
1267747200000 | 200.31 |
1268006400000 | 200.92 |
1268092800000 | 199.27 |
1268179200000 | 202.57 |
1268265600000 | 202.21 |
1268352000000 | 204.53 |
1268611200000 | 201.61 |
1268697600000 | 204.89 |
1268784000000 | 206.31 |
1268870400000 | 203.46 |
1268956800000 | 202.47 |
1269216000000 | 202.03 |
1269302400000 | 204.05 |
1269388800000 | 202.12 |
1269475200000 | 204.23 |
1269561600000 | 205.71 |
1269820800000 | 207.09 |
1269907200000 | 204.93 |
1269993600000 | 206.09 |
1270080000000 | 209.36 |
1270512000000 | 208.55 |
1270598400000 | 207.17 |
1270684800000 | 204.72 |
1270771200000 | 209.38 |
1271030400000 | 212.53 |
1271116800000 | 211.32 |
1271203200000 | 213.9 |
1271289600000 | 213.67 |
1271376000000 | 209.26 |
1271635200000 | 206.73 |
1271721600000 | 209.95 |
1271808000000 | 207.82 |
1271894400000 | 203.13 |
1271980800000 | 205.79 |
1272240000000 | 205.38 |
1272326400000 | 199.1 |
1272412800000 | 193.66 |
1272499200000 | 198.77 |
1272585600000 | 199.28 |
1272844800000 | 197.94 |
1272931200000 | 188.63 |
1273017600000 | 182.23 |
1273104000000 | 177.05 |
1273190400000 | 170.16 |
1273449600000 | 185.93 |
1273536000000 | 182.31 |
1273622400000 | 186.35 |
1273708800000 | 184.41 |
1273795200000 | 175.87 |
1274054400000 | 173.71 |
1274140800000 | 176.8 |
1274227200000 | 171.68 |
1274313600000 | 168 |
1274400000000 | 171.39 |
1274659200000 | 168.48 |
1274745600000 | 160.99 |
1274832000000 | 164.76 |
1274918400000 | 170.22 |
1275004800000 | 171.02 |
1275264000000 | 170.73 |
1275350400000 | 169.91 |
1275436800000 | 168.98 |
1275523200000 | 171.32 |
1275609600000 | 165.15 |
1275868800000 | 161.64 |
1275955200000 | 159.82 |
1276041600000 | 164.83 |
1276128000000 | 169.25 |
1276214400000 | 170.95 |
1276473600000 | 176.17 |
1276560000000 | 178.23 |
1276646400000 | 177.78 |
1276732800000 | 178.66 |
1276819200000 | 180.77 |
1277078400000 | 182.31 |
1277164800000 | 179.84 |
1277251200000 | 177.06 |
1277337600000 | 174.34 |
1277424000000 | 173.1 |
1277683200000 | 175.44 |
1277769600000 | 167.71 |
1277856000000 | 168.46 |
1277942400000 | 168.24 |
1278028800000 | 170.86 |
1278288000000 | 169.42 |
1278374400000 | 175.22 |
1278460800000 | 177.26 |
1278547200000 | 180.08 |
1278633600000 | 180.21 |
1278892800000 | 179.75 |
1278979200000 | 184.29 |
1279065600000 | 185.32 |
1279152000000 | 185.86 |
1279238400000 | 183.9 |
1279497600000 | 183.06 |
1279584000000 | 181.23 |
1279670400000 | 182.44 |
1279756800000 | 188.15 |
1279843200000 | 187.43 |
1280102400000 | 191.13 |
1280188800000 | 193.14 |
1280275200000 | 192.9 |
1280361600000 | 193.67 |
1280448000000 | 191.65 |
1280707200000 | 198.35 |
1280793600000 | 199.21 |
1280880000000 | 198.03 |
1280966400000 | 198.22 |
1281052800000 | 197.89 |
1281312000000 | 199.35 |
1281398400000 | 194.78 |
1281484800000 | 186.79 |
1281571200000 | 185.02 |
1281657600000 | 184.22 |
1281916800000 | 185.43 |
1282003200000 | 189 |
1282089600000 | 188.59 |
1282176000000 | 186.01 |
1282262400000 | 180.43 |
1282521600000 | 180.97 |
1282608000000 | 178.55 |
1282694400000 | 176.15 |
1282780800000 | 179.64 |
1282867200000 | 180.36 |
1283126400000 | 179.69 |
1283212800000 | 180.21 |
1283299200000 | 186.51 |
1283385600000 | 187.67 |
1283472000000 | 189.55 |
1283731200000 | 190.83 |
1283817600000 | 186.67 |
1283904000000 | 187.67 |
1283990400000 | 190.3 |
1284076800000 | 189.8 |
1284336000000 | 193.72 |
1284422400000 | 195.52 |
1284508800000 | 195.96 |
1284595200000 | 195.89 |
1284681600000 | 194.98 |
1284940800000 | 197.36 |
1285027200000 | 198.35 |
1285113600000 | 200.03 |
1285200000000 | 197.35 |
1285286400000 | 201.94 |
1285545600000 | 201.29 |
1285632000000 | 202.57 |
1285718400000 | 203.1 |
1285804800000 | 204.23 |
1285891200000 | 205.35 |
1286150400000 | 203.31 |
1286236800000 | 208.73 |
1286323200000 | 211.13 |
1286409600000 | 211.88 |
1286496000000 | 211.94 |
1286755200000 | 212.14 |
1286841600000 | 210.69 |
1286928000000 | 216.02 |
1287014400000 | 217.79 |
1287100800000 | 217.13 |
1287360000000 | 216.94 |
1287446400000 | 213.3 |
1287532800000 | 216.52 |
1287619200000 | 219.3 |
1287705600000 | 218.55 |
1287964800000 | 220.74 |
1288051200000 | 217.38 |
1288137600000 | 214.44 |
1288224000000 | 216.51 |
1288310400000 | 216.16 |
1288569600000 | 215.92 |
1288656000000 | 219.28 |
1288742400000 | 218.18 |
1288828800000 | 223.77 |
1288915200000 | 220.1 |
1289174400000 | 217.41 |
1289260800000 | 219.89 |
1289347200000 | 213.63 |
1289433600000 | 211.07 |
1289520000000 | 212.09 |
1289779200000 | 212.3 |
1289865600000 | 207.25 |
1289952000000 | 207.85 |
1290038400000 | 212.21 |
1290124800000 | 212.74 |
1290384000000 | 209.99 |
1290470400000 | 203.95 |
1290556800000 | 205.91 |
1290643200000 | 206.55 |
1290729600000 | 203.66 |
1290988800000 | 197.69 |
1291075200000 | 196.19 |
1291161600000 | 201.9 |
1291248000000 | 207.78 |
1291334400000 | 211.6 |
1291593600000 | 210.52 |
1291680000000 | 213.01 |
1291766400000 | 211.17 |
1291852800000 | 210.33 |
1291939200000 | 210.87 |
1292198400000 | 214.58 |
1292284800000 | 214.55 |
1292371200000 | 212.56 |
1292457600000 | 210.26 |
1292544000000 | 208.93 |
1292803200000 | 209.34 |
1292889600000 | 212.19 |
1292976000000 | 212.26 |
1293062400000 | 211.6 |
1293148800000 | 211.85 |
1293408000000 | 210.45 |
1293494400000 | 210.32 |
1293580800000 | 211.71 |
1293667200000 | 212.41 |
1293753600000 | 213.98 |
1294012800000 | 216.64 |
1294099200000 | 216.04 |
1294185600000 | 211.74 |
1294272000000 | 210.59 |
1294358400000 | 209.92 |
1294617600000 | 206.12 |
1294704000000 | 209.32 |
1294790400000 | 214.37 |
1294876800000 | 217.81 |
1294963200000 | 218.25 |
1295222400000 | 216.63 |
1295308800000 | 221.23 |
1295395200000 | 221.5 |
1295481600000 | 217.38 |
1295568000000 | 221.33 |
1295827200000 | 222.65 |
1295913600000 | 221.63 |
1296000000000 | 225.42 |
1296086400000 | 227.24 |
1296172800000 | 224.56 |
1296432000000 | 224.88 |
1296518400000 | 229.35 |
1296604800000 | 228.94 |
1296691200000 | 225.67 |
1296777600000 | 225.04 |
1297036800000 | 227.22 |
1297123200000 | 230.5 |
1297209600000 | 230.55 |
1297296000000 | 227.2 |
1297382400000 | 227.25 |
1297641600000 | 226.8 |
1297728000000 | 227.16 |
1297814400000 | 228.79 |
1297900800000 | 229.67 |
1297987200000 | 230.56 |
1298246400000 | 227.7 |
1298332800000 | 227.33 |
1298419200000 | 225.54 |
1298505600000 | 225.06 |
1298592000000 | 228.11 |
1298851200000 | 230.64 |
1298937600000 | 230.88 |
1299024000000 | 230.12 |
1299110400000 | 231.33 |
1299196800000 | 231.06 |
1299456000000 | 231.48 |
1299542400000 | 230.42 |
1299628800000 | 231.47 |
1299715200000 | 226.45 |
1299801600000 | 224.89 |
1300060800000 | 225.57 |
1300147200000 | 220.69 |
1300233600000 | 216.73 |
1300320000000 | 221.96 |
1300406400000 | 225.76 |
1300665600000 | 230.55 |
1300752000000 | 229.58 |
1300838400000 | 229.02 |
1300924800000 | 233.39 |
1301011200000 | 232.64 |
1301270400000 | 232.56 |
1301356800000 | 231.68 |
1301443200000 | 233.65 |
1301529600000 | 233.36 |
1301616000000 | 235.47 |
1301875200000 | 237.57 |
1301961600000 | 236.71 |
1302048000000 | 240.64 |
1302134400000 | 238.25 |
1302220800000 | 241.07 |
1302480000000 | 239.8 |
1302566400000 | 237.51 |
1302652800000 | 239.52 |
1302739200000 | 236.67 |
1302825600000 | 235.99 |
1303084800000 | 228.34 |
1303171200000 | 231.69 |
1303257600000 | 238.56 |
1303344000000 | 240.65 |
1303776000000 | 243.79 |
1303862400000 | 245.35 |
1303948800000 | 249.52 |
1304035200000 | 250.48 |
1304294400000 | 252.26 |
1304380800000 | 250.4 |
1304467200000 | 248.35 |
1304553600000 | 242.98 |
1304640000000 | 243.6 |
1304899200000 | 238.65 |
1304985600000 | 242.72 |
1305072000000 | 242.33 |
1305158400000 | 239.26 |
1305244800000 | 238.57 |
1305504000000 | 238.41 |
1305590400000 | 234.63 |
1305676800000 | 236.42 |
1305763200000 | 238.32 |
1305849600000 | 235.59 |
1306108800000 | 229.27 |
1306195200000 | 231.35 |
1306281600000 | 232.29 |
1306368000000 | 232.15 |
1306454400000 | 235.98 |
1306713600000 | 235.76 |
1306800000000 | 241.19 |
1306886400000 | 239.82 |
1306972800000 | 237.56 |
1307059200000 | 240.16 |
1307318400000 | 239.52 |
1307404800000 | 240.66 |
1307491200000 | 236.06 |
1307577600000 | 236.66 |
1307664000000 | 230.69 |
1307923200000 | 230.95 |
1308009600000 | 235.03 |
1308096000000 | 229.22 |
1308182400000 | 224.7 |
1308268800000 | 228.66 |
1308528000000 | 226.87 |
1308614400000 | 232.06 |
1308700800000 | 232.04 |
1308787200000 | 222.9 |
1308873600000 | 222.19 |
1309132800000 | 223.51 |
1309219200000 | 225.73 |
1309305600000 | 231.33 |
1309392000000 | 236.57 |
1309478400000 | 238.51 |
1309737600000 | 240.14 |
1309824000000 | 237.75 |
1309910400000 | 233.09 |
1309996800000 | 235.57 |
1310083200000 | 230.29 |
1310342400000 | 220.23 |
1310428800000 | 218.98 |
1310515200000 | 223.86 |
1310601600000 | 220.8 |
1310688000000 | 219.36 |
1310947200000 | 212.75 |
1311033600000 | 217.65 |
1311120000000 | 221.1 |
1311206400000 | 227.84 |
1311292800000 | 229.34 |
1311552000000 | 227.27 |
1311638400000 | 227.64 |
1311724800000 | 222.49 |
1311811200000 | 219.33 |
1311897600000 | 219.52 |
1312156800000 | 211.86 |
1312243200000 | 206.14 |
1312329600000 | 202.7 |
1312416000000 | 192.39 |
1312502400000 | 191.11 |
1312761600000 | 181.69 |
1312848000000 | 185.92 |
1312934400000 | 179.41 |
1313020800000 | 186.38 |
1313107200000 | 193.17 |
1313366400000 | 198.11 |
1313452800000 | 194.84 |
1313539200000 | 195.7 |
1313625600000 | 183.32 |
1313712000000 | 182.14 |
1313971200000 | 182.45 |
1314057600000 | 182.34 |
1314144000000 | 186.23 |
1314230400000 | 185.28 |
1314316800000 | 183.98 |
1314576000000 | 190.31 |
1314662400000 | 189.86 |
1314748800000 | 195.07 |
1314835200000 | 192.4 |
1314921600000 | 186.15 |
1315180800000 | 177.05 |
1315267200000 | 174.23 |
1315353600000 | 180.66 |
1315440000000 | 181.7 |
1315526400000 | 171.25 |
1315785600000 | 164.57 |
1315872000000 | 166.47 |
1315958400000 | 170.1 |
1316044800000 | 176.47 |
1316131200000 | 177.45 |
1316390400000 | 171.04 |
1316476800000 | 174.87 |
1316563200000 | 172.8 |
1316649600000 | 161.32 |
1316736000000 | 161.36 |
1316995200000 | 163.27 |
1317081600000 | 173.01 |
1317168000000 | 171.27 |
1317254400000 | 173.27 |
1317340800000 | 166.9 |
1317600000000 | 161.83 |
1317686400000 | 156.36 |
1317772800000 | 161.92 |
1317859200000 | 168.44 |
1317945600000 | 170.19 |
1318204800000 | 176.31 |
1318291200000 | 175.7 |
1318377600000 | 182.07 |
1318464000000 | 178.84 |
1318550400000 | 183.07 |
1318809600000 | 178.89 |
1318896000000 | 178.19 |
1318982400000 | 179.3 |
1319068800000 | 173.9 |
1319155200000 | 181.63 |
1319414400000 | 184.52 |
1319500800000 | 183.11 |
1319587200000 | 182.3 |
1319673600000 | 193.93 |
1319760000000 | 193.26 |
1320019200000 | 184.57 |
1320105600000 | 173.6 |
1320192000000 | 176.43 |
1320278400000 | 180.78 |
1320364800000 | 178.54 |
1320624000000 | 177.99 |
1320710400000 | 179.12 |
1320796800000 | 172.33 |
1320883200000 | 171.25 |
1320969600000 | 177.18 |
1321228800000 | 173.69 |
1321315200000 | 169.95 |
1321401600000 | 170 |
1321488000000 | 167.08 |
1321574400000 | 165.91 |
1321833600000 | 159.18 |
1321920000000 | 157.81 |
1322006400000 | 153.89 |
1322092800000 | 154.15 |
1322179200000 | 154.04 |
1322438400000 | 161.68 |
1322524800000 | 162.52 |
1322611200000 | 171.02 |
1322697600000 | 169.73 |
1322784000000 | 171.08 |
1323043200000 | 174.27 |
1323129600000 | 172 |
1323216000000 | 171.41 |
1323302400000 | 166.17 |
1323388800000 | 169.23 |
1323648000000 | 162.77 |
1323734400000 | 161.06 |
1323820800000 | 155.66 |
1323907200000 | 157.95 |
1323993600000 | 159.67 |
1324252800000 | 159.23 |
1324339200000 | 165.36 |
1324425600000 | 163.29 |
1324512000000 | 165.06 |
1324598400000 | 165.81 |
1324944000000 | 166.13 |
1325030400000 | 163.62 |
1325116800000 | 164.35 |
1325203200000 | 166.55 |
1325462400000 | 169.76 |
1325548800000 | 172.56 |
1325635200000 | 169.02 |
1325721600000 | 164.9 |
1325808000000 | 164.26 |
1326067200000 | 163.54 |
1326153600000 | 167.33 |
1326240000000 | 166.31 |
1326326400000 | 169.03 |
1326412800000 | 166.89 |
1326672000000 | 168.1 |
1326758400000 | 171.14 |
1326844800000 | 172.62 |
