Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
THEME INDICES
STOXX Global Broad Infrastructure
Index Description
The STOXX Global Broad Infrastructure Index is derived from the STOXX Developed and Emerging Markets Total Market Index (TMI) and offers a diversified representation of companies that generate more than 50% of their revenue from selected infrastructure sectors. STOXX partnered with Revere Data, which defines 17 subsectors for the infrastructure industry. These 17 subsectors are rolled into five supersectors - Communications, Energy, Government Outsourcing/Social, Transportation and Utilities.
Key facts
- Infrastructure companies display a lower sensitivity to market cycles compared to the broader equity market, thereby mitigating their losses in bear markets
- Companies display significantly lower cash flow and operating income variability compared to the broader equity market, indicating that infrastructure companies are subject to lower business risk
- A cap factor is applied not only at the component level (5%) to ensure that no company can dominate the index, but also on supersector (30%) and country (40%) levels to ensure a high level of diversification
- Identification of the index universe is performed by an external independent party, Revere Data, LLC (San Francisco, USA), to guarantee transparent and independent stock selection
Descriptive Statistics
Index | Market Cap (EUR bn) | Components (EUR bn) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
STOXX Global Broad Infrastructure | 2,105.1 | 1,739.2 | 10.0 | 3.9 | 66.2 | 0.0 | 3.8 | 0.0 | 10.2 |
STOXX Global 1800 | 69,740.4 | 64,129.5 | 35.6 | 11.1 | 3,163.8 | 1.0 | 4.9 | 0.0 | 2.5 |
Supersector weighting (top 10)
Utilities | 31.4 |
---|---|
Telecommunications | 25.2 |
Industrial Goods and Services | 25.0 |
Energy | 9.2 |
Real Estate | 5.0 |
Health Care | 3.4 |
Travel and Leisure | 0.4 |
Technology | 0.2 |
Media | 0.1 |
Construction and Materials | 0.1 |
Country weighting
USA | 41.5 |
---|---|
Canada | 16.4 |
Japan | 10.9 |
Germany | 7.3 |
Spain | 4.0 |
UK | 3.4 |
Australia | 3.3 |
France | 2.5 |
Italy | 2.1 |
Thailand | 1.4 |
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
STOXX Global Broad Infrastructure | -0.2 | 12.2 | 21.5 | 17.4 | 31.9 | N/A | N/A | 21.4 | 5.5 | 5.7 |
STOXX Global 1800 | 0.7 | 18.8 | 30.5 | 29.0 | 83.0 | N/A | N/A | 30.9 | 8.9 | 13.0 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
STOXX Global Broad Infrastructure | N/A | N/A | 8.7 | 10.7 | 14.7 | N/A | N/A | 2.1 | 0.3 | 0.3 |
STOXX Global 1800 | N/A | N/A | 11.0 | 14.1 | 17.4 | N/A | N/A | 2.3 | 0.5 | 0.6 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
STOXX Global Broad Infrastructure | 0.4 | 0.6 | 0.6 | 0.8 | 0.9 | 9.7 | 9.7 | 9.1 | 9.3 | 8.7 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
STOXX Global Broad Infrastructure | 0.4 | 0.4 | 0.5 | 0.6 | 0.7 | -1.1 | -0.8 | -0.9 | -0.4 | -0.8 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Gross Return), all data as of October 31, 2024
THEME INDICES
STOXX Global Broad Infrastructure
Fundamentals
Index | Price/earnings incl. negative | Price/earnings excl. negative | Price/book | Dividend yield (%)3 | Price/sales | Price/cash flow | ||
---|---|---|---|---|---|---|---|---|
Trailing | Projected | Trailing | Projected | Trailing | Trailing | Trailing | ||
STOXX Global Broad Infrastructure | 18.3 | 17.5 | 17.3 | 17.3 | 2.3 | 4.1 | 1.9 | 9.6 |
STOXX Global 1800 | 23.5 | 20.8 | 21.8 | 21.8 | 3.5 | 2.5 | 2.3 | 23.3 |
Performance and annual returns
STOXX Global Broad Infrastructure | |
---|---|
1174003200000 | 100 |
1174262400000 | 101.1 |
1174348800000 | 101.85 |
1174435200000 | 102.59 |
1174521600000 | 103.02 |
1174608000000 | 103.8 |
1174867200000 | 103.13 |
1174953600000 | 102.5 |
1175040000000 | 102.15 |
1175126400000 | 102.92 |
1175212800000 | 102.88 |
1175472000000 | 102.82 |
1175558400000 | 103.99 |
1175644800000 | 104.18 |
1175731200000 | 103.74 |
1176163200000 | 103.87 |
1176249600000 | 103.86 |
1176336000000 | 103.66 |
1176422400000 | 103.6 |
1176681600000 | 104.58 |
1176768000000 | 104.47 |
1176854400000 | 104.59 |
1176940800000 | 104.21 |
1177027200000 | 105 |
1177286400000 | 104.9 |
1177372800000 | 104.46 |
1177459200000 | 104.6 |
1177545600000 | 104.84 |
1177632000000 | 104.52 |
1177891200000 | 104.49 |
1177977600000 | 104.59 |
1178064000000 | 105.1 |
1178150400000 | 105.83 |
1178236800000 | 106.02 |
1178496000000 | 106.3 |
1178582400000 | 106.37 |
1178668800000 | 106.31 |
1178755200000 | 105.34 |
1178841600000 | 106 |
1179100800000 | 106.14 |
1179187200000 | 106.09 |
1179273600000 | 106.74 |
1179360000000 | 107.21 |
1179446400000 | 107.68 |
1179705600000 | 107.89 |
1179792000000 | 107.91 |
1179878400000 | 108.42 |
1179964800000 | 107.86 |
1180051200000 | 107.68 |
1180310400000 | 107.7 |
1180396800000 | 108.21 |
1180483200000 | 108.98 |
1180569600000 | 109.71 |
1180656000000 | 110.79 |
1180915200000 | 110.27 |
1181001600000 | 109.46 |
1181088000000 | 108.07 |
1181174400000 | 106.82 |
1181260800000 | 107.46 |
1181520000000 | 107.96 |
1181606400000 | 106.98 |
1181692800000 | 107.6 |
1181779200000 | 108.75 |
1181865600000 | 109.41 |
1182124800000 | 109.13 |
1182211200000 | 108.83 |
1182297600000 | 108.08 |
1182384000000 | 108.15 |
1182470400000 | 107.03 |
1182729600000 | 106.89 |
1182816000000 | 106.64 |
1182902400000 | 107.13 |
1182988800000 | 107.79 |
1183075200000 | 108.37 |
1183334400000 | 108.37 |
1183420800000 | 109.02 |
1183507200000 | 108.93 |
1183593600000 | 108.31 |
1183680000000 | 108.42 |
1183939200000 | 108.6 |
1184025600000 | 106.89 |
1184112000000 | 106.74 |
1184198400000 | 108.05 |
1184284800000 | 108.59 |
1184544000000 | 108.61 |
1184630400000 | 108.43 |
1184716800000 | 108.1 |
1184803200000 | 108.71 |
1184889600000 | 108.08 |
1185148800000 | 108.74 |
1185235200000 | 107.2 |
1185321600000 | 107.5 |
1185408000000 | 105.07 |
1185494400000 | 104.25 |
1185753600000 | 104.07 |
1185840000000 | 104.62 |
1185926400000 | 104.5 |
1186012800000 | 105.59 |
1186099200000 | 103.68 |
1186358400000 | 103.72 |
1186444800000 | 104.43 |
1186531200000 | 105.48 |
1186617600000 | 104.71 |
1186704000000 | 103.75 |
1186963200000 | 104.87 |
1187049600000 | 103.69 |
1187136000000 | 102.94 |
1187222400000 | 101.77 |
1187308800000 | 102.5 |
1187568000000 | 103.56 |
1187654400000 | 103.61 |
1187740800000 | 104.87 |
1187827200000 | 104.82 |
1187913600000 | 105.09 |
1188172800000 | 104.87 |
1188259200000 | 103.58 |
1188345600000 | 104.72 |
1188432000000 | 104.82 |
1188518400000 | 106.3 |
1188777600000 | 106.5 |
1188864000000 | 107.18 |
1188950400000 | 105.47 |
1189036800000 | 105.57 |
1189123200000 | 103.91 |
1189382400000 | 103.56 |
1189468800000 | 104.58 |
1189555200000 | 104.81 |
1189641600000 | 105.66 |
1189728000000 | 105.43 |
1189987200000 | 104.89 |
1190073600000 | 106.11 |
1190160000000 | 106.98 |
1190246400000 | 106.31 |
1190332800000 | 106.28 |
1190592000000 | 106.46 |
1190678400000 | 106.53 |
1190764800000 | 107.14 |
1190851200000 | 107.84 |
1190937600000 | 107.32 |
1191196800000 | 107.95 |
1191283200000 | 108.23 |
1191369600000 | 107.69 |
1191456000000 | 107.93 |
1191542400000 | 109 |
1191801600000 | 108.87 |
1191888000000 | 109.76 |
1191974400000 | 109.17 |
1192060800000 | 109.65 |
1192147200000 | 110.21 |
1192406400000 | 109.58 |
1192492800000 | 109.5 |
1192579200000 | 109.89 |
1192665600000 | 109.64 |
1192752000000 | 108.34 |
1193011200000 | 108.46 |
1193097600000 | 109.5 |
1193184000000 | 109.4 |
1193270400000 | 110.06 |
1193356800000 | 110.41 |
1193616000000 | 111.15 |
1193702400000 | 110.7 |
1193788800000 | 111.26 |
1193875200000 | 110.03 |
1193961600000 | 109.95 |
1194220800000 | 109.98 |
1194307200000 | 110.02 |
1194393600000 | 108.31 |
1194480000000 | 107.93 |
1194566400000 | 107.38 |
1194825600000 | 107.04 |
1194912000000 | 107.92 |
1194998400000 | 107.68 |
1195084800000 | 107.92 |
1195171200000 | 108.04 |
1195430400000 | 107.07 |
1195516800000 | 107.01 |
1195603200000 | 104.9 |
1195689600000 | 105.05 |
1195776000000 | 106.09 |
1196035200000 | 105.46 |
1196121600000 | 105.63 |
1196208000000 | 107.51 |
1196294400000 | 107.68 |
1196380800000 | 108.82 |
1196640000000 | 109.2 |
1196726400000 | 108.82 |
1196812800000 | 110.49 |
1196899200000 | 111.15 |
1196985600000 | 111.01 |
1197244800000 | 110.53 |
1197331200000 | 110.19 |
1197417600000 | 110.73 |
1197504000000 | 110.02 |
1197590400000 | 110.2 |
1197849600000 | 108.92 |
1197936000000 | 109.26 |
1198022400000 | 108.41 |
1198108800000 | 108.74 |
1198195200000 | 109.86 |
1198454400000 | 110.16 |
1198713600000 | 109.38 |
1198800000000 | 108.65 |
1199059200000 | 108.9 |
1199232000000 | 107.5 |
1199318400000 | 107.64 |
1199404800000 | 106.27 |
1199664000000 | 107.12 |
1199750400000 | 107 |
1199836800000 | 107.72 |
1199923200000 | 107.37 |
1200009600000 | 105.91 |
1200268800000 | 105.36 |
1200355200000 | 104.09 |
1200441600000 | 103.84 |
1200528000000 | 102.93 |
1200614400000 | 102.24 |
1200873600000 | 99.39 |
1200960000000 | 96.91 |
1201046400000 | 97.42 |
1201132800000 | 98.39 |
1201219200000 | 99.44 |
1201478400000 | 98.87 |
1201564800000 | 100.13 |
1201651200000 | 99.48 |
1201737600000 | 100.41 |
1201824000000 | 101.69 |
1202083200000 | 102.04 |
1202169600000 | 100.77 |
1202256000000 | 100.68 |
1202342400000 | 100.87 |
1202428800000 | 101 |
1202688000000 | 100.95 |
1202774400000 | 102.07 |
1202860800000 | 102.51 |
1202947200000 | 102.71 |
1203033600000 | 101.78 |
1203292800000 | 102.29 |
1203379200000 | 101.28 |
1203465600000 | 100.24 |
1203552000000 | 99.6 |
1203638400000 | 99.31 |
1203897600000 | 100.23 |
1203984000000 | 100.28 |
1204070400000 | 99.38 |
1204156800000 | 98.47 |
1204243200000 | 97.29 |
1204502400000 | 96.14 |
1204588800000 | 95.35 |
1204675200000 | 95.82 |
1204761600000 | 94.75 |
1204848000000 | 93.39 |
1205107200000 | 92.75 |
1205193600000 | 94.56 |
1205280000000 | 93.76 |
1205366400000 | 93.03 |
1205452800000 | 92 |
1205712000000 | 90.15 |
1205798400000 | 92.37 |
1205884800000 | 91.26 |
1205971200000 | 91.96 |
1206403200000 | 92.92 |
1206489600000 | 92.05 |
1206576000000 | 92.41 |
1206662400000 | 92.25 |
1206921600000 | 91.64 |
1207008000000 | 94.61 |
1207094400000 | 95.07 |