1326931200000 | 176.65 |
1327017600000 | 177 |
1327276800000 | 180.79 |
1327363200000 | 177.79 |
1327449600000 | 178.67 |
1327536000000 | 184.73 |
1327622400000 | 182.79 |
1327881600000 | 179.36 |
1327968000000 | 181.05 |
1328054400000 | 186.99 |
1328140800000 | 187.67 |
1328227200000 | 189.45 |
1328486400000 | 188.58 |
1328572800000 | 190.44 |
1328659200000 | 191 |
1328745600000 | 192.1 |
1328832000000 | 187.91 |
1329091200000 | 189.38 |
1329177600000 | 187.45 |
1329264000000 | 187.63 |
1329350400000 | 186.5 |
1329436800000 | 190.53 |
1329696000000 | 195.3 |
1329782400000 | 193.55 |
1329868800000 | 191.94 |
1329955200000 | 191.96 |
1330041600000 | 196.12 |
1330300800000 | 193.54 |
1330387200000 | 194.68 |
1330473600000 | 194.55 |
1330560000000 | 195.89 |
1330646400000 | 195.01 |
1330905600000 | 193.61 |
1330992000000 | 185.5 |
1331078400000 | 187.75 |
1331164800000 | 194.45 |
1331251200000 | 192.72 |
1331510400000 | 193.13 |
1331596800000 | 195.85 |
1331683200000 | 194.91 |
1331769600000 | 196.6 |
1331856000000 | 198.87 |
1332115200000 | 200.3 |
1332201600000 | 198.07 |
1332288000000 | 197.11 |
1332374400000 | 194.89 |
1332460800000 | 196.93 |
1332720000000 | 199.78 |
1332806400000 | 199.24 |
1332892800000 | 196.53 |
1332979200000 | 193.43 |
1333065600000 | 196.52 |
1333324800000 | 198.02 |
1333411200000 | 196.69 |
1333497600000 | 187.54 |
1333584000000 | 186.78 |
1334016000000 | 181.92 |
1334102400000 | 184.35 |
1334188800000 | 187.77 |
1334275200000 | 183.04 |
1334534400000 | 182.75 |
1334620800000 | 188.39 |
1334707200000 | 185.47 |
1334793600000 | 184.84 |
1334880000000 | 186.44 |
1335139200000 | 179.64 |
1335225600000 | 183.79 |
1335312000000 | 187.52 |
1335398400000 | 187.39 |
1335484800000 | 190.25 |
1335744000000 | 188.64 |
1335830400000 | 188.54 |
1335916800000 | 186.38 |
1336003200000 | 185.84 |
1336089600000 | 182.1 |
1336348800000 | 182.54 |
1336435200000 | 178.77 |
1336521600000 | 176.8 |
1336608000000 | 178.98 |
1336694400000 | 179.25 |
1336953600000 | 173.09 |
1337040000000 | 170.18 |
1337126400000 | 168.83 |
1337212800000 | 166.33 |
1337299200000 | 165.44 |
1337558400000 | 168.21 |
1337644800000 | 171.56 |
1337731200000 | 165 |
1337817600000 | 165.83 |
1337904000000 | 165.07 |
1338163200000 | 165.46 |
1338249600000 | 167.12 |
1338336000000 | 162.25 |
1338422400000 | 160.91 |
1338508800000 | 157.39 |
1338768000000 | 158.37 |
1338854400000 | 159.02 |
1338940800000 | 162.81 |
1339027200000 | 165.62 |
1339113600000 | 163.75 |
1339372800000 | 163.69 |
1339459200000 | 162.31 |
1339545600000 | 162.77 |
1339632000000 | 163.43 |
1339718400000 | 166.41 |
1339977600000 | 165.61 |
1340064000000 | 169.59 |
1340150400000 | 171.82 |
1340236800000 | 169.71 |
1340323200000 | 168.15 |
1340582400000 | 164.01 |
1340668800000 | 162.28 |
1340755200000 | 164.99 |
1340841600000 | 164.12 |
1340928000000 | 173.91 |
1341187200000 | 174.49 |
1341273600000 | 176.55 |
1341360000000 | 175.75 |
1341446400000 | 171.99 |
1341532800000 | 168.15 |
1341792000000 | 167.52 |
1341878400000 | 168.72 |
1341964800000 | 167.53 |
1342051200000 | 164.98 |
1342137600000 | 167.86 |
1342396800000 | 167.83 |
1342483200000 | 167.34 |
1342569600000 | 169.38 |
1342656000000 | 171.39 |
1342742400000 | 166.38 |
1343001600000 | 160.7 |
1343088000000 | 158.77 |
1343174400000 | 160.16 |
1343260800000 | 167.56 |
1343347200000 | 170.73 |
1343606400000 | 171.6 |
1343692800000 | 171.41 |
1343779200000 | 170.95 |
1343865600000 | 165.25 |
1343952000000 | 172.53 |
1344211200000 | 176.05 |
1344297600000 | 176.62 |
1344384000000 | 174.53 |
1344470400000 | 174.82 |
1344556800000 | 174.43 |
1344816000000 | 174.27 |
1344902400000 | 174.82 |
1344988800000 | 174.38 |
1345075200000 | 178.54 |
1345161600000 | 179.74 |
1345420800000 | 178.83 |
1345507200000 | 182.3 |
1345593600000 | 180.48 |
1345680000000 | 181.24 |
1345766400000 | 180.05 |
1346025600000 | 181.06 |
1346112000000 | 180.53 |
1346198400000 | 180.39 |
1346284800000 | 178.18 |
1346371200000 | 181.79 |
1346630400000 | 181.91 |
1346716800000 | 180.5 |
1346803200000 | 180.81 |
1346889600000 | 186.26 |
1346976000000 | 190.5 |
1347235200000 | 190.26 |
1347321600000 | 191.91 |
1347408000000 | 194.36 |
1347494400000 | 194.06 |
1347580800000 | 201.7 |
1347840000000 | 200.8 |
1347926400000 | 197.56 |
1348012800000 | 198.21 |
1348099200000 | 196.02 |
1348185600000 | 198.43 |
1348444800000 | 195.53 |
1348531200000 | 196.95 |
1348617600000 | 190.77 |
1348704000000 | 191.71 |
1348790400000 | 190.46 |
1349049600000 | 194.01 |
1349136000000 | 194.6399 |
1349222400000 | 194.2 |
1349308800000 | 195.82 |
1349395200000 | 198.59 |
1349654400000 | 195.13 |
1349740800000 | 193.01 |
1349827200000 | 191.98 |
1349913600000 | 193.8899 |
1350000000000 | 193.21 |
1350259200000 | 193.86 |
1350345600000 | 197.38 |
1350432000000 | 200.1399 |
1350518400000 | 199.94 |
1350604800000 | 197.21 |
1350864000000 | 197.07 |
1350950400000 | 192.22 |
1351036800000 | 193.4 |
1351123200000 | 193.59 |
1351209600000 | 193.33 |
1351468800000 | 192.01 |
1351555200000 | 194.73 |
1351641600000 | 193.98 |
1351728000000 | 195.43 |
1351814400000 | 195.06 |
1352073600000 | 192.72 |
1352160000000 | 193.96 |
1352246400000 | 190.62 |
1352332800000 | 188.99 |
1352419200000 | 188.36 |
1352678400000 | 187.72 |
1352764800000 | 188.3 |
1352851200000 | 187.62 |
1352937600000 | 186.8899 |
1353024000000 | 183.72 |
1353283200000 | 188.4 |
1353369600000 | 189.16 |
1353456000000 | 190.04 |
1353542400000 | 192.81 |
1353628800000 | 195.2 |
1353888000000 | 194.68 |
1353974400000 | 195.03 |
1354060800000 | 194.77 |
1354147200000 | 198.74 |
1354233600000 | 198.99 |
1354492800000 | 199.77 |
1354579200000 | 200.2 |
1354665600000 | 200.66 |
1354752000000 | 200.37 |
1354838400000 | 199.38 |
1355097600000 | 198.9199 |
1355184000000 | 201.72 |
1355270400000 | 202.83 |
1355356800000 | 203.88 |
1355443200000 | 204.12 |
1355702400000 | 205.25 |
1355788800000 | 207.76 |
1355875200000 | 210.18 |
1355961600000 | 210.48 |
1356048000000 | 208.29 |
1356307200000 | 208.21 |
1356566400000 | 208.7 |
1356652800000 | 207.22 |
1356912000000 | 207.1399 |
1357084800000 | 212.83 |
1357171200000 | 211.08 |
1357257600000 | 210.75 |
1357516800000 | 210.94 |
1357603200000 | 210.22 |
1357689600000 | 211.2 |
1357776000000 | 212.8 |
1357862400000 | 214.68 |
1358121600000 | 213.64 |
1358208000000 | 213.75 |
1358294400000 | 213.43 |
1358380800000 | 216.65 |
1358467200000 | 215.54 |
1358726400000 | 217.06 |
1358812800000 | 216.29 |
1358899200000 | 216.48 |
1358985600000 | 218.63 |
1359072000000 | 221.63 |
1359331200000 | 221.57 |
1359417600000 | 221.54 |
1359504000000 | 221.83 |
1359590400000 | 220.26 |
1359676800000 | 224.33 |
1359936000000 | 217.57 |
1360022400000 | 218.12 |
1360108800000 | 217.67 |
1360195200000 | 215.01 |
1360281600000 | 216.92 |
1360540800000 | 216 |
1360627200000 | 218.76 |
1360713600000 | 220.49 |
1360800000000 | 218.53 |
1360886400000 | 218.96 |
1361145600000 | 218.57 |
1361232000000 | 220.96 |
1361318400000 | 221.62 |
1361404800000 | 215.62 |
1361491200000 | 217.33 |
1361750400000 | 219.02 |
1361836800000 | 213.46 |
1361923200000 | 216.32 |
1362009600000 | 217.24 |
1362096000000 | 215.01 |
1362355200000 | 215.54 |
1362441600000 | 219.07 |
1362528000000 | 218.49 |
1362614400000 | 219.83 |
1362700800000 | 219.7 |
1362960000000 | 220 |
1363046400000 | 220.42 |
1363132800000 | 218.93 |
1363219200000 | 220.88 |
1363305600000 | 221.48 |
1363564800000 | 219.34 |
1363651200000 | 216.81 |
1363737600000 | 219.06 |
1363824000000 | 217.5 |
1363910400000 | 217.96 |
1364169600000 | 214.48 |
1364256000000 | 213.92 |
1364342400000 | 210.49 |
1364428800000 | 213.13 |
1364860800000 | 215.25 |
1364947200000 | 213.61 |
1365033600000 | 212.14 |
1365120000000 | 211.9 |
1365379200000 | 211.91 |
1365465600000 | 213.25 |
1365552000000 | 218.58 |
1365638400000 | 220.66 |
1365724800000 | 218.49 |
1365984000000 | 215.79 |
1366070400000 | 215.13 |
1366156800000 | 211.06 |
1366243200000 | 211.42 |
1366329600000 | 212.97 |
1366588800000 | 213.74 |
1366675200000 | 218.77 |
1366761600000 | 219.55 |
1366848000000 | 221.05 |
1366934400000 | 220.24 |
1367193600000 | 223.62 |
1367280000000 | 224.62 |
1367366400000 | 224.82 |
1367452800000 | 222.07 |
1367539200000 | 225.56 |
1367798400000 | 225.02 |
1367884800000 | 226.45 |
1367971200000 | 229.21 |
1368057600000 | 227.66 |
1368144000000 | 226.51 |
1368403200000 | 226.62 |
1368489600000 | 227.64 |
1368576000000 | 227 |
1368662400000 | 227.54 |
1368748800000 | 226.3 |
1369008000000 | 228.15 |
1369094400000 | 228.45 |
1369180800000 | 229.43 |
1369267200000 | 226.06 |
1369353600000 | 226.31 |
1369612800000 | 227.8 |
1369699200000 | 228.94 |
1369785600000 | 227.83 |
1369872000000 | 230.03 |
1369958400000 | 226.89 |
1370217600000 | 227.04 |
1370304000000 | 228.44 |
1370390400000 | 226.42 |
1370476800000 | 226.7 |
1370563200000 | 228.95 |
1370822400000 | 228.45 |
1370908800000 | 227.41 |
1370995200000 | 227.84 |
1371081600000 | 226.95 |
1371168000000 | 228.74 |
1371427200000 | 230.55 |
1371513600000 | 232.79 |
1371600000000 | 232.15 |
1371686400000 | 222.23 |
1371772800000 | 217.97 |
1372032000000 | 212.75 |
1372118400000 | 214.51 |
1372204800000 | 216.39 |
1372291200000 | 218.58 |
1372377600000 | 217.37 |
1372636800000 | 220.29 |
1372723200000 | 220.29 |
1372809600000 | 217.17 |
1372896000000 | 220.56 |
1372982400000 | 217.7 |
1373241600000 | 220.92 |
1373328000000 | 221.14 |
1373414400000 | 222.63 |
1373500800000 | 227.09 |
1373587200000 | 225.86 |
1373846400000 | 226.89 |
1373932800000 | 228.05 |
1374019200000 | 227.61 |
1374105600000 | 230.17 |
1374192000000 | 230.92 |
1374451200000 | 231.72 |
1374537600000 | 232.39 |
1374624000000 | 235.34 |
1374710400000 | 235.06 |
1374796800000 | 235.29 |
1375056000000 | 235.13 |
1375142400000 | 237.05 |
1375228800000 | 237.59 |
1375315200000 | 240.99 |
1375401600000 | 242.17 |
1375660800000 | 242.06 |
1375747200000 | 241.96 |
1375833600000 | 242.42 |
1375920000000 | 247.91 |
1376006400000 | 249.53 |
1376265600000 | 249.16 |
1376352000000 | 248.95 |
1376438400000 | 250.19 |
1376524800000 | 248.21 |
1376611200000 | 250.89 |
1376870400000 | 249.45 |
1376956800000 | 247.45 |
1377043200000 | 246.78 |
1377129600000 | 249.49 |
1377216000000 | 251.44 |
1377475200000 | 249.76 |
1377561600000 | 244.56 |
1377648000000 | 243.38 |
1377734400000 | 242.93 |
1377820800000 | 239.8 |
1378080000000 | 243.18 |
1378166400000 | 242.77 |
1378252800000 | 243.45 |
1378339200000 | 243.81 |
1378425600000 | 245.6 |
1378684800000 | 248.19 |
1378771200000 | 251.62 |
1378857600000 | 253.36 |
1378944000000 | 254.03 |
1379030400000 | 253.2 |
1379289600000 | 257.0299 |
1379376000000 | 256.23 |
1379462400000 | 257.21 |
1379548800000 | 261.95 |
1379635200000 | 261.7799 |
1379894400000 | 259.86 |
1379980800000 | 260.65 |
1380067200000 | 260.52 |
1380153600000 | 260.02 |
1380240000000 | 260.3 |
1380499200000 | 258.31 |
1380585600000 | 261.42 |
1380672000000 | 261.92 |
1380758400000 | 261.2799 |
1380844800000 | 261.85 |
1381104000000 | 260.39 |
1381190400000 | 259.67 |
1381276800000 | 257.72 |
1381363200000 | 262.41 |
1381449600000 | 263 |
1381708800000 | 263.21 |
1381795200000 | 264.39 |
1381881600000 | 265.7 |
1381968000000 | 268.45 |
1382054400000 | 271.27 |
1382313600000 | 271.75 |
1382400000000 | 273.93 |
1382486400000 | 271.69 |
1382572800000 | 273.95 |
1382659200000 | 272.49 |
1382918400000 | 271.54 |
1383004800000 | 272.96 |
1383091200000 | 272.9 |
1383177600000 | 272.08 |
1383264000000 | 269.35 |
1383523200000 | 271.5899 |
1383609600000 | 269.85 |
1383696000000 | 273.12 |
1383782400000 | 269.21 |
1383868800000 | 268.58 |
1384128000000 | 271.27 |
1384214400000 | 270.51 |
1384300800000 | 268.4 |
1384387200000 | 270.8399 |
1384473600000 | 271.56 |
1384732800000 | 274.0899 |
1384819200000 | 272.0899 |
1384905600000 | 269.92 |
1384992000000 | 269.92 |
1385078400000 | 271.7 |
1385337600000 | 272.14 |
1385424000000 | 272.77 |
1385510400000 | 274.29 |
1385596800000 | 276.23 |
1385683200000 | 276.83 |
1385942400000 | 274.3 |
1386028800000 | 269.85 |
1386115200000 | 267.57 |