1207180800000 | 95.59 |
1207267200000 | 95.18 |
1207526400000 | 95.7 |
1207612800000 | 95.2 |
1207699200000 | 94.04 |
1207785600000 | 93.9 |
1207872000000 | 93.19 |
1208131200000 | 92.6 |
1208217600000 | 93.03 |
1208304000000 | 93.88 |
1208390400000 | 93.77 |
1208476800000 | 95.43 |
1208736000000 | 94.33 |
1208822400000 | 93.95 |
1208908800000 | 94.69 |
1208995200000 | 95.62 |
1209081600000 | 96.5 |
1209340800000 | 96.79 |
1209427200000 | 96.63 |
1209513600000 | 97.05 |
1209600000000 | 98.21 |
1209686400000 | 99.24 |
1209945600000 | 98.61 |
1210032000000 | 98.19 |
1210118400000 | 98.02 |
1210204800000 | 98.08 |
1210291200000 | 97.61 |
1210550400000 | 98.05 |
1210636800000 | 98.23 |
1210723200000 | 98.96 |
1210809600000 | 99.41 |
1210896000000 | 99.56 |
1211155200000 | 100.54 |
1211241600000 | 99.15 |
1211328000000 | 98.06 |
1211414400000 | 98.82 |
1211500800000 | 97.46 |
1211760000000 | 97.02 |
1211846400000 | 97.56 |
1211932800000 | 98.21 |
1212019200000 | 99.25 |
1212105600000 | 99.76 |
1212364800000 | 99.09 |
1212451200000 | 99.04 |
1212537600000 | 98.69 |
1212624000000 | 99.21 |
1212710400000 | 96.8 |
1212969600000 | 96.82 |
1213056000000 | 96.8 |
1213142400000 | 95.07 |
1213228800000 | 95.24 |
1213315200000 | 96.17 |
1213574400000 | 95.52 |
1213660800000 | 95.18 |
1213747200000 | 94.89 |
1213833600000 | 95.18 |
1213920000000 | 92.95 |
1214179200000 | 93.64 |
1214265600000 | 92.42 |
1214352000000 | 93.54 |
1214438400000 | 91.09 |
1214524800000 | 91.08 |
1214784000000 | 92.37 |
1214870400000 | 91.71 |
1214956800000 | 90.68 |
1215043200000 | 91.2 |
1215129600000 | 91 |
1215388800000 | 91.63 |
1215475200000 | 91.77 |
1215561600000 | 91.42 |
1215648000000 | 90.78 |
1215734400000 | 89.33 |
1215993600000 | 89.36 |
1216080000000 | 88.05 |
1216166400000 | 89.55 |
1216252800000 | 89.56 |
1216339200000 | 89.71 |
1216598400000 | 90.02 |
1216684800000 | 89.99 |
1216771200000 | 91.29 |
1216857600000 | 90.48 |
1216944000000 | 90.32 |
1217203200000 | 89.05 |
1217289600000 | 90.43 |
1217376000000 | 91.82 |
1217462400000 | 91.8 |
1217548800000 | 90.91 |
1217808000000 | 90.46 |
1217894400000 | 92.15 |
1217980800000 | 92.28 |
1218067200000 | 91.63 |
1218153600000 | 93.76 |
1218412800000 | 94.17 |
1218499200000 | 93.36 |
1218585600000 | 93.01 |
1218672000000 | 92.96 |
1218758400000 | 93.86 |
1219017600000 | 93.66 |
1219104000000 | 92.76 |
1219190400000 | 93.05 |
1219276800000 | 92.49 |
1219363200000 | 93.74 |
1219622400000 | 93.47 |
1219708800000 | 94.15 |
1219795200000 | 94.73 |
1219881600000 | 95.48 |
1219968000000 | 95.56 |
1220227200000 | 95.72 |
1220313600000 | 95.6 |
1220400000000 | 95.17 |
1220486400000 | 93.31 |
1220572800000 | 92.48 |
1220832000000 | 94.15 |
1220918400000 | 92.42 |
1221004800000 | 92.63 |
1221091200000 | 93.52 |
1221177600000 | 93.61 |
1221436800000 | 91.01 |
1221523200000 | 90.46 |
1221609600000 | 88.03 |
1221696000000 | 87.8 |
1221782400000 | 91.44 |
1222041600000 | 88.65 |
1222128000000 | 87.44 |
1222214400000 | 87.41 |
1222300800000 | 88.84 |
1222387200000 | 88.84 |
1222646400000 | 85.71 |
1222732800000 | 88.39 |
1222819200000 | 88.9 |
1222905600000 | 87.67 |
1222992000000 | 87.46 |
1223251200000 | 84.99 |
1223337600000 | 82.89 |
1223424000000 | 79.87 |
1223510400000 | 76.16 |
1223596800000 | 71.95 |
1223856000000 | 79.16 |
1223942400000 | 81.06 |
1224028800000 | 76.19 |
1224115200000 | 75.83 |
1224201600000 | 77.63 |
1224460800000 | 81.75 |
1224547200000 | 80.53 |
1224633600000 | 77.48 |
1224720000000 | 78.45 |
1224806400000 | 76.74 |
1225065600000 | 75.31 |
1225152000000 | 79.24 |
1225238400000 | 80.17 |
1225324800000 | 82.63 |
1225411200000 | 83.36 |
1225670400000 | 83.8 |
1225756800000 | 85.83 |
1225843200000 | 83.6 |
1225929600000 | 81.03 |
1226016000000 | 82.4 |
1226275200000 | 82.91 |
1226361600000 | 82.81 |
1226448000000 | 81.07 |
1226534400000 | 82.97 |
1226620800000 | 81.38 |
1226880000000 | 80.62 |
1226966400000 | 80.82 |
1227052800000 | 77.96 |
1227139200000 | 76 |
1227225600000 | 76.63 |
1227484800000 | 78.7 |
1227571200000 | 79.26 |
1227657600000 | 80.34 |
1227744000000 | 80.34 |
1227830400000 | 81.79 |
1228089600000 | 78.07 |
1228176000000 | 78.82 |
1228262400000 | 80.3 |
1228348800000 | 78.52 |
1228435200000 | 78.53 |
1228694400000 | 80.55 |
1228780800000 | 79.79 |
1228867200000 | 79.95 |
1228953600000 | 78.6 |
1229040000000 | 76.83 |
1229299200000 | 75.61 |
1229385600000 | 76.86 |
1229472000000 | 75.52 |
1229558400000 | 74.79 |
1229644800000 | 76.38 |
1229904000000 | 75.88 |
1229990400000 | 75.2 |
1230076800000 | 74.94 |
1230508800000 | 74.4 |
1230595200000 | 76.04 |
1230681600000 | 77.88 |
1230854400000 | 79.52 |
1231113600000 | 81.19 |
1231200000000 | 82.21 |
1231286400000 | 78.99 |
1231372800000 | 78.91 |
1231459200000 | 78.96 |
1231718400000 | 78.43 |
1231804800000 | 77.86 |
1231891200000 | 76.2 |
1231977600000 | 76.02 |
1232064000000 | 75.72 |
1232323200000 | 75.86 |
1232409600000 | 75.25 |
1232496000000 | 76.29 |
1232582400000 | 75.53 |
1232668800000 | 76.33 |
1232928000000 | 76.14 |
1233014400000 | 76.67 |
1233100800000 | 77.22 |
1233187200000 | 76.31 |
1233273600000 | 76.83 |
1233532800000 | 75.9 |
1233619200000 | 76.44 |
1233705600000 | 77.36 |
1233792000000 | 77.73 |
1233878400000 | 78.82 |
1234137600000 | 77.28 |
1234224000000 | 75.4 |
1234310400000 | 75.67 |
1234396800000 | 75.29 |
1234483200000 | 74.76 |
1234742400000 | 75.12 |
1234828800000 | 73.85 |
1234915200000 | 73.24 |
1235001600000 | 72.42 |
1235088000000 | 71.73 |
1235347200000 | 70.15 |
1235433600000 | 70.61 |
1235520000000 | 70.17 |
1235606400000 | 69.8 |
1235692800000 | 69.88 |
1235952000000 | 67.67 |
1236038400000 | 66.8 |
1236124800000 | 67.99 |
1236211200000 | 66.41 |
1236297600000 | 65.64 |
1236556800000 | 64.03 |
1236643200000 | 65.25 |
1236729600000 | 64.84 |
1236816000000 | 65.24 |
1236902400000 | 65.49 |
1237161600000 | 66.35 |
1237248000000 | 67.44 |
1237334400000 | 67.39 |
1237420800000 | 65.77 |
1237507200000 | 65.77 |
1237766400000 | 68.18 |
1237852800000 | 68.26 |
1237939200000 | 68.73 |
1238025600000 | 69.16 |
1238112000000 | 68.98 |
1238371200000 | 67.87 |
1238457600000 | 67.8 |
1238544000000 | 68.63 |
1238630400000 | 69.79 |
1238716800000 | 69.48 |
1238976000000 | 69.17 |
1239062400000 | 69.65 |
1239148800000 | 70.2 |
1239235200000 | 71.03 |
1239667200000 | 71.12 |
1239753600000 | 72.05 |
1239840000000 | 72.72 |
1239926400000 | 73.85 |
1240185600000 | 72.51 |
1240272000000 | 72.86 |
1240358400000 | 72.41 |
1240444800000 | 72.39 |
1240531200000 | 72.02 |
1240790400000 | 72.43 |
1240876800000 | 72.53 |
1240963200000 | 73 |
1241049600000 | 73.37 |
1241136000000 | 73.8 |
1241395200000 | 75.07 |
1241481600000 | 74.88 |
1241568000000 | 75.42 |
1241654400000 | 74.56 |
1241740800000 | 75.18 |
1242000000000 | 74.01 |
1242086400000 | 74.33 |
1242172800000 | 73.66 |
1242259200000 | 73.59 |
1242345600000 | 73.49 |
1242604800000 | 74.45 |
1242691200000 | 74.77 |
1242777600000 | 74.48 |
1242864000000 | 73.22 |
1242950400000 | 72.68 |
1243209600000 | 72.51 |
1243296000000 | 73.87 |
1243382400000 | 73.92 |
1243468800000 | 73.65 |
1243555200000 | 73.67 |
1243814400000 | 75.24 |
1243900800000 | 74.9 |
1243987200000 | 74.33 |
1244073600000 | 74.32 |
1244160000000 | 74.65 |
1244419200000 | 74.74 |
1244505600000 | 74.81 |
1244592000000 | 74.97 |
1244678400000 | 75.19 |
1244764800000 | 75.88 |
1245024000000 | 75.19 |
1245110400000 | 74.92 |
1245196800000 | 74.5 |
1245283200000 | 74.56 |
1245369600000 | 75.21 |
1245628800000 | 74.34 |
1245715200000 | 73.93 |
1245801600000 | 74.73 |
1245888000000 | 75.82 |
1245974400000 | 75.53 |
1246233600000 | 75.99 |
1246320000000 | 75.54 |
1246406400000 | 75.81 |
1246492800000 | 74.74 |
1246579200000 | 74.46 |
1246838400000 | 74.73 |
1246924800000 | 73.55 |
1247011200000 | 73.56 |
1247097600000 | 73.6 |
1247184000000 | 73.54 |
1247443200000 | 74.15 |
1247529600000 | 74.57 |
1247616000000 | 75.41 |
1247702400000 | 75.57 |
1247788800000 | 75.9 |
1248048000000 | 76.38 |
1248134400000 | 76.76 |
1248220800000 | 77.06 |
1248307200000 | 77.75 |
1248393600000 | 77.95 |
1248652800000 | 78.26 |
1248739200000 | 78.31 |
1248825600000 | 78.79 |
1248912000000 | 79.63 |
1248998400000 | 78.97 |
1249257600000 | 78.88 |
1249344000000 | 79.17 |
1249430400000 | 78.68 |
1249516800000 | 78.27 |
1249603200000 | 79.64 |
1249862400000 | 79.71 |
1249948800000 | 79.55 |
1250035200000 | 79.8 |
1250121600000 | 79.96 |
1250208000000 | 79.78 |
1250467200000 | 78.66 |
1250553600000 | 79.11 |
1250640000000 | 78.96 |
1250726400000 | 79.78 |
1250812800000 | 80.65 |
1251072000000 | 80.92 |
1251158400000 | 81.08 |
1251244800000 | 81.51 |
1251331200000 | 81.72 |
1251417600000 | 81.38 |
1251676800000 | 80.91 |
1251763200000 | 80.04 |
1251849600000 | 79.91 |
1251936000000 | 80.33 |
1252022400000 | 81.34 |
1252281600000 | 81.36 |
1252368000000 | 81.12 |
1252454400000 | 81.46 |
1252540800000 | 82.5 |
1252627200000 | 82.53 |
1252886400000 | 82.47 |
1252972800000 | 82.68 |
1253059200000 | 82.64 |
1253145600000 | 82.41 |
1253232000000 | 82.58 |
1253491200000 | 82.39 |
1253577600000 | 82.23 |
1253664000000 | 82.06 |
1253750400000 | 81.62 |
1253836800000 | 81.21 |
1254096000000 | 82.62 |
1254182400000 | 82.36 |
1254268800000 | 82.24 |
1254355200000 | 81.49 |
1254441600000 | 80.36 |
1254700800000 | 80.86 |
1254787200000 | 81.11 |
1254873600000 | 80.84 |
1254960000000 | 81.1 |
1255046400000 | 80.8 |
1255305600000 | 80.46 |
1255392000000 | 79.95 |
1255478400000 | 80.67 |
1255564800000 | 80.6 |
1255651200000 | 80.38 |
1255910400000 | 80.84 |
1255996800000 | 80.9 |
1256083200000 | 80.68 |
1256169600000 | 80.34 |
1256256000000 | 79 |
1256515200000 | 79.06 |
1256601600000 | 79.04 |
1256688000000 | 78.9 |
1256774400000 | 79.23 |
1256860800000 | 78.38 |
1257120000000 | 78.11 |
1257206400000 | 78.72 |
1257292800000 | 78.9 |
1257379200000 | 79.5 |
1257465600000 | 79.65 |
1257724800000 | 80.16 |
1257811200000 | 80.27 |
1257897600000 | 80.47 |
1257984000000 | 80.45 |
1258070400000 | 81.05 |
1258329600000 | 81.66 |
1258416000000 | 82.28 |
1258502400000 | 81.96 |
1258588800000 | 81.38 |
1258675200000 | 81.26 |
1258934400000 | 81.77 |
1259020800000 | 81.85 |
1259107200000 | 82.16 |
1259193600000 | 81.65 |