1386201600000 | 267.38 |
1386288000000 | 268.88 |
1386547200000 | 270.83 |
1386633600000 | 271.4 |
1386720000000 | 270.47 |
1386806400000 | 267.58 |
1386892800000 | 267.0299 |
1387152000000 | 270.33 |
1387238400000 | 268.18 |
1387324800000 | 270.56 |
1387411200000 | 272.17 |
1387497600000 | 273.33 |
1387756800000 | 276.19 |
1387843200000 | 276.19 |
1388102400000 | 281 |
1388361600000 | 282.2799 |
1388448000000 | 281.82 |
1388620800000 | 278.0299 |
1388707200000 | 278.57 |
1388966400000 | 279.8399 |
1389052800000 | 281.66 |
1389139200000 | 283.11 |
1389225600000 | 282.47 |
1389312000000 | 285.2 |
1389571200000 | 287.56 |
1389657600000 | 288.33 |
1389744000000 | 289.29 |
1389830400000 | 289.02 |
1389916800000 | 288.72 |
1390176000000 | 288.51 |
1390262400000 | 287.5 |
1390348800000 | 286.97 |
1390435200000 | 288.86 |
1390521600000 | 282.17 |
1390780800000 | 279.89 |
1390867200000 | 282.44 |
1390953600000 | 281.98 |
1391040000000 | 280.43 |
1391126400000 | 277.15 |
1391385600000 | 274.91 |
1391472000000 | 274.76 |
1391558400000 | 276.35 |
1391644800000 | 282.6 |
1391731200000 | 284.13 |
1391990400000 | 285.13 |
1392076800000 | 288.74 |
1392163200000 | 288.37 |
1392249600000 | 290.27 |
1392336000000 | 292.62 |
1392595200000 | 294.23 |
1392681600000 | 294.52 |
1392768000000 | 294.45 |
1392854400000 | 292.9 |
1392940800000 | 295.23 |
1393200000000 | 297.37 |
1393286400000 | 298.11 |
1393372800000 | 295.42 |
1393459200000 | 296.13 |
1393545600000 | 300.27 |
1393804800000 | 292.08 |
1393891200000 | 297.39 |
1393977600000 | 298.74 |
1394064000000 | 303.73 |
1394150400000 | 301.05 |
1394409600000 | 300.82 |
1394496000000 | 300.6 |
1394582400000 | 298.32 |
1394668800000 | 295.16 |
1394755200000 | 292.07 |
1395014400000 | 297.01 |
1395100800000 | 299.44 |
1395187200000 | 298.57 |
1395273600000 | 296.41 |
1395360000000 | 296.1 |
1395619200000 | 292.02 |
1395705600000 | 294.79 |
1395792000000 | 298.44 |
1395878400000 | 297.33 |
1395964800000 | 300.24 |
1396224000000 | 302.3399 |
1396310400000 | 306.33 |
1396396800000 | 305.07 |
1396483200000 | 304.62 |
1396569600000 | 305.71 |
1396828800000 | 304.04 |
1396915200000 | 301.31 |
1397001600000 | 304.08 |
1397088000000 | 302.68 |
1397174400000 | 298.99 |
1397433600000 | 295.52 |
1397520000000 | 292.29 |
1397606400000 | 298.06 |
1397692800000 | 300.71 |
1398124800000 | 304.31 |
1398211200000 | 304.3 |
1398297600000 | 304.33 |
1398384000000 | 301.51 |
1398643200000 | 301.3 |
1398729600000 | 304.33 |
1398816000000 | 305.01 |
1398902400000 | 305.07 |
1398988800000 | 304.86 |
1399248000000 | 304.35 |
1399334400000 | 304.55 |
1399420800000 | 302.99 |
1399507200000 | 304.89 |
1399593600000 | 301.0899 |
1399852800000 | 304.13 |
1399939200000 | 302.7 |
1400025600000 | 301.45 |
1400112000000 | 296.89 |
1400198400000 | 296.12 |
1400457600000 | 297.7799 |
1400544000000 | 298.06 |
1400630400000 | 298.3 |
1400716800000 | 298.52 |
1400803200000 | 300.35 |
1401062400000 | 305 |
1401148800000 | 304.26 |
1401235200000 | 304.83 |
1401321600000 | 305.26 |
1401408000000 | 306.86 |
1401667200000 | 307.0299 |
1401753600000 | 304.76 |
1401840000000 | 304.95 |
1401926400000 | 307.54 |
1402012800000 | 311.63 |
1402272000000 | 312.48 |
1402358400000 | 311.61 |
1402444800000 | 307.54 |
1402531200000 | 308.68 |
1402617600000 | 306.62 |
1402876800000 | 306 |
1402963200000 | 306.8399 |
1403049600000 | 307.58 |
1403136000000 | 309.07 |
1403222400000 | 306.83 |
1403481600000 | 305.0899 |
1403568000000 | 304.73 |
1403654400000 | 302.01 |
1403740800000 | 301.24 |
1403827200000 | 302.3 |
1404086400000 | 302.51 |
1404172800000 | 303.21 |
1404259200000 | 303.88 |
1404345600000 | 305.21 |
1404432000000 | 303.5299 |
1404691200000 | 300.77 |
1404777600000 | 295.56 |
1404864000000 | 296.0899 |
1404950400000 | 290.85 |
1405036800000 | 291.55 |
1405296000000 | 294.7 |
1405382400000 | 291.39 |
1405468800000 | 295.26 |
1405555200000 | 292.45 |
1405641600000 | 292.39 |
1405900800000 | 291.26 |
1405987200000 | 293.52 |
1406073600000 | 293.94 |
1406160000000 | 296.7799 |
1406246400000 | 294.19 |
1406505600000 | 293.23 |
1406592000000 | 293.67 |
1406678400000 | 291.41 |
1406764800000 | 287.04 |
1406851200000 | 283.17 |
1407110400000 | 282.3 |
1407196800000 | 279.72 |
1407283200000 | 275.21 |
1407369600000 | 272.31 |
1407456000000 | 272.72 |
1407715200000 | 276.72 |
1407801600000 | 275.58 |
1407888000000 | 277.46 |
1407974400000 | 279.1 |
1408060800000 | 278.41 |
1408320000000 | 281.19 |
1408406400000 | 281.44 |
1408492800000 | 280.79 |
1408579200000 | 283.83 |
1408665600000 | 282.31 |
1408924800000 | 284.43 |
1409011200000 | 287.14 |
1409097600000 | 288.5299 |
1409184000000 | 284.81 |
1409270400000 | 285.16 |
1409529600000 | 284.13 |
1409616000000 | 284.49 |
1409702400000 | 287.27 |
1409788800000 | 286.52 |
1409875200000 | 287.07 |
1410134400000 | 285.92 |
1410220800000 | 283.37 |
1410307200000 | 282.41 |
1410393600000 | 282.74 |
1410480000000 | 282.43 |
1410739200000 | 280.81 |
1410825600000 | 278.98 |
1410912000000 | 281.46 |
1410998400000 | 282.0299 |
1411084800000 | 279.8399 |
1411344000000 | 277.49 |
1411430400000 | 274.26 |
1411516800000 | 273.14 |
1411603200000 | 269.99 |
1411689600000 | 270.63 |
1411948800000 | 269.21 |
1412035200000 | 270.2 |
1412121600000 | 267.18 |
1412208000000 | 262.11 |
1412294400000 | 261.94 |
1412553600000 | 264.11 |
1412640000000 | 260.81 |
1412726400000 | 259.02 |
1412812800000 | 257.82 |
1412899200000 | 252.32 |
1413158400000 | 252.64 |
1413244800000 | 253.31 |
1413331200000 | 247.11 |
1413417600000 | 246.15 |
1413504000000 | 253.48 |
1413763200000 | 252.53 |
1413849600000 | 257.74 |
1413936000000 | 259.6 |
1414022400000 | 260.48 |
1414108800000 | 260.72 |
1414368000000 | 258.45 |
1414454400000 | 263.61 |
1414540800000 | 262.97 |
1414627200000 | 261 |
1414713600000 | 263.13 |
1414972800000 | 260.71 |
1415059200000 | 260.06 |
1415145600000 | 261.89 |
1415232000000 | 261.3 |
1415318400000 | 259.39 |
1415577600000 | 261.76 |
1415664000000 | 262.46 |
1415750400000 | 259.68 |
1415836800000 | 260.25 |
1415923200000 | 261.2799 |
1416182400000 | 262.48 |
1416268800000 | 266.96 |
1416355200000 | 267.85 |
1416441600000 | 266.6 |
1416528000000 | 269.62 |
1416787200000 | 271.68 |
1416873600000 | 273.8 |
1416960000000 | 274.43 |
1417046400000 | 274.63 |
1417132800000 | 273.7 |
1417392000000 | 272.94 |
1417478400000 | 271.8399 |
1417564800000 | 272 |
1417651200000 | 271.2799 |
1417737600000 | 272.83 |
1417996800000 | 271.29 |
1418083200000 | 267.48 |
1418169600000 | 265.73 |
1418256000000 | 264.5 |
1418342400000 | 260.66 |
1418601600000 | 254.4 |
1418688000000 | 261.79 |
1418774400000 | 258.7 |
1418860800000 | 263.27 |
1418947200000 | 262.89 |
1419206400000 | 264.7799 |
1419292800000 | 265.87 |
1419379200000 | 266.01 |
1419811200000 | 264.92 |
1419897600000 | 262.46 |
1419984000000 | 261.65 |
1420156800000 | 261.06 |
1420416000000 | 253.2 |
1420502400000 | 250.97 |
1420588800000 | 248.91 |
1420675200000 | 254.54 |
1420761600000 | 253.65 |
1421020800000 | 254.49 |
1421107200000 | 257.51 |
1421193600000 | 254.96 |
1421280000000 | 255.02 |
1421366400000 | 255.12 |
1421625600000 | 260.52 |
1421712000000 | 260.51 |
1421798400000 | 263.21 |
1421884800000 | 263.45 |
1421971200000 | 262.97 |
1422230400000 | 266.5899 |
1422316800000 | 266.69 |
1422403200000 | 265.15 |
1422489600000 | 265.5299 |
1422576000000 | 263.29 |
1422835200000 | 264.38 |
1422921600000 | 270.73 |
1423008000000 | 270.88 |
1423094400000 | 272.45 |
1423180800000 | 270.26 |
1423440000000 | 266.5 |
1423526400000 | 269.89 |
1423612800000 | 268.63 |
1423699200000 | 274.58 |
1423785600000 | 276.74 |
1424044800000 | 276.22 |
1424131200000 | 275.99 |
1424217600000 | 278.61 |
1424304000000 | 281.17 |
1424390400000 | 280.93 |
1424649600000 | 283.0899 |
1424736000000 | 283.72 |
1424822400000 | 282.91 |
1424908800000 | 281.43 |
1424995200000 | 282.19 |
1425254400000 | 281.9 |
1425340800000 | 278.16 |
1425427200000 | 276.38 |
1425513600000 | 279.05 |
1425600000000 | 275.55 |
1425859200000 | 274.48 |
1425945600000 | 268.79 |
1426032000000 | 270.5 |
1426118400000 | 272.5 |
1426204800000 | 271.46 |
1426464000000 | 275.69 |
1426550400000 | 273.18 |
1426636800000 | 273.41 |
1426723200000 | 274.6 |
1426809600000 | 281.8 |
1427068800000 | 284.26 |
1427155200000 | 284.94 |
1427241600000 | 284.29 |
1427328000000 | 280.12 |
1427414400000 | 280.17 |
1427673600000 | 282.01 |
1427760000000 | 277.36 |
1427846400000 | 279.38 |
1427932800000 | 283.38 |
1428364800000 | 286.7799 |
1428451200000 | 285 |
1428537600000 | 285.81 |
1428624000000 | 286.47 |
1428883200000 | 285.82 |
1428969600000 | 287.9 |
1429056000000 | 286.64 |
1429142400000 | 286.2 |
1429228800000 | 283.48 |
1429488000000 | 285.1 |
1429574400000 | 287.5 |
1429660800000 | 285.39 |
1429747200000 | 286.41 |
1429833600000 | 289.67 |
1430092800000 | 293.81 |
1430179200000 | 291.73 |
1430265600000 | 288.3399 |
1430352000000 | 290.7 |
1430438400000 | 291.06 |
1430697600000 | 292.13 |
1430784000000 | 286.77 |
1430870400000 | 289.33 |
1430956800000 | 287.55 |
1431043200000 | 292.06 |
1431302400000 | 291.5299 |
1431388800000 | 291.54 |
1431475200000 | 295.93 |
1431561600000 | 299.43 |
1431648000000 | 301.26 |
1431907200000 | 299.44 |
1431993600000 | 297.77 |
1432080000000 | 297.48 |
1432166400000 | 298.1 |
1432252800000 | 295.24 |
1432512000000 | 293.26 |
1432598400000 | 287.55 |
1432684800000 | 290.75 |
1432771200000 | 290.57 |
1432857600000 | 287.5899 |
1433116800000 | 286.49 |
1433203200000 | 291.6 |
1433289600000 | 295.73 |
1433376000000 | 293.32 |
1433462400000 | 284.96 |
1433721600000 | 284.29 |
1433808000000 | 285.52 |
1433894400000 | 291.7 |
1433980800000 | 291.24 |
1434067200000 | 288.89 |
1434326400000 | 283.19 |
1434412800000 | 284.42 |
1434499200000 | 281.86 |
1434585600000 | 287.55 |
1434672000000 | 286.65 |
1434931200000 | 296.85 |
1435017600000 | 294.35 |
1435104000000 | 292.58 |
1435190400000 | 293.77 |
1435276800000 | 294.04 |
1435536000000 | 285.0299 |
1435622400000 | 281.81 |
1435708800000 | 285.33 |
1435795200000 | 283.12 |
1435881600000 | 282.36 |
1436140800000 | 277.06 |
1436227200000 | 268.41 |
1436313600000 | 272.96 |
1436400000000 | 278.37 |
1436486400000 | 288.54 |
1436745600000 | 288.76 |
1436832000000 | 288.93 |
1436918400000 | 289.69 |
1437004800000 | 292.04 |
1437091200000 | 290.93 |
1437350400000 | 293.27 |
1437436800000 | 292.52 |
1437523200000 | 290.62 |
1437609600000 | 292.5 |
1437696000000 | 290.35 |
1437955200000 | 288.0299 |
1438041600000 | 289.15 |
1438128000000 | 290.04 |
1438214400000 | 287.7799 |
1438300800000 | 293 |
1438560000000 | 293.76 |
1438646400000 | 293.86 |
1438732800000 | 293.35 |
1438819200000 | 293.48 |
1438905600000 | 291.66 |
1439164800000 | 295.12 |
1439251200000 | 292.67 |
1439337600000 | 289.21 |
1439424000000 | 292.27 |
1439510400000 | 292.04 |
1439769600000 | 291.67 |
1439856000000 | 291.44 |
1439942400000 | 287.97 |
1440028800000 | 285.88 |
1440115200000 | 280.4 |
1440374400000 | 273.7799 |
1440460800000 | 280.19 |
1440547200000 | 277.19 |
1440633600000 | 280.11 |
1440720000000 | 280.24 |
1440979200000 | 278.95 |
1441065600000 | 274.61 |
1441152000000 | 274.6 |
1441238400000 | 276.99 |
1441324800000 | 270.96 |
1441584000000 | 272.95 |
1441670400000 | 277.17 |
1441756800000 | 279.63 |
1441843200000 | 279.25 |
1441929600000 | 278.11 |
1442188800000 | 276.87 |
1442275200000 | 277.71 |
1442361600000 | 280.26 |
1442448000000 | 282.25 |
1442534400000 | 280.2 |
1442793600000 | 277.48 |
1442880000000 | 268.27 |
1442966400000 | 268.48 |
1443052800000 | 267.1 |
1443139200000 | 271.0899 |
1443398400000 | 266.77 |
1443484800000 | 265.65 |
1443571200000 | 269.62 |
1443657600000 | 269.85 |
1443744000000 | 273.36 |
1444003200000 | 279.01 |
1444089600000 | 282.79 |
1444176000000 | 281.6 |
1444262400000 | 283.6 |
1444348800000 | 286.41 |
1444608000000 | 285.2799 |
1444694400000 | 283.43 |
1444780800000 | 283.54 |
1444867200000 | 285.89 |
1444953600000 | 286.31 |
1445212800000 | 285.24 |
1445299200000 | 285.19 |
1445385600000 | 287.14 |
1445472000000 | 286.61 |
1445558400000 | 287.29 |