1259280000000 | 81.37 |
1259539200000 | 81.53 |
1259625600000 | 82.45 |
1259712000000 | 82.9 |
1259798400000 | 82.99 |
1259884800000 | 83.91 |
1260144000000 | 84.2 |
1260230400000 | 84.12 |
1260316800000 | 83.84 |
1260403200000 | 84.48 |
1260489600000 | 85.13 |
1260748800000 | 85.43 |
1260835200000 | 85.49 |
1260921600000 | 85.89 |
1261008000000 | 85.64 |
1261094400000 | 85.94 |
1261353600000 | 86.31 |
1261440000000 | 86.77 |
1261526400000 | 86.7 |
1261612800000 | 86.77 |
1261958400000 | 86.91 |
1262044800000 | 87.13 |
1262131200000 | 87.05 |
1262217600000 | 86.61 |
1262563200000 | 87.17 |
1262649600000 | 87.53 |
1262736000000 | 87.49 |
1262822400000 | 87.18 |
1262908800000 | 87.95 |
1263168000000 | 87.28 |
1263254400000 | 87.03 |
1263340800000 | 87.3 |
1263427200000 | 87.32 |
1263513600000 | 87.02 |
1263772800000 | 87.18 |
1263859200000 | 88.27 |
1263945600000 | 87.8 |
1264032000000 | 87.46 |
1264118400000 | 86.21 |
1264377600000 | 85.95 |
1264464000000 | 86.13 |
1264550400000 | 86.05 |
1264636800000 | 85.27 |
1264723200000 | 84.99 |
1264982400000 | 85.76 |
1265068800000 | 86.21 |
1265155200000 | 85.92 |
1265241600000 | 84.95 |
1265328000000 | 84.82 |
1265587200000 | 84.58 |
1265673600000 | 84.58 |
1265760000000 | 84.87 |
1265846400000 | 85.58 |
1265932800000 | 85.57 |
1266192000000 | 85.63 |
1266278400000 | 86.14 |
1266364800000 | 86.83 |
1266451200000 | 87.12 |
1266537600000 | 87.59 |
1266796800000 | 87.56 |
1266883200000 | 87.06 |
1266969600000 | 87.09 |
1267056000000 | 87.27 |
1267142400000 | 87.04 |
1267401600000 | 88.52 |
1267488000000 | 88.68 |
1267574400000 | 88.43 |
1267660800000 | 88.59 |
1267747200000 | 89.13 |
1268006400000 | 89.14 |
1268092800000 | 89.65 |
1268179200000 | 89.36 |
1268265600000 | 89.62 |
1268352000000 | 89.46 |
1268611200000 | 89.86 |
1268697600000 | 89.86 |
1268784000000 | 90.18 |
1268870400000 | 90.76 |
1268956800000 | 90.85 |
1269216000000 | 90.88 |
1269302400000 | 91.22 |
1269388800000 | 91.44 |
1269475200000 | 91.51 |
1269561600000 | 91.18 |
1269820800000 | 91.7 |
1269907200000 | 92.32 |
1269993600000 | 91.59 |
1270080000000 | 92.32 |
1270512000000 | 93.31 |
1270598400000 | 93.38 |
1270684800000 | 93.44 |
1270771200000 | 93.88 |
1271030400000 | 93.1 |
1271116800000 | 93.18 |
1271203200000 | 93.37 |
1271289600000 | 94.01 |
1271376000000 | 93.31 |
1271635200000 | 93.18 |
1271721600000 | 94.14 |
1271808000000 | 94.3 |
1271894400000 | 94.33 |
1271980800000 | 94.22 |
1272240000000 | 94.76 |
1272326400000 | 93.14 |
1272412800000 | 92.82 |
1272499200000 | 93.54 |
1272585600000 | 93.29 |
1272844800000 | 94.6 |
1272931200000 | 93.61 |
1273017600000 | 93.57 |
1273104000000 | 92.49 |
1273190400000 | 91.15 |
1273449600000 | 93.4 |
1273536000000 | 94.03 |
1273622400000 | 95.32 |
1273708800000 | 95.72 |
1273795200000 | 94.76 |
1274054400000 | 95.01 |
1274140800000 | 94.88 |
1274227200000 | 93.71 |
1274313600000 | 91.74 |
1274400000000 | 90.73 |
1274659200000 | 91.14 |
1274745600000 | 91.03 |
1274832000000 | 91.68 |
1274918400000 | 93.35 |
1275004800000 | 93.06 |
1275264000000 | 93.45 |
1275350400000 | 93.04 |
1275436800000 | 94.39 |
1275523200000 | 95.36 |
1275609600000 | 94.22 |
1275868800000 | 93.82 |
1275955200000 | 93.96 |
1276041600000 | 93.88 |
1276128000000 | 95.63 |
1276214400000 | 95.97 |
1276473600000 | 95.59 |
1276560000000 | 96.74 |
1276646400000 | 96.84 |
1276732800000 | 96.87 |
1276819200000 | 96.94 |
1277078400000 | 97.46 |
1277164800000 | 96.87 |
1277251200000 | 96.68 |
1277337600000 | 95.5 |
1277424000000 | 95.58 |
1277683200000 | 95.89 |
1277769600000 | 94.62 |
1277856000000 | 93.54 |
1277942400000 | 92.12 |
1278028800000 | 91.78 |
1278288000000 | 91.54 |
1278374400000 | 92.16 |
1278460800000 | 93.76 |
1278547200000 | 94.47 |
1278633600000 | 94.89 |
1278892800000 | 95.11 |
1278979200000 | 95.46 |
1279065600000 | 95.48 |
1279152000000 | 94.48 |
1279238400000 | 92.56 |
1279497600000 | 92.23 |
1279584000000 | 92.92 |
1279670400000 | 93.24 |
1279756800000 | 94.46 |
1279843200000 | 95.67 |
1280102400000 | 95.82 |
1280188800000 | 95.82 |
1280275200000 | 95.58 |
1280361600000 | 95 |
1280448000000 | 95.17 |
1280707200000 | 96.03 |
1280793600000 | 96.06 |
1280880000000 | 96.73 |
1280966400000 | 96.86 |
1281052800000 | 95.94 |
1281312000000 | 96.92 |
1281398400000 | 97.21 |
1281484800000 | 96.25 |
1281571200000 | 96.38 |
1281657600000 | 96.75 |
1281916800000 | 96.44 |
1282003200000 | 97.2 |
1282089600000 | 97.45 |
1282176000000 | 96.25 |
1282262400000 | 96.44 |
1282521600000 | 96.62 |
1282608000000 | 95.9 |
1282694400000 | 96.06 |
1282780800000 | 95.53 |
1282867200000 | 96.85 |
1283126400000 | 96.68 |
1283212800000 | 96.59 |
1283299200000 | 97.99 |
1283385600000 | 98.41 |
1283472000000 | 98.9 |
1283731200000 | 99.2 |
1283817600000 | 99.67 |
1283904000000 | 99.99 |
1283990400000 | 100.46 |
1284076800000 | 100.35 |
1284336000000 | 100 |
1284422400000 | 99.18 |
1284508800000 | 98.49 |
1284595200000 | 97.38 |
1284681600000 | 97.62 |
1284940800000 | 98.37 |
1285027200000 | 98.12 |
1285113600000 | 96.39 |
1285200000000 | 96.34 |
1285286400000 | 96.51 |
1285545600000 | 96.7 |
1285632000000 | 96.45 |
1285718400000 | 95.87 |
1285804800000 | 95.03 |
1285891200000 | 94.8 |
1286150400000 | 94.7 |
1286236800000 | 95.2 |
1286323200000 | 95.27 |
1286409600000 | 95.25 |
1286496000000 | 96.15 |
1286755200000 | 95.95 |
1286841600000 | 95.48 |
1286928000000 | 95.98 |
1287014400000 | 95.55 |
1287100800000 | 95.8 |
1287360000000 | 96.48 |
1287446400000 | 96.65 |
1287532800000 | 96.39 |
1287619200000 | 96.19 |
1287705600000 | 96.35 |
1287964800000 | 96.43 |
1288051200000 | 97.02 |
1288137600000 | 96.59 |
1288224000000 | 96.79 |
1288310400000 | 97.27 |
1288569600000 | 97.21 |
1288656000000 | 97.04 |
1288742400000 | 96.91 |
1288828800000 | 96.97 |
1288915200000 | 97.82 |
1289174400000 | 98.29 |
1289260800000 | 98.13 |
1289347200000 | 99.06 |
1289433600000 | 98.95 |
1289520000000 | 98.35 |
1289779200000 | 99.05 |
1289865600000 | 97.66 |
1289952000000 | 97.81 |
1290038400000 | 98.56 |
1290124800000 | 98.26 |
1290384000000 | 98.3 |
1290470400000 | 98.06 |
1290556800000 | 98.76 |
1290643200000 | 98.88 |
1290729600000 | 99.26 |
1290988800000 | 99.22 |
1291075200000 | 99.46 |
1291161600000 | 100.31 |
1291248000000 | 100.63 |
1291334400000 | 99.72 |
1291593600000 | 100.14 |
1291680000000 | 99.88 |
1291766400000 | 100.22 |
1291852800000 | 100.91 |
1291939200000 | 101.01 |
1292198400000 | 100.46 |
1292284800000 | 100.82 |
1292371200000 | 100.55 |
1292457600000 | 101.54 |
1292544000000 | 101.52 |
1292803200000 | 102.24 |
1292889600000 | 102.61 |
1292976000000 | 103.04 |
1293062400000 | 103.38 |
1293148800000 | 103.07 |
1293408000000 | 102.61 |
1293494400000 | 102.92 |
1293580800000 | 103.18 |
1293667200000 | 102.02 |
1293753600000 | 101.49 |
1294012800000 | 102.21 |
1294099200000 | 102.89 |
1294185600000 | 103.73 |
1294272000000 | 104.23 |
1294358400000 | 104.77 |
1294617600000 | 104.65 |
1294704000000 | 104.53 |
1294790400000 | 104.55 |
1294876800000 | 103.62 |
1294963200000 | 103.56 |
1295222400000 | 104.11 |
1295308800000 | 104.09 |
1295395200000 | 103.24 |
1295481600000 | 103.3 |
1295568000000 | 102.61 |
1295827200000 | 102.52 |
1295913600000 | 102.38 |
1296000000000 | 102.5 |
1296086400000 | 102.2 |
1296172800000 | 101.62 |
1296432000000 | 101.51 |
1296518400000 | 102.32 |
1296604800000 | 102.05 |
1296691200000 | 103.06 |
1296777600000 | 103.51 |
1297036800000 | 104.02 |
1297123200000 | 103.45 |
1297209600000 | 103.35 |
1297296000000 | 103.91 |
1297382400000 | 104.55 |
1297641600000 | 105.32 |
1297728000000 | 104.95 |
1297814400000 | 105.29 |
1297900800000 | 105.6 |
1297987200000 | 105.39 |
1298246400000 | 104.75 |
1298332800000 | 103.67 |
1298419200000 | 102.71 |
1298505600000 | 102.2 |
1298592000000 | 103.33 |
1298851200000 | 103.77 |
1298937600000 | 102.88 |
1299024000000 | 102.54 |
1299110400000 | 102.84 |
1299196800000 | 102.15 |
1299456000000 | 101.63 |
1299542400000 | 102.83 |
1299628800000 | 102.79 |
1299715200000 | 102.36 |
1299801600000 | 102.03 |
1300060800000 | 99.07 |
1300147200000 | 96.38 |
1300233600000 | 95.81 |
1300320000000 | 96.39 |
1300406400000 | 96.19 |
1300665600000 | 97.36 |
1300752000000 | 97.77 |
1300838400000 | 98.09 |
1300924800000 | 98.02 |
1301011200000 | 98.73 |
1301270400000 | 98.7 |
1301356800000 | 99.28 |
1301443200000 | 99.92 |
1301529600000 | 99.25 |
1301616000000 | 99.87 |
1301875200000 | 99.71 |
1301961600000 | 99.26 |
1302048000000 | 98.64 |
1302134400000 | 98.86 |
1302220800000 | 98.16 |
1302480000000 | 97.97 |
1302566400000 | 97.02 |
1302652800000 | 97.29 |
1302739200000 | 97.44 |
1302825600000 | 98.09 |
1303084800000 | 97.93 |
1303171200000 | 97.49 |
1303257600000 | 97.55 |
1303344000000 | 97.28 |
1303776000000 | 97.74 |
1303862400000 | 98.14 |
1303948800000 | 98.42 |
1304035200000 | 98.65 |
1304294400000 | 98.65 |
1304380800000 | 98.67 |
1304467200000 | 97.54 |
1304553600000 | 98.62 |
1304640000000 | 99.61 |
1304899200000 | 100.52 |
1304985600000 | 100.95 |
1305072000000 | 101.12 |
1305158400000 | 101.22 |
1305244800000 | 100.33 |
1305504000000 | 99.62 |
1305590400000 | 99.63 |
1305676800000 | 99.88 |
1305763200000 | 100.24 |
1305849600000 | 100.52 |
1306108800000 | 100.07 |
1306195200000 | 99.85 |
1306281600000 | 100.34 |
1306368000000 | 100.54 |
1306454400000 | 100.13 |
1306713600000 | 100.05 |
1306800000000 | 100.36 |
1306886400000 | 98.72 |
1306972800000 | 98.26 |
1307059200000 | 96.84 |
1307318400000 | 95.66 |
1307404800000 | 95.77 |
1307491200000 | 95.83 |
1307577600000 | 96.72 |
1307664000000 | 96.39 |
1307923200000 | 96.52 |
1308009600000 | 97.17 |
1308096000000 | 96.97 |
1308182400000 | 97.21 |
1308268800000 | 97.07 |
1308528000000 | 97.34 |
1308614400000 | 98.19 |
1308700800000 | 97.74 |
1308787200000 | 98.29 |
1308873600000 | 98.02 |
1309132800000 | 97.65 |
1309219200000 | 97.96 |
1309305600000 | 98.95 |
1309392000000 | 99.32 |
1309478400000 | 100.28 |
1309737600000 | 100.41 |
1309824000000 | 100.4 |
1309910400000 | 101.15 |
1309996800000 | 101.01 |
1310083200000 | 100.9 |
1310342400000 | 101.06 |
1310428800000 | 100.4 |
1310515200000 | 100.25 |
1310601600000 | 99.55 |
1310688000000 | 99.75 |
1310947200000 | 99.47 |