1445817600000 | 287.2 |
1445904000000 | 283.81 |
1445990400000 | 287.36 |
1446076800000 | 284.5299 |
1446163200000 | 287.11 |
1446422400000 | 288 |
1446508800000 | 285.77 |
1446595200000 | 284.08 |
1446681600000 | 283.96 |
1446768000000 | 282.62 |
1447027200000 | 279.13 |
1447113600000 | 278.07 |
1447200000000 | 280.55 |
1447286400000 | 277.23 |
1447372800000 | 275.15 |
1447632000000 | 275.3399 |
1447718400000 | 279.83 |
1447804800000 | 279.35 |
1447891200000 | 283.47 |
1447977600000 | 281.55 |
1448236800000 | 280.87 |
1448323200000 | 277.1 |
1448409600000 | 279.62 |
1448496000000 | 283.2 |
1448582400000 | 282.67 |
1448841600000 | 283.89 |
1448928000000 | 283.79 |
1449014400000 | 282.57 |
1449100800000 | 283.26 |
1449187200000 | 283.52 |
1449446400000 | 284.47 |
1449532800000 | 280.24 |
1449619200000 | 280.76 |
1449705600000 | 279.77 |
1449792000000 | 276.37 |
1450051200000 | 273.57 |
1450137600000 | 277.69 |
1450224000000 | 279.29 |
1450310400000 | 279.22 |
1450396800000 | 276.2 |
1450656000000 | 274.43 |
1450742400000 | 276.3399 |
1450828800000 | 280.0899 |
1450915200000 | 282.2 |
1451260800000 | 280.7799 |
1451347200000 | 282.7799 |
1451433600000 | 281.98 |
1451520000000 | 279.66 |
1451865600000 | 270.93 |
1451952000000 | 269.47 |
1452038400000 | 266.5299 |
1452124800000 | 264.0899 |
1452211200000 | 262.86 |
1452470400000 | 260.7 |
1452556800000 | 262.89 |
1452643200000 | 264.02 |
1452729600000 | 258.23 |
1452816000000 | 253.96 |
1453075200000 | 249.29 |
1453161600000 | 254.55 |
1453248000000 | 245.52 |
1453334400000 | 249.57 |
1453420800000 | 256.49 |
1453680000000 | 255.44 |
1453766400000 | 258.4 |
1453852800000 | 259.73 |
1453939200000 | 258.1 |
1454025600000 | 260.29 |
1454284800000 | 261.93 |
1454371200000 | 256.8 |
1454457600000 | 255.83 |
1454544000000 | 259.0899 |
1454630400000 | 256.93 |
1454889600000 | 245.93 |
1454976000000 | 245.06 |
1455062400000 | 246.53 |
1455148800000 | 240.9 |
1455235200000 | 244.04 |
1455494400000 | 249.84 |
1455580800000 | 249.52 |
1455667200000 | 255.92 |
1455753600000 | 255.07 |
1455840000000 | 253.45 |
1456099200000 | 257.0899 |
1456185600000 | 253.17 |
1456272000000 | 247.33 |
1456358400000 | 251.36 |
1456444800000 | 252.56 |
1456704000000 | 253.6 |
1456790400000 | 257.98 |
1456876800000 | 257.23 |
1456963200000 | 259.98 |
1457049600000 | 263.7 |
1457308800000 | 261.43 |
1457395200000 | 260.48 |
1457481600000 | 260.27 |
1457568000000 | 260.29 |
1457654400000 | 269.25 |
1457913600000 | 270.7 |
1458000000000 | 267.99 |
1458086400000 | 267.98 |
1458172800000 | 274.07 |
1458259200000 | 275.43 |
1458518400000 | 274.13 |
1458604800000 | 273.54 |
1458691200000 | 272.08 |
1458777600000 | 267.95 |
1459209600000 | 269.72 |
1459296000000 | 278.52 |
1459382400000 | 276.7 |
1459468800000 | 273.01 |
1459728000000 | 273.41 |
1459814400000 | 268.14 |
1459900800000 | 269.12 |
1459987200000 | 266.39 |
1460073600000 | 272.0299 |
1460332800000 | 275.01 |
1460419200000 | 273.97 |
1460505600000 | 278.5 |
1460592000000 | 278.64 |
1460678400000 | 278.93 |
1460937600000 | 280.93 |
1461024000000 | 285.39 |
1461110400000 | 285.79 |
1461196800000 | 283.47 |
1461283200000 | 281.83 |
1461542400000 | 280.2 |
1461628800000 | 282.9 |
1461715200000 | 284.92 |
1461801600000 | 286.46 |
1461888000000 | 285.79 |
1462147200000 | 287.41 |
1462233600000 | 282.7799 |
1462320000000 | 280.02 |
1462406400000 | 277.9 |
1462492800000 | 278.21 |
1462752000000 | 276.95 |
1462838400000 | 279 |
1462924800000 | 279.36 |
1463011200000 | 277.54 |
1463097600000 | 275.43 |
1463356800000 | 276.38 |
1463443200000 | 276.02 |
1463529600000 | 275.58 |
1463616000000 | 270.97 |
1463702400000 | 273.92 |
1463961600000 | 272.75 |
1464048000000 | 276.4 |
1464134400000 | 278.54 |
1464220800000 | 280.4 |
1464307200000 | 279.2 |
1464566400000 | 279.57 |
1464652800000 | 279.05 |
1464739200000 | 277.96 |
1464825600000 | 278.7 |
1464912000000 | 281.24 |
1465171200000 | 283.74 |
1465257600000 | 286.97 |
1465344000000 | 286.2799 |
1465430400000 | 282.1 |
1465516800000 | 274.47 |
1465776000000 | 269.02 |
1465862400000 | 261.51 |
1465948800000 | 264.5 |
1466035200000 | 259.64 |
1466121600000 | 266.43 |
1466380800000 | 277.23 |
1466467200000 | 275.75 |
1466553600000 | 276.52 |
1466640000000 | 283.62 |
1466726400000 | 258.68 |
1466985600000 | 243.82 |
1467072000000 | 252.07 |
1467158400000 | 259.08 |
1467244800000 | 262.45 |
1467331200000 | 267.14 |
1467590400000 | 265.0899 |
1467676800000 | 258.21 |
1467763200000 | 253.05 |
1467849600000 | 255.48 |
1467936000000 | 260.31 |
1468195200000 | 265.5299 |
1468281600000 | 269.3 |
1468368000000 | 269.92 |
1468454400000 | 272.67 |
1468540800000 | 270.89 |
1468800000000 | 271.58 |
1468886400000 | 269.57 |
1468972800000 | 271.57 |
1469059200000 | 271.55 |
1469145600000 | 271.8399 |
1469404800000 | 272.36 |
1469491200000 | 273.48 |
1469577600000 | 275.56 |
1469664000000 | 275.67 |
1469750400000 | 280.8399 |
1470009600000 | 278.57 |
1470096000000 | 274.63 |
1470182400000 | 273.27 |
1470268800000 | 274.63 |
1470355200000 | 277 |
1470614400000 | 278.2799 |
1470700800000 | 282.75 |
1470787200000 | 283.82 |
1470873600000 | 286.3 |
1470960000000 | 286.0899 |
1471219200000 | 286.72 |
1471305600000 | 285.51 |
1471392000000 | 282.56 |
1471478400000 | 286.76 |
1471564800000 | 284.58 |
1471824000000 | 284.7 |
1471910400000 | 287.63 |
1471996800000 | 286.35 |
1472083200000 | 285.1 |
1472169600000 | 286.92 |
1472428800000 | 282.86 |
1472515200000 | 283.76 |
1472601600000 | 282.71 |
1472688000000 | 284.8 |
1472774400000 | 288.67 |
1473033600000 | 288.73 |
1473120000000 | 289.81 |
1473206400000 | 291.69 |
1473292800000 | 292.0899 |
1473379200000 | 286.9 |
1473638400000 | 284.14 |
1473724800000 | 282.67 |
1473811200000 | 282.04 |
1473897600000 | 283.1 |
1473984000000 | 278.55 |
1474243200000 | 282.1 |
1474329600000 | 281.65 |
1474416000000 | 282.67 |
1474502400000 | 289.66 |
1474588800000 | 287.5299 |
1474848000000 | 285.1 |
1474934400000 | 281.92 |
1475020800000 | 284.15 |
1475107200000 | 285.71 |
1475193600000 | 287.26 |
1475452800000 | 286.44 |
1475539200000 | 286.52 |
1475625600000 | 287.1 |
1475712000000 | 286 |
1475798400000 | 283.0899 |
1476057600000 | 285.14 |
1476144000000 | 281.66 |
1476230400000 | 280.0899 |
1476316800000 | 277.91 |
1476403200000 | 281.0299 |
1476662400000 | 279.77 |
1476748800000 | 282.7799 |
1476835200000 | 283.85 |
1476921600000 | 282.97 |
1477008000000 | 281.64 |
1477267200000 | 283.66 |
1477353600000 | 282.0899 |
1477440000000 | 282.95 |
1477526400000 | 283.91 |
1477612800000 | 284.0899 |
1477872000000 | 283.5899 |
1477958400000 | 282.72 |
1478044800000 | 279.95 |
1478131200000 | 279.51 |
1478217600000 | 277.66 |
1478476800000 | 279.61 |
1478563200000 | 280.39 |
1478649600000 | 280.27 |
1478736000000 | 278.51 |
1478822400000 | 277.22 |
1479081600000 | 273.31 |
1479168000000 | 275.4 |
1479254400000 | 273.0899 |
1479340800000 | 273.95 |
1479427200000 | 270.37 |
1479686400000 | 272.42 |
1479772800000 | 272.96 |
1479859200000 | 271.24 |
1479945600000 | 273.08 |
1480032000000 | 274.24 |
1480291200000 | 271.41 |
1480377600000 | 273.24 |
1480464000000 | 274.93 |
1480550400000 | 274.45 |
1480636800000 | 274.14 |
1480896000000 | 278.26 |
1480982400000 | 282.52 |
1481068800000 | 286.95 |
1481155200000 | 285.8399 |
1481241600000 | 284.92 |
1481500800000 | 286.85 |
1481587200000 | 289.69 |
1481673600000 | 288.6 |
1481760000000 | 284.51 |
1481846400000 | 284.75 |
1482105600000 | 285.62 |
1482192000000 | 285.68 |
1482278400000 | 287.16 |
1482364800000 | 287.35 |
1482451200000 | 288.5899 |
1482796800000 | 289.32 |
1482883200000 | 286.81 |
1482969600000 | 288.93 |
1483056000000 | 290.47 |
1483315200000 | 293.7 |
1483401600000 | 290.74 |
1483488000000 | 292.75 |
1483574400000 | 296.5299 |
1483660800000 | 296.31 |
1483920000000 | 294.73 |
1484006400000 | 295.55 |
1484092800000 | 293.21 |
1484179200000 | 295.64 |
1484265600000 | 298.18 |
1484524800000 | 295.37 |
1484611200000 | 297.06 |
1484697600000 | 297.3 |
1484784000000 | 296.83 |
1484870400000 | 299.0899 |
1485129600000 | 299.27 |
1485216000000 | 301.54 |
1485302400000 | 304.71 |
1485388800000 | 303.24 |
1485475200000 | 304.64 |
1485734400000 | 299.5899 |
1485820800000 | 301.05 |
1485907200000 | 301.79 |
1485993600000 | 304.83 |
1486080000000 | 305.4 |
1486339200000 | 300.47 |
1486425600000 | 299.36 |
1486512000000 | 300.47 |
1486598400000 | 301.47 |
1486684800000 | 300.45 |
1486944000000 | 302.45 |
1487030400000 | 301.99 |
1487116800000 | 302.72 |
1487203200000 | 304.93 |
1487289600000 | 302.49 |
1487548800000 | 302.98 |
1487635200000 | 301.65 |
1487721600000 | 301.08 |
1487808000000 | 301.0899 |
1487894400000 | 297.39 |
1488153600000 | 299.75 |
1488240000000 | 300.38 |
1488326400000 | 302.93 |
1488412800000 | 302.2799 |
1488499200000 | 304.14 |
1488758400000 | 304.0299 |
1488844800000 | 303.2799 |
1488931200000 | 303.02 |
1489017600000 | 304.3399 |
1489104000000 | 307.82 |
1489363200000 | 308.94 |
1489449600000 | 307.2799 |
1489536000000 | 308.36 |
1489622400000 | 314.18 |
1489708800000 | 314.58 |
1489968000000 | 313.75 |
1490054400000 | 313.17 |
1490140800000 | 311.43 |
1490227200000 | 313.96 |
1490313600000 | 314.82 |
1490572800000 | 316.06 |
1490659200000 | 318.63 |
1490745600000 | 315.79 |
1490832000000 | 317.62 |
1490918400000 | 317.91 |
1491177600000 | 315.1 |
1491264000000 | 315.7 |
1491350400000 | 316.2799 |
1491436800000 | 317.62 |
1491523200000 | 317.35 |
1491782400000 | 316.22 |
1491868800000 | 315.54 |
1491955200000 | 315.8 |
1492041600000 | 314.92 |
1492473600000 | 314.2 |
1492560000000 | 316.2 |
1492646400000 | 318.93 |
1492732800000 | 315.96 |
1492992000000 | 331.22 |
1493078400000 | 333.54 |
1493164800000 | 333.29 |
1493251200000 | 331.96 |
1493337600000 | 333.13 |
1493596800000 | 333.99 |
1493683200000 | 336.4 |
1493769600000 | 335.87 |
1493856000000 | 342.35 |
1493942400000 | 346.65 |
1494201600000 | 343.95 |
1494288000000 | 343.2 |
1494374400000 | 342.24 |
1494460800000 | 339.2 |
1494547200000 | 342.13 |
1494806400000 | 346.04 |
1494892800000 | 349.76 |
1494979200000 | 345.7799 |
1495065600000 | 343.3399 |
1495152000000 | 350.21 |
1495411200000 | 352.13 |
1495497600000 | 353.51 |
1495584000000 | 352.47 |
1495670400000 | 353.55 |
1495756800000 | 353.02 |
1496016000000 | 352.19 |
1496102400000 | 352.06 |
1496188800000 | 353.82 |
1496275200000 | 356.12 |
1496361600000 | 358.55 |
1496620800000 | 356.29 |
1496707200000 | 355.41 |
1496793600000 | 355.73 |
1496880000000 | 354.18 |
1496966400000 | 354.91 |
1497225600000 | 350.82 |
1497312000000 | 353 |
1497398400000 | 354.81 |
1497484800000 | 348.82 |
1497571200000 | 353.33 |
1497830400000 | 355.35 |
1497916800000 | 351.5299 |
1498003200000 | 351.73 |
1498089600000 | 351.42 |
1498176000000 | 350.48 |
1498435200000 | 351.58 |
1498521600000 | 350.74 |
1498608000000 | 352.83 |
1498694400000 | 349.96 |
1498780800000 | 349.07 |
1499040000000 | 352.2 |
1499126400000 | 351.07 |
1499212800000 | 351.22 |
1499299200000 | 351.98 |
1499385600000 | 351.97 |
1499644800000 | 354.3 |
1499731200000 | 354.65 |
1499817600000 | 359.13 |
1499904000000 | 360.1 |
1499990400000 | 362.27 |
1500249600000 | 362.97 |
1500336000000 | 363.04 |
1500422400000 | 362.21 |
1500508800000 | 364.76 |
1500595200000 | 361.18 |
1500854400000 | 359.32 |
1500940800000 | 361.17 |
1501027200000 | 363.47 |
1501113600000 | 364.5 |
1501200000000 | 363.7 |
1501459200000 | 364.29 |
1501545600000 | 367.62 |
1501632000000 | 368.04 |
1501718400000 | 369.49 |
1501804800000 | 369.21 |
1502064000000 | 370.57 |
1502150400000 | 370.0299 |
1502236800000 | 367.08 |
1502323200000 | 364.37 |
1502409600000 | 361.98 |
1502668800000 | 366.79 |
1502755200000 | 365.21 |
1502841600000 | 367.7 |
1502928000000 | 367.57 |
1503014400000 | 365.85 |
1503273600000 | 366.05 |
1503360000000 | 367.15 |
1503446400000 | 367.77 |
1503532800000 | 367.38 |
1503619200000 | 368.89 |
1503878400000 | 369.52 |
1503964800000 | 367.5299 |
1504051200000 | 366.89 |
1504137600000 | 369.16 |
1504224000000 | 370.65 |
1504483200000 | 370.18 |
1504569600000 | 369.63 |
1504656000000 | 370.29 |