1311033600000 | 99.58 |
1311120000000 | 100.07 |
1311206400000 | 100.43 |
1311292800000 | 100.78 |
1311552000000 | 100.46 |
1311638400000 | 99.8 |
1311724800000 | 99.31 |
1311811200000 | 99.33 |
1311897600000 | 98.52 |
1312156800000 | 98.78 |
1312243200000 | 97.16 |
1312329600000 | 96.49 |
1312416000000 | 94.11 |
1312502400000 | 92.98 |
1312761600000 | 89 |
1312848000000 | 90.01 |
1312934400000 | 88.85 |
1313020800000 | 90.93 |
1313107200000 | 92.35 |
1313366400000 | 92.7 |
1313452800000 | 92.3 |
1313539200000 | 92.7 |
1313625600000 | 90.38 |
1313712000000 | 89.1 |
1313971200000 | 89.71 |
1314057600000 | 91.08 |
1314144000000 | 92.11 |
1314230400000 | 91.05 |
1314316800000 | 91.24 |
1314576000000 | 91.97 |
1314662400000 | 92.74 |
1314748800000 | 93.65 |
1314835200000 | 94.1 |
1314921600000 | 92.73 |
1315180800000 | 91.94 |
1315267200000 | 92.11 |
1315353600000 | 93.76 |
1315440000000 | 93.95 |
1315526400000 | 93.55 |
1315785600000 | 93.21 |
1315872000000 | 93.86 |
1315958400000 | 95.06 |
1316044800000 | 95.55 |
1316131200000 | 96.42 |
1316390400000 | 96.04 |
1316476800000 | 95.93 |
1316563200000 | 94.13 |
1316649600000 | 92.8 |
1316736000000 | 93.08 |
1316995200000 | 94.27 |
1317081600000 | 95.53 |
1317168000000 | 94.96 |
1317254400000 | 95.6 |
1317340800000 | 95.74 |
1317600000000 | 95.22 |
1317686400000 | 94.92 |
1317772800000 | 95.9 |
1317859200000 | 97.11 |
1317945600000 | 96.98 |
1318204800000 | 97.73 |
1318291200000 | 97.56 |
1318377600000 | 97.32 |
1318464000000 | 97.53 |
1318550400000 | 97.29 |
1318809600000 | 97.41 |
1318896000000 | 98.01 |
1318982400000 | 97.69 |
1319068800000 | 97.8 |
1319155200000 | 98.45 |
1319414400000 | 99.15 |
1319500800000 | 97.96 |
1319587200000 | 98.89 |
1319673600000 | 99.44 |
1319760000000 | 99.13 |
1320019200000 | 98.74 |
1320105600000 | 98.05 |
1320192000000 | 98.05 |
1320278400000 | 99.59 |
1320364800000 | 98.93 |
1320624000000 | 99.25 |
1320710400000 | 99.31 |
1320796800000 | 99.2 |
1320883200000 | 99.55 |
1320969600000 | 100.55 |
1321228800000 | 100.31 |
1321315200000 | 100.68 |
1321401600000 | 99.88 |
1321488000000 | 99.57 |
1321574400000 | 99.53 |
1321833600000 | 98.07 |
1321920000000 | 97.51 |
1322006400000 | 96.81 |
1322092800000 | 96.65 |
1322179200000 | 96.83 |
1322438400000 | 98.47 |
1322524800000 | 99.23 |
1322611200000 | 101.22 |
1322697600000 | 101.12 |
1322784000000 | 101.17 |
1323043200000 | 101.64 |
1323129600000 | 101.38 |
1323216000000 | 101.44 |
1323302400000 | 100.66 |
1323388800000 | 101.06 |
1323648000000 | 101.24 |
1323734400000 | 101.74 |
1323820800000 | 101.43 |
1323907200000 | 101.56 |
1323993600000 | 101.51 |
1324252800000 | 100.94 |
1324339200000 | 102.07 |
1324425600000 | 102.73 |
1324512000000 | 103.4 |
1324598400000 | 104.33 |
1324944000000 | 104.3 |
1325030400000 | 104.15 |
1325116800000 | 105.27 |
1325203200000 | 105.56 |
1325462400000 | 106.04 |
1325548800000 | 106.16 |
1325635200000 | 107.11 |
1325721600000 | 106.98 |
1325808000000 | 107.13 |
1326067200000 | 107.2 |
1326153600000 | 107.95 |
1326240000000 | 108.4 |
1326326400000 | 107.41 |
1326412800000 | 107.69 |
1326672000000 | 107.69 |
1326758400000 | 107.89 |
1326844800000 | 107.17 |
1326931200000 | 106.82 |
1327017600000 | 106.75 |
1327276800000 | 105.83 |
1327363200000 | 105.57 |
1327449600000 | 106.1 |
1327536000000 | 105.71 |
1327622400000 | 105.6 |
1327881600000 | 105.42 |
1327968000000 | 106.19 |
1328054400000 | 106.44 |
1328140800000 | 106.52 |
1328227200000 | 107.71 |
1328486400000 | 107.82 |
1328572800000 | 106.96 |
1328659200000 | 106.92 |
1328745600000 | 106.28 |
1328832000000 | 106.18 |
1329091200000 | 106.58 |
1329177600000 | 107.07 |
1329264000000 | 107.42 |
1329350400000 | 107.56 |
1329436800000 | 107.37 |
1329696000000 | 107.16 |
1329782400000 | 106.93 |
1329868800000 | 106.83 |
1329955200000 | 106.26 |
1330041600000 | 105.53 |
1330300800000 | 105.94 |
1330387200000 | 105.93 |
1330473600000 | 106.36 |
1330560000000 | 107.35 |
1330646400000 | 108.22 |
1330905600000 | 107.79 |
1330992000000 | 107.24 |
1331078400000 | 107.23 |
1331164800000 | 107.42 |
1331251200000 | 108.65 |
1331510400000 | 108.31 |
1331596800000 | 109.66 |
1331683200000 | 109.38 |
1331769600000 | 110.03 |
1331856000000 | 109.59 |
1332115200000 | 109.14 |
1332201600000 | 108.72 |
1332288000000 | 109.14 |
1332374400000 | 108.77 |
1332460800000 | 108.41 |
1332720000000 | 108.85 |
1332806400000 | 108.96 |
1332892800000 | 108.31 |
1332979200000 | 107.99 |
1333065600000 | 108.1 |
1333324800000 | 109 |
1333411200000 | 108.36 |
1333497600000 | 108.65 |
1333584000000 | 109.09 |
1334016000000 | 106.91 |
1334102400000 | 107.31 |
1334188800000 | 107.94 |
1334275200000 | 107.72 |
1334534400000 | 108.21 |
1334620800000 | 108.93 |
1334707200000 | 108.71 |
1334793600000 | 107.89 |
1334880000000 | 108.2 |
1335139200000 | 107.6 |
1335225600000 | 108.23 |
1335312000000 | 109.19 |
1335398400000 | 109.67 |
1335484800000 | 109.89 |
1335744000000 | 110 |
1335830400000 | 110.6 |
1335916800000 | 110.63 |
1336003200000 | 110.38 |
1336089600000 | 109.96 |
1336348800000 | 110.69 |
1336435200000 | 110.42 |
1336521600000 | 110.05 |