1504742400000 | 372.24 |
1504828800000 | 373.1 |
1505088000000 | 376.95 |
1505174400000 | 377.82 |
1505260800000 | 376.41 |
1505347200000 | 375.13 |
1505433600000 | 376.5299 |
1505692800000 | 378.31 |
1505779200000 | 379.77 |
1505865600000 | 379.82 |
1505952000000 | 377.56 |
1506038400000 | 379.31 |
1506297600000 | 375.86 |
1506384000000 | 372.79 |
1506470400000 | 373.81 |
1506556800000 | 376.73 |
1506643200000 | 379.18 |
1506902400000 | 377.64 |
1506988800000 | 378.66 |
1507075200000 | 377.47 |
1507161600000 | 377.38 |
1507248000000 | 376.17 |
1507507200000 | 377.2 |
1507593600000 | 379.4 |
1507680000000 | 381.87 |
1507766400000 | 382.86 |
1507852800000 | 382.94 |
1508112000000 | 381.51 |
1508198400000 | 379.91 |
1508284800000 | 382.07 |
1508371200000 | 382.08 |
1508457600000 | 380.68 |
1508716800000 | 379.77 |
1508803200000 | 380.26 |
1508889600000 | 379.33 |
1508976000000 | 382.35 |
1509062400000 | 379.7799 |
1509321600000 | 382.57 |
1509408000000 | 384.18 |
1509494400000 | 385.68 |
1509580800000 | 387.75 |
1509667200000 | 386.42 |
1509926400000 | 384.62 |
1510012800000 | 383.1 |
1510099200000 | 382.82 |
1510185600000 | 381.18 |
1510272000000 | 380.39 |
1510531200000 | 377.66 |
1510617600000 | 379.92 |
1510704000000 | 378.8399 |
1510790400000 | 381.26 |
1510876800000 | 379.85 |
1511136000000 | 380.4 |
1511222400000 | 380.68 |
1511308800000 | 381.52 |
1511395200000 | 384.49 |
1511481600000 | 387.9 |
1511740800000 | 385.23 |
1511827200000 | 385.62 |
1511913600000 | 385.94 |
1512000000000 | 389.41 |
1512086400000 | 384.07 |
1512345600000 | 387.02 |
1512432000000 | 385.94 |
1512518400000 | 383.79 |
1512604800000 | 384.97 |
1512691200000 | 385.69 |
1512950400000 | 386.69 |
1513036800000 | 386.06 |
1513123200000 | 385.0899 |
1513209600000 | 384.07 |
1513296000000 | 382.86 |
1513555200000 | 389.12 |
1513641600000 | 388.76 |
1513728000000 | 389.01 |
1513814400000 | 389.27 |
1513900800000 | 388.05 |
1514332800000 | 390.7799 |
1514419200000 | 391.55 |
1514505600000 | 392.58 |
1514851200000 | 394.43 |
1514937600000 | 396.83 |
1515024000000 | 403.81 |
1515110400000 | 406.07 |
1515369600000 | 405.72 |
1515456000000 | 405.54 |
1515542400000 | 405.75 |
1515628800000 | 407.45 |
1515715200000 | 412.49 |
1515974400000 | 416.6 |
1516060800000 | 417.01 |
1516147200000 | 417.27 |
1516233600000 | 418.32 |
1516320000000 | 419.86 |
1516579200000 | 422.29 |
1516665600000 | 423.57 |
1516752000000 | 422.66 |
1516838400000 | 424.65 |
1516924800000 | 423.97 |
1517184000000 | 420.15 |
1517270400000 | 417.63 |
1517356800000 | 419.74 |
1517443200000 | 420.47 |
1517529600000 | 413 |
1517788800000 | 406.61 |
1517875200000 | 395.05 |
1517961600000 | 401.68 |
1518048000000 | 392.48 |
1518134400000 | 388.86 |
1518393600000 | 393.71 |
1518480000000 | 394.29 |
1518566400000 | 400.42 |
1518652800000 | 405.52 |
1518739200000 | 408.82 |
1518998400000 | 405.42 |
1519084800000 | 406.64 |
1519171200000 | 406.7 |
1519257600000 | 406.5299 |
1519344000000 | 405.82 |
1519603200000 | 406.75 |
1519689600000 | 404.61 |
1519776000000 | 401.89 |
1519862400000 | 396.08 |
1519948800000 | 393.24 |
1520208000000 | 396.71 |
1520294400000 | 402.54 |
1520380800000 | 405.04 |
1520467200000 | 407.43 |
1520553600000 | 409.46 |
1520812800000 | 410.71 |
1520899200000 | 409.17 |
1520985600000 | 406.7799 |
1521072000000 | 407.25 |
1521158400000 | 405.96 |
1521417600000 | 404.69 |
1521504000000 | 404.15 |
1521590400000 | 403.31 |
1521676800000 | 397.95 |
1521763200000 | 396.88 |
1522022400000 | 397.0299 |
1522108800000 | 399.49 |
1522195200000 | 399.3399 |
1522281600000 | 399.2799 |
1522713600000 | 395.98 |
1522800000000 | 394.17 |
1522886400000 | 400.8399 |
1522972800000 | 401.35 |
1523232000000 | 403.49 |
1523318400000 | 407.97 |
1523404800000 | 407.11 |
1523491200000 | 408.06 |
1523577600000 | 409.35 |
1523836800000 | 410.08 |
1523923200000 | 413.0899 |
1524009600000 | 415.72 |
1524096000000 | 416.92 |
1524182400000 | 414.44 |
1524441600000 | 413.17 |
1524528000000 | 412.06 |
1524614400000 | 405.01 |
1524700800000 | 407.54 |
1524787200000 | 409.02 |
1525046400000 | 409.5 |
1525132800000 | 406.32 |
1525219200000 | 408.56 |
1525305600000 | 405.91 |
1525392000000 | 407.35 |
1525651200000 | 409.02 |
1525737600000 | 409.47 |
1525824000000 | 409.44 |
1525910400000 | 410.5899 |
1525996800000 | 413.87 |
1526256000000 | 415.38 |
1526342400000 | 411.3 |
1526428800000 | 407.33 |
1526515200000 | 411.2 |
1526601600000 | 409.58 |
1526860800000 | 409.76 |
1526947200000 | 412.07 |
1527033600000 | 406.06 |
1527120000000 | 405.12 |
1527206400000 | 402.65 |
1527465600000 | 401.24 |
1527552000000 | 392.48 |
1527638400000 | 396.7 |
1527724800000 | 397.41 |
1527811200000 | 400.41 |
1528070400000 | 403.32 |
1528156800000 | 401.26 |
1528243200000 | 405.76 |
1528329600000 | 406.95 |
1528416000000 | 403.65 |
1528675200000 | 407.93 |
1528761600000 | 407.66 |
1528848000000 | 408.3 |
1528934400000 | 407.35 |
1529020800000 | 402.33 |
1529280000000 | 400.0299 |
1529366400000 | 395.96 |
1529452800000 | 397.05 |
1529539200000 | 394.37 |
1529625600000 | 398.29 |
1529884800000 | 393.39 |
1529971200000 | 392.49 |
1530057600000 | 391.87 |
1530144000000 | 387.87 |
1530230400000 | 393.71 |
1530489600000 | 388.6 |
1530576000000 | 393.19 |
1530662400000 | 392.6 |
1530748800000 | 397.19 |
1530835200000 | 400.92 |
1531094400000 | 403.18 |
1531180800000 | 403.83 |
1531267200000 | 400.49 |
1531353600000 | 401.76 |
1531440000000 | 401.12 |
1531699200000 | 402.55 |
1531785600000 | 402.72 |
1531872000000 | 402.4 |
1531958400000 | 399.87 |
1532044800000 | 401.73 |
1532304000000 | 400.87 |
1532390400000 | 403.83 |
1532476800000 | 403.12 |
1532563200000 | 404.92 |
1532649600000 | 407.9 |
1532908800000 | 409.3399 |
1532995200000 | 409.56 |
1533081600000 | 408.51 |
1533168000000 | 402.85 |
1533254400000 | 404.65 |
1533513600000 | 403.19 |
1533600000000 | 405.49 |
1533686400000 | 405.15 |
1533772800000 | 405.07 |
1533859200000 | 395.69 |
1534118400000 | 393.71 |
1534204800000 | 391.23 |
1534291200000 | 384.29 |
1534377600000 | 388.39 |
1534464000000 | 388.54 |
1534723200000 | 391.63 |
1534809600000 | 396.63 |
1534896000000 | 400.01 |
1534982400000 | 399.3399 |
1535068800000 | 402.06 |
1535328000000 | 406.35 |
1535414400000 | 408.6 |
1535500800000 | 407.9 |
1535587200000 | 404.73 |
1535673600000 | 400.43 |
1535932800000 | 400.17 |
1536019200000 | 396.24 |
1536105600000 | 394.65 |
1536192000000 | 393.23 |
1536278400000 | 392.42 |
1536537600000 | 396.5 |
1536624000000 | 395.62 |
1536710400000 | 398.51 |
1536796800000 | 397.69 |
1536883200000 | 398.5299 |
1537142400000 | 399.62 |
1537228800000 | 401.77 |
1537315200000 | 401.3 |
1537401600000 | 405.67 |
1537488000000 | 406.49 |
1537747200000 | 405.39 |
1537833600000 | 406.36 |
1537920000000 | 404.79 |
1538006400000 | 402.51 |
1538092800000 | 396.08 |
1538352000000 | 396.12 |
1538438400000 | 393.42 |
1538524800000 | 394.5 |
1538611200000 | 389.5 |
1538697600000 | 385.6 |
1538956800000 | 379.33 |
1539043200000 | 378.74 |
1539129600000 | 371.4 |
1539216000000 | 364.99 |
1539302400000 | 365.0299 |
1539561600000 | 365.05 |
1539648000000 | 373.19 |
1539734400000 | 370.71 |
1539820800000 | 367.42 |
1539907200000 | 365.79 |
1540166400000 | 362.9 |
1540252800000 | 354.54 |
1540339200000 | 350.79 |
1540425600000 | 355.02 |
1540512000000 | 352.81 |
1540771200000 | 356.92 |
1540857600000 | 355.96 |
1540944000000 | 359.62 |
1541030400000 | 363.2799 |
1541116800000 | 365.91 |
1541376000000 | 364.67 |
1541462400000 | 364.81 |
1541548800000 | 371.1 |
1541635200000 | 369.77 |
1541721600000 | 365.5 |
1541980800000 | 358.75 |
1542067200000 | 361.62 |
1542153600000 | 361.38 |
1542240000000 | 357.11 |
1542326400000 | 359.4 |
1542585600000 | 357.5899 |
1542672000000 | 349.5899 |
1542758400000 | 352.5 |
1542844800000 | 349.25 |
1542931200000 | 348.68 |
1543190400000 | 352.16 |
1543276800000 | 349.5299 |
1543363200000 | 347.94 |
1543449600000 | 353.37 |
1543536000000 | 350.3 |
1543795200000 | 355.24 |
1543881600000 | 350.52 |
1543968000000 | 347.38 |
1544054400000 | 337.13 |
1544140800000 | 340.01 |
1544400000000 | 332.3399 |
1544486400000 | 335.3399 |
1544572800000 | 342.5 |
1544659200000 | 341.46 |
1544745600000 | 338.08 |
1545004800000 | 334.68 |
1545091200000 | 333.13 |
1545177600000 | 336.7799 |
1545264000000 | 330.0299 |
1545350400000 | 329.04 |
1545609600000 | 328.05 |
1545868800000 | 322.74 |
1545955200000 | 328.9 |
1546214400000 | 331.41 |
1546387200000 | 329.32 |
1546473600000 | 326.86 |
1546560000000 | 336.54 |
1546819200000 | 339.38 |
1546905600000 | 343.02 |
1546992000000 | 347.52 |
1547078400000 | 348.74 |
1547164800000 | 346.32 |
1547424000000 | 343.29 |
1547510400000 | 342.88 |
1547596800000 | 344.91 |
1547683200000 | 344.9 |
1547769600000 | 349.97 |
1548028800000 | 349.82 |
1548115200000 | 348.64 |
1548201600000 | 349.46 |
1548288000000 | 350.2799 |
1548374400000 | 354.49 |
1548633600000 | 352.6 |
1548720000000 | 353.52 |
1548806400000 | 355.29 |
1548892800000 | 355.0299 |
1548979200000 | 355.15 |
1549238400000 | 354.55 |
1549324800000 | 359.72 |
1549411200000 | 359.21 |
1549497600000 | 350.8 |
1549584000000 | 345.88 |
1549843200000 | 347.63 |
1549929600000 | 350.6 |
1550016000000 | 353.2799 |
1550102400000 | 352.26 |
1550188800000 | 355.85 |
1550448000000 | 358.93 |
1550534400000 | 359.27 |
1550620800000 | 361.75 |
1550707200000 | 359.67 |
1550793600000 | 359.97 |
1551052800000 | 361.29 |
1551139200000 | 361.99 |
1551225600000 | 361.2799 |
1551312000000 | 363.37 |
1551398400000 | 367.15 |
1551657600000 | 366.27 |
1551744000000 | 364.48 |
1551830400000 | 364.08 |
1551916800000 | 358.88 |
1552003200000 | 356.48 |
1552262400000 | 358.62 |
1552348800000 | 360.25 |
1552435200000 | 363.3399 |
1552521600000 | 366.5299 |
1552608000000 | 369.35 |
1552867200000 | 371.56 |
1552953600000 | 374.16 |
1553040000000 | 370.56 |
1553126400000 | 370.36 |
1553212800000 | 361.7 |
1553472000000 | 361.36 |
1553558400000 | 362.07 |
1553644800000 | 361 |
1553731200000 | 358.67 |
1553817600000 | 362.27 |
1554076800000 | 367.22 |
1554163200000 | 368.16 |
1554249600000 | 374.52 |
1554336000000 | 373.08 |
1554422400000 | 374.42 |
1554681600000 | 373.49 |
1554768000000 | 370.99 |
1554854400000 | 372.1 |
1554940800000 | 374.46 |
1555027200000 | 377.83 |
1555286400000 | 379.2 |
1555372800000 | 380.14 |
1555459200000 | 381.04 |
1555545600000 | 379.5 |
1555977600000 | 378.22 |
1556064000000 | 376.82 |
1556150400000 | 373.66 |
1556236800000 | 376.0899 |
1556496000000 | 377.27 |
1556582400000 | 377.89 |
1556668800000 | 379.02 |
1556755200000 | 375.18 |
1556841600000 | 374.71 |
1557100800000 | 370.68 |
1557187200000 | 367.29 |
1557273600000 | 368.04 |
1557360000000 | 363.04 |
1557446400000 | 366.26 |
1557705600000 | 360.47 |
1557792000000 | 363.74 |
1557878400000 | 364.79 |
1557964800000 | 368.76 |
1558051200000 | 366.9 |
1558310400000 | 363.18 |
1558396800000 | 366.52 |
1558483200000 | 365.36 |
1558569600000 | 359.0899 |
1558656000000 | 362.39 |
1558915200000 | 363.3399 |
1559001600000 | 362.2799 |
1559088000000 | 355.33 |
1559174400000 | 356.89 |
1559260800000 | 355.07 |
1559520000000 | 357.65 |
1559606400000 | 360.93 |
1559692800000 | 363.87 |
1559779200000 | 363.12 |
1559865600000 | 369.11 |
1560124800000 | 369.15 |
1560211200000 | 372.2799 |
1560297600000 | 370.55 |
1560384000000 | 369.39 |
1560470400000 | 365.55 |
1560729600000 | 364.31 |
1560816000000 | 369.43 |
1560902400000 | 370.31 |
1560988800000 | 373.0299 |
1561075200000 | 372.91 |
1561334400000 | 374.23 |
1561420800000 | 373.24 |
1561507200000 | 372.29 |
1561593600000 | 372.86 |
1561680000000 | 376.69 |
1561939200000 | 377.57 |
1562025600000 | 376.88 |
1562112000000 | 380.67 |
1562198400000 | 381.41 |
1562284800000 | 376.48 |
1562544000000 | 374.41 |
1562630400000 | 372.61 |
1562716800000 | 373.57 |
1562803200000 | 373.07 |
1562889600000 | 374.77 |
1563148800000 | 377.2799 |
1563235200000 | 377.29 |
1563321600000 | 375.08 |
1563408000000 | 372.7 |
1563494400000 | 373.65 |
1563753600000 | 374.75 |
1563840000000 | 376.27 |
1563926400000 | 377.86 |
1564012800000 | 376.39 |
1564099200000 | 376.16 |
1564358400000 | 375.73 |
1564444800000 | 369.32 |
1564531200000 | 370.62 |
1564617600000 | 371.36 |
1564704000000 | 364.45 |
1564963200000 | 359.27 |
1565049600000 | 358.19 |
1565136000000 | 361.02 |
1565222400000 | 366.45 |
1565308800000 | 362.16 |
1565568000000 | 360.83 |
1565654400000 | 360.91 |
1565740800000 | 352.5899 |
1565827200000 | 348.2799 |
1565913600000 | 353.94 |
1566172800000 | 358.85 |
1566259200000 | 354.98 |
1566345600000 | 361.39 |
1566432000000 | 358.96 |
1566518400000 | 356.83 |
1566777600000 | 357.6 |
1566864000000 | 360.41 |
1566950400000 | 358.14 |
1567036800000 | 361.91 |
1567123200000 | 363.62 |
1567382400000 | 362.46 |
1567468800000 | 359.76 |
1567555200000 | 366.18 |
1567641600000 | 369.99 |
1567728000000 | 370.17 |
1567987200000 | 369.7799 |
1568073600000 | 370.14 |
1568160000000 | 370.63 |
1568246400000 | 372.94 |
1568332800000 | 376.32 |
1568592000000 | 371.06 |
1568678400000 | 372.1 |
1568764800000 | 371.7799 |
1568851200000 | 374.12 |
1568937600000 | 372.35 |
1569196800000 | 367.72 |
1569283200000 | 368.87 |
1569369600000 | 365.4 |
1569456000000 | 366.32 |
1569542400000 | 368.75 |
1569801600000 | 368.29 |
1569888000000 | 365.66 |
1569974400000 | 358.26 |
1570060800000 | 359.61 |
1570147200000 | 362.81 |
1570406400000 | 365.67 |
1570492800000 | 359.46 |
1570579200000 | 362.42 |
1570665600000 | 366.5899 |
1570752000000 | 374.14 |
1571011200000 | 373.02 |
1571097600000 | 377.6 |
1571184000000 | 378.3399 |
1571270400000 | 381.02 |
1571356800000 | 380.73 |
1571616000000 | 383.3 |
1571702400000 | 382.42 |
1571788800000 | 381.87 |
1571875200000 | 383.39 |
1571961600000 | 382.93 |
1572220800000 | 384.74 |
1572307200000 | 385.26 |
1572393600000 | 385.29 |
1572480000000 | 385.6 |
1572566400000 | 389.58 |
1572825600000 | 393.26 |
1572912000000 | 391.2799 |
1572998400000 | 391.45 |
1573084800000 | 392.5899 |
1573171200000 | 390.64 |
1573430400000 | 390.55 |
1573516800000 | 390.57 |
1573603200000 | 388.61 |
1573689600000 | 387.63 |
1573776000000 | 392.1 |
1574035200000 | 393.44 |
1574121600000 | 392.6 |
1574208000000 | 392.1 |
1574294400000 | 390.71 |
1574380800000 | 390.05 |
1574640000000 | 391.85 |
1574726400000 | 394.41 |
1574812800000 | 394.17 |
1574899200000 | 393.76 |
1574985600000 | 393.08 |
1575244800000 | 389.06 |
1575331200000 | 388.15 |
1575417600000 | 392.33 |
1575504000000 | 392.7799 |
1575590400000 | 393.9 |
1575849600000 | 393.76 |
1575936000000 | 393.43 |
1576022400000 | 393.4 |
1576108800000 | 396.16 |
1576195200000 | 399.46 |
1576454400000 | 403.79 |
1576540800000 | 403.94 |
1576627200000 | 402.51 |
1576713600000 | 403.8399 |
1576800000000 | 404.95 |
1577059200000 | 405.19 |
1577145600000 | 405.89 |
1577404800000 | 407.97 |
1577664000000 | 406.67 |
1577750400000 | 406.48 |
1577923200000 | 410.04 |
1578009600000 | 407.0299 |
1578268800000 | 405.52 |
1578355200000 | 405.02 |
1578441600000 | 405.17 |
1578528000000 | 405.92 |
1578614400000 | 405.97 |
1578873600000 | 405.71 |
1578960000000 | 406.05 |
1579046400000 | 407.02 |
1579132800000 | 407.82 |
1579219200000 | 408.27 |
1579478400000 | 408.49 |
1579564800000 | 407.26 |
1579651200000 | 406.06 |
1579737600000 | 402.24 |
1579824000000 | 404.32 |
1580083200000 | 396.13 |
1580169600000 | 399.57 |
1580256000000 | 400.99 |
1580342400000 | 398.3 |
1580428800000 | 396.44 |
1580688000000 | 398.54 |
1580774400000 | 402.8 |
1580860800000 | 406.57 |
1580947200000 | 406.95 |
1581033600000 | 404.5 |
1581292800000 | 404.02 |
1581379200000 | 407.5 |
1581465600000 | 409.38 |
1581552000000 | 407.16 |
1581638400000 | 408.21 |
1581897600000 | 409.27 |
1581984000000 | 407.49 |
1582070400000 | 409.81 |
1582156800000 | 407.2799 |
1582243200000 | 406.58 |
1582502400000 | 391.5899 |
1582588800000 | 384.74 |
1582675200000 | 384.5899 |
1582761600000 | 375.67 |
1582848000000 | 362.52 |
1583107200000 | 366.31 |
1583193600000 | 372.7 |
1583280000000 | 374.6 |
1583366400000 | 368.43 |
1583452800000 | 359.2799 |
1583712000000 | 334.67 |
1583798400000 | 326.12 |
1583884800000 | 320.5 |
1583971200000 | 273.95 |
1584057600000 | 278.48 |
1584316800000 | 262.63 |
1584403200000 | 263.04 |
1584489600000 | 251.6 |
1584576000000 | 255.22 |
1584662400000 | 265.66 |
1584921600000 | 258.92 |
1585008000000 | 281.26 |
1585094400000 | 289.47 |
1585180800000 | 302.74 |
1585267200000 | 291 |
1585526400000 | 289.55 |
1585612800000 | 293.31 |
1585699200000 | 283.06 |
1585785600000 | 285.52 |
1585872000000 | 279.6 |
1586131200000 | 291.62 |
1586217600000 | 300.66 |
1586304000000 | 300.39 |
1586390400000 | 309.76 |
1586822400000 | 309.83 |
1586908800000 | 295.79 |
1586995200000 | 293.86 |
1587081600000 | 304.56 |
1587340800000 | 304.55 |
1587427200000 | 296.11 |
1587513600000 | 298.51 |
1587600000000 | 303.16 |
1587686400000 | 300.81 |
1587945600000 | 307.67 |
1588032000000 | 312.18 |
1588118400000 | 321.37 |
1588204800000 | 320 |
1588291200000 | 321.62 |
1588550400000 | 306.62 |
1588636800000 | 311.85 |
1588723200000 | 308.05 |
1588809600000 | 312.83 |
1588896000000 | 319.57 |
1589155200000 | 315.6 |
1589241600000 | 318.16 |
1589328000000 | 310.83 |
1589414400000 | 303.99 |
1589500800000 | 306.56 |
1589760000000 | 320.22 |
1589846400000 | 316.73 |
1589932800000 | 321.6 |
1590019200000 | 318.32 |
1590105600000 | 319.12 |
1590364800000 | 325.35 |
1590451200000 | 336.04 |
1590537600000 | 335.3399 |
1590624000000 | 342.3 |
1590710400000 | 340.15 |
1590969600000 | 346.18 |
1591056000000 | 355.49 |
1591142400000 | 366.21 |
1591228800000 | 369.93 |
1591315200000 | 376.62 |
1591574400000 | 374.74 |
1591660800000 | 370.27 |
1591747200000 | 365.8399 |
1591833600000 | 351.35 |
1591920000000 | 348.75 |
1592179200000 | 350.08 |
1592265600000 | 358.02 |
1592352000000 | 358.77 |
1592438400000 | 358.73 |
1592524800000 | 356.92 |
1592784000000 | 356.7799 |
1592870400000 | 364.38 |
1592956800000 | 351.08 |
1593043200000 | 352.7 |
1593129600000 | 350.56 |
1593388800000 | 355.05 |
1593475200000 | 355.35 |
1593561600000 | 357.76 |
1593648000000 | 364.21 |
1593734400000 | 363.17 |
1593993600000 | 372.3399 |
1594080000000 | 369.74 |
1594166400000 | 367.83 |
1594252800000 | 362.8 |
1594339200000 | 367.05 |
1594598400000 | 373.05 |
1594684800000 | 371.86 |
1594771200000 | 377.2799 |
1594857600000 | 378.21 |
1594944000000 | 376.17 |
1595203200000 | 380.5299 |
1595289600000 | 382.93 |
1595376000000 | 384.95 |
1595462400000 | 385.55 |
1595548800000 | 379.32 |
1595808000000 | 382.43 |
1595894400000 | 381.33 |
1595980800000 | 381.82 |
1596067200000 | 371.74 |
1596153600000 | 369.66 |
1596412800000 | 373.44 |
1596499200000 | 373.67 |
1596585600000 | 381.44 |
1596672000000 | 377.93 |
1596758400000 | 378.29 |
1597017600000 | 379.75 |
1597104000000 | 388.1 |
1597190400000 | 391.94 |
1597276800000 | 390.57 |
1597363200000 | 384.72 |
1597622400000 | 386.12 |
1597708800000 | 385.68 |
1597795200000 | 385.83 |
1597881600000 | 379.79 |
1597968000000 | 378.52 |
1598227200000 | 386.54 |
1598313600000 | 385.16 |
1598400000000 | 388.67 |
1598486400000 | 383.27 |
1598572800000 | 385.77 |
1598832000000 | 385.94 |
1598918400000 | 384.7799 |
1599004800000 | 385.45 |
1599091200000 | 380.31 |
1599177600000 | 377.29 |
1599436800000 | 385.16 |
1599523200000 | 378.96 |
1599609600000 | 386.24 |
1599696000000 | 387.16 |
1599782400000 | 385.58 |
1600041600000 | 388.38 |
1600128000000 | 389.94 |
1600214400000 | 391.86 |
1600300800000 | 388.79 |
1600387200000 | 387.19 |
1600646400000 | 370.05 |
1600732800000 | 370.45 |
1600819200000 | 370.23 |
1600905600000 | 366.5299 |
1600992000000 | 364.98 |
1601251200000 | 374.73 |
1601337600000 | 375.24 |
1601424000000 | 375.15 |
1601510400000 | 376.88 |
1601596800000 | 377.17 |
1601856000000 | 385.43 |
1601942400000 | 386.81 |
1602028800000 | 385.98 |
1602115200000 | 388.96 |
1602201600000 | 392.06 |
1602460800000 | 395.08 |
1602547200000 | 389.17 |
1602633600000 | 392.06 |
1602720000000 | 383.1 |
1602806400000 | 388.22 |
1603065600000 | 390.8 |
1603152000000 | 390.62 |
1603238400000 | 386.17 |
1603324800000 | 384.2 |
1603411200000 | 386.87 |
1603670400000 | 379.13 |
1603756800000 | 374.91 |
1603843200000 | 360.0899 |
1603929600000 | 356.91 |
1604016000000 | 356.91 |
1604275200000 | 361.64 |
1604361600000 | 372.23 |
1604448000000 | 377.83 |
1604534400000 | 385.7799 |
1604620800000 | 385.91 |
1604880000000 | 400.12 |
1604966400000 | 406 |
1605052800000 | 404.95 |
1605139200000 | 405.17 |
1605225600000 | 408.73 |
1605484800000 | 416.68 |
1605571200000 | 418.88 |
1605657600000 | 421.75 |
1605744000000 | 417.7799 |
1605830400000 | 419.58 |
1606089600000 | 419.22 |
1606176000000 | 427 |
1606262400000 | 427.85 |
1606348800000 | 427.52 |
1606435200000 | 433.17 |
1606694400000 | 429.5 |
1606780800000 | 434.9 |
1606867200000 | 434.87 |
1606953600000 | 436.66 |
1607040000000 | 439.88 |
1607299200000 | 438.36 |
1607385600000 | 438.34 |
1607472000000 | 438.99 |
1607558400000 | 440.5 |
1607644800000 | 437.46 |
1607904000000 | 440.37 |
1607990400000 | 444.5 |
1608076800000 | 447.47 |
1608163200000 | 451.24 |
1608249600000 | 451.32 |
1608508800000 | 441.74 |
1608595200000 | 445.87 |
1608681600000 | 450.64 |
1608768000000 | 450.83 |
1609113600000 | 454.86 |
1609200000000 | 458.01 |
1609286400000 | 458.28 |
1609372800000 | 453.59 |
1609718400000 | 459.17 |
1609804800000 | 458.76 |
1609891200000 | 463.96 |
1609977600000 | 465.9 |
1610064000000 | 467.04 |
1610323200000 | 459.34 |
1610409600000 | 460.66 |
1610496000000 | 462.4 |
1610582400000 | 464.58 |
1610668800000 | 457.73 |
1610928000000 | 459.06 |
1611014400000 | 459.93 |
1611100800000 | 461.63 |
1611187200000 | 464.16 |
1611273600000 | 460.46 |
1611532800000 | 451.95 |
1611619200000 | 457.05 |
1611705600000 | 449.83 |
1611792000000 | 452.5 |
1611878400000 | 448.73 |
1612137600000 | 452.49 |
1612224000000 | 456.76 |
1612310400000 | 459.84 |
1612396800000 | 461.98 |
1612483200000 | 465.6 |
1612742400000 | 467.54 |
1612828800000 | 468.05 |
1612915200000 | 467.96 |
1613001600000 | 470.13 |
1613088000000 | 470.65 |
1613347200000 | 474.62 |
1613433600000 | 474.1 |
1613520000000 | 467.33 |
1613606400000 | 463.81 |
1613692800000 | 469.82 |
1613952000000 | 468.36 |
1614038400000 | 467.02 |
1614124800000 | 467.63 |
1614211200000 | 471.8 |
1614297600000 | 462 |
1614556800000 | 467.15 |
1614643200000 | 467.65 |
1614729600000 | 467.74 |
1614816000000 | 465.24 |
1614902400000 | 455.44 |
1615161600000 | 463.16 |
1615248000000 | 466.71 |
1615334400000 | 467.64 |
1615420800000 | 472.38 |
1615507200000 | 471.5 |
1615766400000 | 470.32 |
1615852800000 | 472.03 |
1615939200000 | 471.41 |
1616025600000 | 474.97 |
1616112000000 | 470.64 |
1616371200000 | 472.37 |
1616457600000 | 467.64 |
1616544000000 | 467.75 |
1616630400000 | 464.95 |
1616716800000 | 469.42 |
1616976000000 | 468.35 |
1617062400000 | 471.66 |
1617148800000 | 471.16 |
1617235200000 | 475.05 |
1617667200000 | 479.73 |
1617753600000 | 482.75 |
1617840000000 | 483.15 |
1617926400000 | 481.98 |
1618185600000 | 481.29 |
1618272000000 | 483.64 |
1618358400000 | 485.97 |
1618444800000 | 486.08 |
1618531200000 | 490.65 |
1618790400000 | 491.5 |
1618876800000 | 484.15 |
1618963200000 | 484.67 |
1619049600000 | 488.33 |
1619136000000 | 489.35 |
1619395200000 | 493.48 |
1619481600000 | 493.16 |
1619568000000 | 493.46 |
1619654400000 | 491.12 |
1619740800000 | 487.15 |
1620000000000 | 492.17 |
1620086400000 | 483.04 |
1620172800000 | 490.44 |
1620259200000 | 492.57 |
1620345600000 | 499.9 |
1620604800000 | 502.16 |
1620691200000 | 493.46 |
1620777600000 | 488.54 |
1620864000000 | 488.15 |
1620950400000 | 496.58 |
1621209600000 | 496.89 |
1621296000000 | 502 |
1621382400000 | 495.01 |
1621468800000 | 499.09 |
1621555200000 | 500.22 |
1621814400000 | 502.59 |
1621900800000 | 504.93 |
1621987200000 | 503.43 |
1622073600000 | 504.83 |
1622160000000 | 506.68 |
1622419200000 | 506.94 |
1622505600000 | 512.05 |
1622592000000 | 510.62 |
1622678400000 | 507.64 |
1622764800000 | 509.58 |
1623024000000 | 513.63 |
1623110400000 | 512.92 |
1623196800000 | 513.15 |
1623283200000 | 510.69 |
1623369600000 | 511.82 |
1623628800000 | 513.95 |
1623715200000 | 513.85 |
1623801600000 | 514.84 |
1623888000000 | 505.94 |
1623974400000 | 495.36 |
1624233600000 | 499.64 |
1624320000000 | 500.07 |
1624406400000 | 498.06 |
1624492800000 | 502.77 |
1624579200000 | 505.9 |
1624838400000 | 501.59 |
1624924800000 | 501.87 |
1625011200000 | 496.93 |
1625097600000 | 501.2 |
1625184000000 | 501.05 |
1625443200000 | 503.39 |
1625529600000 | 499.99 |
1625616000000 | 502.05 |
1625702400000 | 496.35 |
1625788800000 | 502.11 |
1626048000000 | 504.57 |
1626134400000 | 501.92 |
1626220800000 | 499.64 |
1626307200000 | 494.61 |
1626393600000 | 493.05 |
1626652800000 | 482.96 |
1626739200000 | 482.78 |
1626825600000 | 491.58 |
1626912000000 | 495.93 |
1626998400000 | 499.35 |
1627257600000 | 501.61 |
1627344000000 | 501.1 |
1627430400000 | 502.08 |
1627516800000 | 507.39 |
1627603200000 | 503.48 |
1627862400000 | 507.1 |
1627948800000 | 506.22 |
1628035200000 | 508.65 |
1628121600000 | 512.32 |
1628208000000 | 509.73 |
1628467200000 | 510 |
1628553600000 | 511.43 |
1628640000000 | 513.37 |
1628726400000 | 513.85 |
1628812800000 | 518.49 |
1629072000000 | 516.5599 |
1629158400000 | 512.76 |
1629244800000 | 516.17 |
1629331200000 | 508.96 |
1629417600000 | 508.29 |
1629676800000 | 514.47 |
1629763200000 | 516.13 |
1629849600000 | 515.27 |
1629936000000 | 514.21 |
1630022400000 | 517.0599 |
1630281600000 | 518.64 |
1630368000000 | 516.14 |
1630454400000 | 522.44 |
1630540800000 | 524.2 |
1630627200000 | 521.21 |
1630886400000 | 522.85 |
1630972800000 | 522.63 |
1631059200000 | 516.8 |
1631145600000 | 516.12 |
1631232000000 | 514.59 |
1631491200000 | 514.1 |
1631577600000 | 515.29 |
1631664000000 | 509.43 |
1631750400000 | 509.26 |
1631836800000 | 504.88 |
1632096000000 | 496.42 |
1632182400000 | 499.8 |
1632268800000 | 504.43 |
1632355200000 | 509.62 |
1632441600000 | 504.74 |
1632700800000 | 506.03 |
1632787200000 | 496.71 |
1632873600000 | 495.94 |
1632960000000 | 493.95 |
1633046400000 | 492.22 |
1633305600000 | 492 |
1633392000000 | 494.92 |
1633478400000 | 486.05 |
1633564800000 | 491.88 |
1633651200000 | 492.5 |
1633910400000 | 491.6 |
1633996800000 | 491.54 |
1634083200000 | 493.04 |
1634169600000 | 498.33 |
1634256000000 | 502.19 |
1634515200000 | 498.42 |
1634601600000 | 501.54 |
1634688000000 | 503 |
1634774400000 | 502.74 |
1634860800000 | 504.78 |
1635120000000 | 503.42 |
1635206400000 | 505.9 |
1635292800000 | 504.52 |
1635379200000 | 507.95 |
1635465600000 | 501.76 |
1635724800000 | 506.28 |
1635811200000 | 507.1 |
1635897600000 | 509.19 |
1635984000000 | 509.25 |
1636070400000 | 510.82 |
1636329600000 | 512.63 |
1636416000000 | 511.03 |
1636502400000 | 509.6 |
1636588800000 | 507.18 |
1636675200000 | 506.43 |
1636934400000 | 506.9 |
1637020800000 | 504.37 |
1637107200000 | 500.82 |
1637193600000 | 500.13 |
1637280000000 | 494.58 |
1637539200000 | 490.96 |
1637625600000 | 487.25 |
1637712000000 | 485.91 |
1637798400000 | 489.3 |
1637884800000 | 476.21 |
1638144000000 | 475.43 |
1638230400000 | 471.22 |
1638316800000 | 479.87 |
1638403200000 | 474.52 |
1638489600000 | 470.23 |
1638748800000 | 476.31 |
1638835200000 | 484.27 |
1638921600000 | 484.94 |
1639008000000 | 481.26 |
1639094400000 | 479.66 |
1639353600000 | 476.05 |
1639440000000 | 473.13 |
1639526400000 | 472.9 |
1639612800000 | 477.53 |
1639699200000 | 474.94 |
1639958400000 | 469.8 |
1640044800000 | 476.1 |
1640131200000 | 482.45 |
1640217600000 | 485.57 |
1640304000000 | 486.87 |
1640563200000 | 488.89 |
1640649600000 | 490.72 |
1640736000000 | 492.41 |
1640822400000 | 492.3 |
1640908800000 | 493.79 |
1641168000000 | 493.4 |
1641254400000 | 496.94 |
1641340800000 | 499.62 |
1641427200000 | 492.92 |
1641513600000 | 493.39 |
1641772800000 | 486.22 |
1641859200000 | 490.89 |
1641945600000 | 495.64 |
1642032000000 | 498.12 |
1642118400000 | 493.85 |
1642377600000 | 494.65 |
1642464000000 | 487.17 |
1642550400000 | 487.08 |
1642636800000 | 489.23 |
1642723200000 | 480.34 |
1642982400000 | 461.82 |
1643068800000 | 461.79 |
1643155200000 | 469.69 |
1643241600000 | 465.15 |
1643328000000 | 462.4 |
1643587200000 | 467.27 |
1643673600000 | 474.98 |
1643760000000 | 478.67 |
1643846400000 | 478.72 |
1643932800000 | 473.93 |
1644192000000 | 474.46 |
1644278400000 | 475.53 |
1644364800000 | 483.14 |
1644451200000 | 484.7 |
1644537600000 | 476.91 |
1644796800000 | 464.23 |
1644883200000 | 474.57 |
1644969600000 | 475.99 |
1645056000000 | 473.35 |
1645142400000 | 468.58 |
1645401600000 | 459.81 |
1645488000000 | 457.88 |
1645574400000 | 455.05 |
1645660800000 | 430.91 |
1645747200000 | 449.74 |
1646006400000 | 447.74 |
1646092800000 | 427.69 |
1646179200000 | 425.72 |
1646265600000 | 416.29 |
1646352000000 | 393.0899 |
1646611200000 | 384.89 |
1646697600000 | 384.3399 |
1646784000000 | 416.12 |
1646870400000 | 407.08 |
1646956800000 | 410.7799 |
1647216000000 | 418.95 |
1647302400000 | 417.17 |
1647388800000 | 431.43 |
1647475200000 | 436.72 |
1647561600000 | 437.84 |
1647820800000 | 436.34 |
1647907200000 | 439.85 |
1647993600000 | 433.29 |
1648080000000 | 431.7 |
1648166400000 | 431.35 |
1648425600000 | 432.94 |
1648512000000 | 450.69 |
1648598400000 | 449.33 |
1648684800000 | 441.74 |
1648771200000 | 439.76 |
1649030400000 | 440.96 |
1649116800000 | 437.07 |
1649203200000 | 426.79 |
1649289600000 | 425.78 |
1649376000000 | 429.8 |
1649635200000 | 428.42 |
1649721600000 | 425.98 |
1649808000000 | 425.05 |
1649894400000 | 425.59 |
1650326400000 | 426.35 |
1650412800000 | 434.66 |
1650499200000 | 436.26 |
1650585600000 | 425.93 |
1650844800000 | 417.94 |
1650931200000 | 411.31 |
1651017600000 | 408.24 |
1651104000000 | 411.61 |
1651190400000 | 413.95 |
1651449600000 | 407.68 |
1651536000000 | 413.21 |
1651622400000 | 410.41 |
1651708800000 | 404.29 |
1651795200000 | 400.86 |
1652054400000 | 388.0899 |
1652140800000 | 391.62 |
1652227200000 | 398.14 |
1652313600000 | 389.01 |
1652400000000 | 397.04 |
1652659200000 | 399.0899 |
1652745600000 | 410.21 |
1652832000000 | 405.25 |
1652918400000 | 404.62 |
1653004800000 | 406.39 |
1653264000000 | 416.15 |
1653350400000 | 413.37 |
1653436800000 | 415.26 |
1653523200000 | 421.77 |
1653609600000 | 425.27 |
1653868800000 | 431.25 |
1653955200000 | 423.02 |
1654041600000 | 417.94 |
1654128000000 | 423.43 |
1654214400000 | 423.07 |
1654473600000 | 428.45 |
1654560000000 | 426.51 |
1654646400000 | 425.89 |
1654732800000 | 416.75 |
1654819200000 | 401.0299 |
1655078400000 | 386.65 |
1655164800000 | 380.64 |
1655251200000 | 387.79 |
1655337600000 | 378.91 |
1655424000000 | 380.25 |
1655683200000 | 387.54 |
1655769600000 | 387.92 |
1655856000000 | 384.5 |
1655942400000 | 376.26 |
1656028800000 | 385.01 |
1656288000000 | 388.54 |
1656374400000 | 388.2 |
1656460800000 | 379.91 |
1656547200000 | 372.73 |
1656633600000 | 372.44 |
1656892800000 | 373.23 |
1656979200000 | 357.2 |
1657065600000 | 359.55 |
1657152000000 | 366.88 |
1657238400000 | 371.66 |
1657497600000 | 363.36 |
1657584000000 | 362.76 |
1657670400000 | 361.86 |
1657756800000 | 351.18 |
1657843200000 | 360.18 |
1658102400000 | 369.24 |
1658188800000 | 377.76 |
1658275200000 | 375.37 |
1658361600000 | 374.82 |
1658448000000 | 377.71 |
1658707200000 | 376.92 |
1658793600000 | 369.97 |
1658880000000 | 372.8399 |
1658966400000 | 377.94 |
1659052800000 | 384.5899 |
1659312000000 | 386.3399 |
1659398400000 | 382.35 |
1659484800000 | 383.62 |
1659571200000 | 388.9 |
1659657600000 | 383.71 |
1659916800000 | 388.41 |
1660003200000 | 385.14 |
1660089600000 | 395.4 |
1660176000000 | 396.76 |
1660262400000 | 392.85 |
1660521600000 | 391.75 |
1660608000000 | 392.83 |
1660694400000 | 385.77 |
1660780800000 | 385.39 |
1660867200000 | 377.9 |
1661126400000 | 368.16 |
1661212800000 | 368.44 |
1661299200000 | 369.39 |
1661385600000 | 369.1 |
1661472000000 | 363.57 |
1661731200000 | 360.32 |
1661817600000 | 359.31 |
1661904000000 | 359.12 |
1661990400000 | 348.07 |
1662076800000 | 359.99 |
1662336000000 | 350.32 |
1662422400000 | 351.43 |
1662508800000 | 353.5899 |
1662595200000 | 354.85 |
1662681600000 | 364.41 |
1662940800000 | 375.24 |
1663027200000 | 363.44 |
1663113600000 | 359.74 |
1663200000000 | 358.39 |
1663286400000 | 354.26 |
1663545600000 | 354.18 |
1663632000000 | 347.98 |
1663718400000 | 346.56 |
1663804800000 | 337.9 |
1663891200000 | 324.57 |
1664150400000 | 322 |
1664236800000 | 319.79 |
1664323200000 | 320.24 |
1664409600000 | 316.7 |
1664496000000 | 323.0299 |
1664755200000 | 327.72 |
1664841600000 | 343.7799 |
1664928000000 | 333.82 |
1665014400000 | 331.57 |
1665100800000 | 324.77 |
1665360000000 | 321.62 |
1665446400000 | 319.22 |
1665532800000 | 315.07 |
1665619200000 | 320.08 |
1665705600000 | 324.15 |
1665964800000 | 333.22 |
1666051200000 | 337.29 |
1666137600000 | 332.2799 |
1666224000000 | 336.5899 |
1666310400000 | 331.7 |
1666569600000 | 339.88 |
1666656000000 | 347.42 |
1666742400000 | 353.64 |
1666828800000 | 352.75 |
1666915200000 | 350 |
1667174400000 | 348.72 |
1667260800000 | 351.02 |
1667347200000 | 348.8 |
1667433600000 | 341.6 |
1667520000000 | 353.86 |
1667779200000 | 360 |
1667865600000 | 365.82 |
1667952000000 | 364.26 |
1668038400000 | 379.97 |
1668124800000 | 388.66 |
1668384000000 | 390.19 |
1668470400000 | 391.68 |
1668556800000 | 388.75 |
1668643200000 | 383.04 |
1668729600000 | 388.0299 |
1668988800000 | 382.67 |
1669075200000 | 386.42 |
1669161600000 | 390.44 |
1669248000000 | 395.5899 |
1669334400000 | 395.27 |
1669593600000 | 390.21 |
1669680000000 | 387.61 |
1669766400000 | 387.29 |
1669852800000 | 398.67 |
1669939200000 | 399.2 |
1670198400000 | 400.05 |
1670284800000 | 397.26 |
1670371200000 | 394.79 |
1670457600000 | 395.95 |
1670544000000 | 399.32 |
1670803200000 | 396.19 |
1670889600000 | 405.47 |
1670976000000 | 405.67 |
1671062400000 | 396.71 |
1671148800000 | 391.95 |
1671408000000 | 392.01 |
1671494400000 | 393.45 |
1671580800000 | 399.56 |
1671667200000 | 396.02 |
1671753600000 | 398.05 |
1672099200000 | 399.75 |
1672185600000 | 397.21 |
1672272000000 | 402.17 |
1672358400000 | 397.12 |
1672617600000 | 402.82 |
1672704000000 | 402.12 |
1672790400000 | 410.24 |
1672876800000 | 407.04 |
1672963200000 | 414.97 |
1673222400000 | 424.46 |
1673308800000 | 421.99 |
1673395200000 | 425.58 |
1673481600000 | 431.47 |
1673568000000 | 433.12 |
1673827200000 | 435.42 |
1673913600000 | 435.23 |
1674000000000 | 437.85 |
1674086400000 | 428.69 |
1674172800000 | 433.85 |
1674432000000 | 437.49 |
1674518400000 | 437.88 |
1674604800000 | 437.96 |
1674691200000 | 439.35 |
1674777600000 | 441.87 |
1675036800000 | 441.08 |
1675123200000 | 439.74 |
1675209600000 | 443.57 |
1675296000000 | 453.12 |
1675382400000 | 449.15 |
1675641600000 | 439.82 |
1675728000000 | 437.28 |
1675814400000 | 439.21 |
1675900800000 | 441.74 |
1675987200000 | 431.56 |
1676246400000 | 435.86 |
1676332800000 | 436.11 |
1676419200000 | 437.85 |
1676505600000 | 440.45 |
1676592000000 | 438.94 |
1676851200000 | 439.1 |
1676937600000 | 436.72 |
1677024000000 | 430.9 |
1677110400000 | 430.43 |
1677196800000 | 425.65 |
1677456000000 | 432.88 |
1677542400000 | 433.3 |
1677628800000 | 433.89 |
1677715200000 | 432.65 |
1677801600000 | 437.5 |
1678060800000 | 442.27 |
1678147200000 | 435.59 |
1678233600000 | 435.46 |
1678320000000 | 432.5 |
1678406400000 | 430.97 |
1678665600000 | 419.96 |
1678752000000 | 425.92 |
1678838400000 | 402.15 |
1678924800000 | 410.11 |
1679011200000 | 404.39 |
1679270400000 | 411.7799 |
1679356800000 | 421.73 |
1679443200000 | 420.79 |
1679529600000 | 423.91 |
1679616000000 | 409.76 |
1679875200000 | 414.82 |
1679961600000 | 417.49 |
1680048000000 | 423.05 |
1680134400000 | 431.99 |
1680220800000 | 431.82 |
1680480000000 | 431.81 |
1680566400000 | 434.34 |
1680652800000 | 428.47 |
1680739200000 | 432.1 |
1681171200000 | 435.62 |
1681257600000 | 437.24 |
1681344000000 | 441.3 |
1681430400000 | 442.7 |
1681689600000 | 439.07 |
1681776000000 | 443.45 |
1681862400000 | 444.1 |
1681948800000 | 441.98 |
1682035200000 | 442 |
1682294400000 | 445.18 |
1682380800000 | 440.09 |
1682467200000 | 441.83 |
1682553600000 | 442.17 |
1682640000000 | 446.15 |
1682899200000 | 443.75 |
1682985600000 | 438.08 |
1683072000000 | 442.55 |
1683158400000 | 436.82 |
1683244800000 | 443.35 |
1683504000000 | 444.99 |
1683590400000 | 440.63 |
1683676800000 | 440.05 |
1683763200000 | 437.84 |
1683849600000 | 437.5 |
1684108800000 | 439.63 |
1684195200000 | 437.97 |
1684281600000 | 435.28 |
1684368000000 | 434.64 |
1684454400000 | 436.66 |
1684713600000 | 437.71 |
1684800000000 | 436.07 |
1684886400000 | 428.14 |
1684972800000 | 424.41 |
1685059200000 | 426.42 |
1685318400000 | 426.56 |
1685404800000 | 424.83 |
1685491200000 | 416.54 |
1685577600000 | 422.86 |
1685664000000 | 430.71 |
1685923200000 | 428.22 |
1686009600000 | 428.85 |
1686096000000 | 428.48 |
1686182400000 | 431.99 |
1686268800000 | 429.7 |
1686528000000 | 431.85 |
1686614400000 | 436.83 |
1686700800000 | 440.56 |
1686787200000 | 441.1 |
1686873600000 | 443.58 |
1687132800000 | 437.34 |
1687219200000 | 433.8 |
1687305600000 | 433.58 |
1687392000000 | 432.82 |
1687478400000 | 427.02 |
1687737600000 | 428.43 |
1687824000000 | 431.42 |
1687910400000 | 433.51 |
1687996800000 | 433.59 |
1688083200000 | 438.63 |
1688342400000 | 439.74 |
1688428800000 | 440.48 |
1688515200000 | 436.2 |
1688601600000 | 426.08 |
1688688000000 | 431.8 |
1688947200000 | 433.51 |
1689033600000 | 438.89 |
1689120000000 | 451.35 |
1689206400000 | 456.26 |
1689292800000 | 456.53 |
1689552000000 | 454.48 |
1689638400000 | 457.72 |
1689724800000 | 458.83 |
1689811200000 | 457.02 |
1689897600000 | 457.7 |
1690156800000 | 456.93 |
1690243200000 | 456.62 |
1690329600000 | 457.21 |
1690416000000 | 457.85 |
1690502400000 | 459.28 |
1690761600000 | 458.24 |
1690848000000 | 452.6 |
1690934400000 | 445.76 |
1691020800000 | 444.05 |
1691107200000 | 449.41 |
1691366400000 | 448.83 |
1691452800000 | 442.19 |
1691539200000 | 446.13 |
1691625600000 | 451.36 |
1691712000000 | 444.4 |
1691971200000 | 441.9 |
1692057600000 | 440.44 |
1692144000000 | 438.28 |
1692230400000 | 432.59 |
1692316800000 | 429.19 |
1692576000000 | 429.96 |
1692662400000 | 431.1 |
1692748800000 | 432.34 |
1692835200000 | 431.04 |
1692921600000 | 427.97 |
1693180800000 | 434.52 |
1693267200000 | 440.21 |
1693353600000 | 444.05 |
1693440000000 | 441.85 |
1693526400000 | 438.51 |
1693785600000 | 436.75 |
1693872000000 | 431.18 |
1693958400000 | 428.94 |
1694044800000 | 426.07 |
1694131200000 | 426.84 |
1694390400000 | 430.58 |
1694476800000 | 427.33 |
1694563200000 | 426.72 |
1694649600000 | 429.48 |
1694736000000 | 430.4 |
1694995200000 | 425.72 |
1695081600000 | 426.89 |
1695168000000 | 432.4 |
1695254400000 | 423.35 |
1695340800000 | 420.38 |
1695600000000 | 413.32 |
1695686400000 | 410.48 |
1695772800000 | 404.57 |
1695859200000 | 408 |
1695945600000 | 411.96 |
1696204800000 | 403.25 |
1696291200000 | 396.44 |
1696377600000 | 396.41 |
1696464000000 | 396.98 |
1696550400000 | 401.05 |
1696809600000 | 399.42 |
1696896000000 | 409.66 |
1696982400000 | 409.54 |
1697068800000 | 406.37 |
1697155200000 | 397.96 |
1697414400000 | 401.36 |
1697500800000 | 401.54 |
1697587200000 | 396.14 |
1697673600000 | 393.32 |
1697760000000 | 388.0899 |
1698019200000 | 388.68 |
1698105600000 | 389.01 |
1698192000000 | 383.41 |
1698278400000 | 381.1 |
1698364800000 | 382.0299 |
1698624000000 | 385.52 |
1698710400000 | 388.1 |
1698796800000 | 389.51 |
1698883200000 | 399.99 |
1698969600000 | 409.66 |
1699228800000 | 408.29 |
1699315200000 | 405.05 |
1699401600000 | 406.7 |
1699488000000 | 411.93 |
1699574400000 | 406.22 |
1699833600000 | 410.02 |
1699920000000 | 425.1 |
1700006400000 | 427.87 |
1700092800000 | 424.45 |
1700179200000 | 428.39 |
1700438400000 | 431.66 |
1700524800000 | 428.23 |
1700611200000 | 426.57 |
1700697600000 | 428.69 |
1700784000000 | 431.98 |
1701043200000 | 430.2 |
1701129600000 | 431.79 |
1701216000000 | 434.97 |
1701302400000 | 434.38 |
1701388800000 | 435.59 |
1701648000000 | 434.16 |
1701734400000 | 435.45 |
1701820800000 | 437.74 |
1701907200000 | 436.29 |
1701993600000 | 438.61 |
1702252800000 | 437.83 |
1702339200000 | 437.74 |
1702425600000 | 437.22 |
1702512000000 | 453.98 |
1702598400000 | 450.61 |
1702857600000 | 448.54 |
1702944000000 | 454.65 |
1703030400000 | 454.71 |
1703116800000 | 453.74 |
1703203200000 | 454.95 |
1703635200000 | 460.43 |
1703721600000 | 458.94 |
1703808000000 | 456.49 |
1704153600000 | 453.29 |
1704240000000 | 445.21 |
1704326400000 | 451.01 |
1704412800000 | 451.84 |
1704672000000 | 453.44 |
1704758400000 | 449.42 |
1704844800000 | 449.64 |
1704931200000 | 446.96 |
1705017600000 | 450.77 |
1705276800000 | 448.36 |
1705363200000 | 442.01 |
1705449600000 | 435.85 |
1705536000000 | 438.01 |
1705622400000 | 437.55 |
1705881600000 | 442.02 |
1705968000000 | 439.6 |
1706054400000 | 446.53 |
1706140800000 | 443.01 |
1706227200000 | 447.86 |
1706486400000 | 443.01 |
1706572800000 | 445.45 |
1706659200000 | 447.82 |
1706745600000 | 443.47 |
1706832000000 | 441.99 |
1707091200000 | 437.39 |
1707177600000 | 440.19 |
1707264000000 | 438.58 |
1707350400000 | 439.53 |
1707436800000 | 439.75 |
1707696000000 | 442.83 |
1707782400000 | 435.5 |
1707868800000 | 436.99 |
1707955200000 | 442.46 |
1708041600000 | 445.96 |
1708300800000 | 444.64 |
1708387200000 | 445.93 |
1708473600000 | 446.5 |
1708560000000 | 450.31 |
1708646400000 | 451.97 |
1708905600000 | 450.05 |
1708992000000 | 452.81 |
1709078400000 | 449.94 |
1709164800000 | 449.61 |
1709251200000 | 452.03 |
1709510400000 | 451.7 |
1709596800000 | 452.47 |
1709683200000 | 456.36 |
1709769600000 | 458.77 |
1709856000000 | 459.32 |
1710115200000 | 456.15 |
1710201600000 | 459.3 |
1710288000000 | 461.08 |
1710374400000 | 457.88 |
1710460800000 | 458.27 |
1710720000000 | 459.43 |
1710806400000 | 461.05 |
1710892800000 | 462.66 |
1710979200000 | 467.36 |
1711065600000 | 467.62 |
1711324800000 | 468.83 |
1711411200000 | 470.74 |
1711497600000 | 471.07 |
1711584000000 | 471.24 |
1712016000000 | 467.09 |
1712102400000 | 472.71 |
1712188800000 | 477.48 |
1712275200000 | 470.46 |
1712534400000 | 476.11 |
1712620800000 | 473.86 |
1712707200000 | 469.15 |
1712793600000 | 463.61 |
1712880000000 | 459.74 |
1713139200000 | 460.37 |
1713225600000 | 454.79 |
1713312000000 | 455.46 |
1713398400000 | 458.04 |
1713484800000 | 457.45 |
1713744000000 | 460.25 |
1713830400000 | 467.09 |
1713916800000 | 464.1 |
1714003200000 | 461.63 |
1714089600000 | 463.26 |
1714348800000 | 468.12 |
1714435200000 | 464.52 |
1714521600000 | 464.13 |
1714608000000 | 466.28 |
1714694400000 | 472.77 |
1714953600000 | 477.18 |
1715040000000 | 480.65 |
1715126400000 | 481.92 |
1715212800000 | 485.37 |
1715299200000 | 489.31 |
1715558400000 | 491.75 |
1715644800000 | 495.51 |
1715731200000 | 501.06 |
1715817600000 | 501.33 |
1715904000000 | 501.19 |
1716163200000 | 501.42 |
1716249600000 | 499.27 |
1716336000000 | 496.94 |
1716422400000 | 495.81 |
1716508800000 | 497.68 |
1716768000000 | 500.48 |
1716854400000 | 499.38 |
1716940800000 | 489.94 |
1717027200000 | 493.75 |
1717113600000 | 494.46 |
1717372800000 | 497.54 |
1717459200000 | 492.94 |
1717545600000 | 494.1 |
1717632000000 | 495.23 |
1717718400000 | 490.32 |
1717977600000 | 484.53 |
1718064000000 | 478.26 |
1718150400000 | 487.94 |
1718236800000 | 476.21 |
1718323200000 | 464.23 |
1718582400000 | 466.27 |
1718668800000 | 471.76 |
1718755200000 | 470.5 |
1718841600000 | 474.3 |
1718928000000 | 467 |
1719187200000 | 472.43 |
1719273600000 | 469.18 |
1719360000000 | 464.48 |
1719446400000 | 463.82 |
1719532800000 | 462.06 |
1719792000000 | 466.96 |
1719878400000 | 466.27 |
1719964800000 | 474.58 |
1720051200000 | 478.74 |
1720137600000 | 479.44 |
1720396800000 | 478.68 |
1720483200000 | 474.07 |
1720569600000 | 479.42 |
1720656000000 | 485.56 |
1720742400000 | 489.99 |
1721001600000 | 487.55 |
1721088000000 | 485.44 |
1721174400000 | 486.99 |
1721260800000 | 487.92 |
1721347200000 | 481.5 |
1721606400000 | 484.42 |
1721692800000 | 482.7 |
1721779200000 | 480.18 |
1721865600000 | 475.57 |
1721952000000 | 479.66 |
1722211200000 | 476.47 |
1722297600000 | 478.2 |
1722384000000 | 480.1 |
1722470400000 | 470.32 |
1722556800000 | 465.97 |
1722816000000 | 458.53 |
1722902400000 | 456.37 |
1722988800000 | 465 |
1723075200000 | 461.68 |
1723161600000 | 464.69 |
1723420800000 | 464.91 |
1723507200000 | 468.58 |
1723593600000 | 474.26 |
1723680000000 | 476.72 |
1723766400000 | 478.8 |
1724025600000 | 485.8 |
1724112000000 | 485.39 |
1724198400000 | 488.64 |
1724284800000 | 489.17 |
1724371200000 | 495.66 |
1724630400000 | 496.09 |
1724716800000 | 496.83 |
1724803200000 | 496.34 |
1724889600000 | 496.16 |
1724976000000 | 497.95 |
1725235200000 | 496.58 |
1725321600000 | 491.6 |
1725408000000 | 490.68 |
1725494400000 | 492.24 |
1725580800000 | 488.83 |
1725840000000 | 489.33 |
1725926400000 | 484.41 |
1726012800000 | 482.84 |
1726099200000 | 486.13 |
1726185600000 | 492.36 |
1726444800000 | 493.66 |
1726531200000 | 497.49 |
1726617600000 | 496.07 |
1726704000000 | 502.86 |
1726790400000 | 497.5 |
1727049600000 | 497.48 |
1727136000000 | 501.08 |
1727222400000 | 503.48 |
1727308800000 | 510.13 |
1727395200000 | 514.66 |
1727654400000 | 507.01 |
1727740800000 | 500.26 |
1727827200000 | 497.08 |
1727913600000 | 491.57 |
1728000000000 | 493.9 |
1728259200000 | 494.23 |
1728345600000 | 492.87 |
1728432000000 | 496.29 |
1728518400000 | 493.32 |
1728604800000 | 497.17 |
1728864000000 | 497.31 |
1728950400000 | 495.53 |
1729036800000 | 495.15 |
1729123200000 | 496.08 |
1729209600000 | 498.49 |
1729468800000 | 493.1 |
1729555200000 | 489.94 |
1729641600000 | 486.53 |
1729728000000 | 487.83 |
1729814400000 | 489.54 |
1730073600000 | 491.43 |
1730160000000 | 486.92 |
1730246400000 | 484.3 |
1730332800000 | 481.23 |
EURO STOXX Mid | EURO STOXX | |
---|---|---|
2017 | 35.79102171979 | 29.589539795457 |
2018 | -15.804666212181 | -16.5015211882 |
2019 | 23.043619423683 | 25.267448552406 |
2020 | 11.684645494179 | 9.9749230108024 |
2021 | 8.9343136630081 | 14.781341445077 |
2022 | -19.78142379519 | -17.283836174374 |
2023 | 15.200660588901 | 24.050250859334 |
2024 | 6.559114917356 | 8.1183106851342 |
Methodology
The EURO STOXX Size indices are subsets of the STOXX Europe 600 Size indices, namely the STOXX Europe Large 200, STOXX Europe Mid 200 and STOXX Europe Small 200 indices. The size assignments are based on free-float market cap. The EURO STOXX Large Index is formed by taking all Eurozone listed companies in the STOXX Europe Large 200 Index. The detailed methodology including the calculation formula can be found in our rulebook:
www.stoxx.com/indices/rulebooks.html
Index | ISIN | Symbol | Bloomberg | Reuters |
---|---|---|---|---|
Price EUR | CH0009042240 | MCXE | MCXE INDEX | .MCXE |
Net Return EUR | CH0009109742 | MCXT | MCXT INDEX | .MCXT |
Net Return USD | CH0009109809 | MCXU | MCXU INDEX | .MCXU |
Price USD | CH0009042356 | MCXK | MCXK INDEX | .MCXK |
Gross Return EUR | CH0147787201 | MCXGT | ||
Gross Return USD | CH0147789769 | MCXGU |
Quick Facts
Weighting | Free-float market cap |
Cap Factor | 20% on a component level for the Europe, Eurozone and Eastern Europe regions |
No. of components | Variable |
Review frequency | Quarterly in Mar., Jun., Sep., Dec. |
To learn more about the inception date, currency versions, calculation hours and historical values, please see ourdata vendor code sheet. |
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
HEIDELBERG MATERIALS | Construction and Materials | Germany | 2.171% |
NN GROUP | Insurance | Netherlands | 1.832% |
TERNA | Utilities | Italy | 1.779% |
COVESTRO | Chemicals | Germany | 1.743% |
RYANAIR | Travel and Leisure | Ireland | 1.543% |
BCO SABADELL | Banks | Spain | 1.542% |
BUREAU VERITAS | Industrial Goods and Services | France | 1.538% |
EXOR NV | Financial Services | Netherlands | 1.510% |
BANCO BPM | Banks | Italy | 1.487% |
SNAM RETE GAS | Energy | Italy | 1.440% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of October 31, 2024
SIZE INDICES
EURO STOXX Mid
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.