1336608000000 | 110.38 |
1336694400000 | 110.52 |
1336953600000 | 110.26 |
1337040000000 | 110.25 |
1337126400000 | 109.65 |
1337212800000 | 109.07 |
1337299200000 | 108.46 |
1337558400000 | 108.57 |
1337644800000 | 109.63 |
1337731200000 | 109.8 |
1337817600000 | 110.41 |
1337904000000 | 110.95 |
1338163200000 | 110.61 |
1338249600000 | 111.2 |
1338336000000 | 111.06 |
1338422400000 | 111.61 |
1338508800000 | 110.14 |
1338768000000 | 109.31 |
1338854400000 | 109.69 |
1338940800000 | 110.96 |
1339027200000 | 110.75 |
1339113600000 | 111.6 |
1339372800000 | 111.3 |
1339459200000 | 112.4 |
1339545600000 | 111.67 |
1339632000000 | 111.92 |
1339718400000 | 112.31 |
1339977600000 | 113.22 |
1340064000000 | 113.6 |
1340150400000 | 113.57 |
1340236800000 | 113.35 |
1340323200000 | 113.69 |
1340582400000 | 113.06 |
1340668800000 | 113.57 |
1340755200000 | 114.99 |
1340841600000 | 115.75 |
1340928000000 | 115.78 |
1341187200000 | 117.24 |
1341273600000 | 117.56 |
1341360000000 | 118.32 |
1341446400000 | 118.62 |
1341532800000 | 118.73 |
1341792000000 | 118.9 |
1341878400000 | 119.37 |
1341964800000 | 119.83 |
1342051200000 | 119.44 |
1342137600000 | 120.59 |
1342396800000 | 120.79 |
1342483200000 | 121.54 |
1342569600000 | 121.6 |
1342656000000 | 122.04 |
1342742400000 | 121.25 |
1343001600000 | 120.08 |
1343088000000 | 119.55 |
1343174400000 | 119.24 |
1343260800000 | 120.3 |
1343347200000 | 121.4 |
1343606400000 | 123.29 |
1343692800000 | 122.29 |
1343779200000 | 122.4 |
1343865600000 | 122.61 |
1343952000000 | 122.8 |
1344211200000 | 122.69 |
1344297600000 | 122.85 |
1344384000000 | 123.17 |
1344470400000 | 123.56 |
1344556800000 | 123.78 |
1344816000000 | 123.1 |
1344902400000 | 124.08 |
1344988800000 | 124.5 |
1345075200000 | 124.06 |
1345161600000 | 124.68 |
1345420800000 | 124.06 |
1345507200000 | 122.98 |
1345593600000 | 122.53 |
1345680000000 | 121.34 |
1345766400000 | 122.13 |
1346025600000 | 122.2 |
1346112000000 | 121.6 |
1346198400000 | 121.92 |
1346284800000 | 121.51 |
1346371200000 | 120.76 |
1346630400000 | 121.11 |
1346716800000 | 120.94 |
1346803200000 | 120.16 |
1346889600000 | 121.6 |
1346976000000 | 120.82 |
1347235200000 | 120.75 |
1347321600000 | 120.67 |
1347408000000 | 120.71 |
1347494400000 | 121.23 |
1347580800000 | 119.47 |
1347840000000 | 119.01 |
1347926400000 | 119.45 |
1348012800000 | 119.58 |
1348099200000 | 119.67 |
1348185600000 | 119.84 |
1348444800000 | 120.74 |
1348531200000 | 120.34 |
1348617600000 | 120.34 |
1348704000000 | 120.6 |
1348790400000 | 119.8 |
1349049600000 | 119.88 |
1349136000000 | 119.91 |
1349222400000 | 120.48 |
1349308800000 | 120.22 |
1349395200000 | 120.35 |
1349654400000 | 120.46 |
1349740800000 | 119.94 |
1349827200000 | 119.57 |
1349913600000 | 119.45 |
1350000000000 | 118.95 |
1350259200000 | 119.22 |
1350345600000 | 119.52 |
1350432000000 | 119.67 |
1350518400000 | 120.18 |
1350604800000 | 119.7 |
1350864000000 | 119.09 |
1350950400000 | 118.66 |
1351036800000 | 118.44 |
1351123200000 | 118.82 |
1351209600000 | 119.23 |
1351468800000 | 119.16 |
1351555200000 | 118.72 |
1351641600000 | 118.91 |
1351728000000 | 119.64 |
1351814400000 | 119.78 |
1352073600000 | 119.73 |
1352160000000 | 119.82 |
1352246400000 | 118.74 |
1352332800000 | 117.96 |
1352419200000 | 117.67 |
1352678400000 | 117.37 |
1352764800000 | 116.97 |
1352851200000 | 115.76 |
1352937600000 | 114.56 |
1353024000000 | 114.95 |
1353283200000 | 115.9 |
1353369600000 | 116.02 |
1353456000000 | 116.04 |
1353542400000 | 115.89 |
1353628800000 | 116.13 |
1353888000000 | 116.03 |
1353974400000 | 116.3 |
1354060800000 | 117.1 |
1354147200000 | 117.52 |
1354233600000 | 117.25 |
1354492800000 | 116.55 |
1354579200000 | 116.55 |
1354665600000 | 117.19 |
1354752000000 | 118.04 |
1354838400000 | 118.67 |
1355097600000 | 118.8 |
1355184000000 | 118.63 |
1355270400000 | 118.45 |
1355356800000 | 117.81 |
1355443200000 | 117.43 |
1355702400000 | 117.56 |
1355788800000 | 117.94 |
1355875200000 | 117.71 |
1355961600000 | 118.2 |
1356048000000 | 118.11 |
1356307200000 | 117.75 |
1356566400000 | 117.3 |
1356652800000 | 116.79 |
1356912000000 | 117.76 |
1357084800000 | 119.5 |
1357171200000 | 120.56 |
1357257600000 | 121.51 |
1357516800000 | 120.62 |
1357603200000 | 120.77 |
1357689600000 | 121.31 |
1357776000000 | 120.22 |
1357862400000 | 119.14 |
1358121600000 | 118.74 |
1358208000000 | 119.11 |
1358294400000 | 119.19 |
1358380800000 | 119.14 |
1358467200000 | 119.84 |
1358726400000 | 119.95 |
1358812800000 | 120.63 |
1358899200000 | 120.61 |
1358985600000 | 120.04 |
1359072000000 | 119.72 |
1359331200000 | 119.81 |
1359417600000 | 120.54 |
1359504000000 | 119.54 |
1359590400000 | 119.23 |
1359676800000 | 118.82 |
1359936000000 | 118.83 |
1360022400000 | 119.23 |
1360108800000 | 119.31 |
1360195200000 | 120.67 |
1360281600000 | 121.11 |
1360540800000 | 120.92 |
1360627200000 | 120.96 |
1360713600000 | 121.21 |
1360800000000 | 121.36 |
1360886400000 | 121.02 |
1361145600000 | 121.31 |
1361232000000 | 122.05 |
1361318400000 | 121.58 |
1361404800000 | 121.58 |
1361491200000 | 123.18 |
1361750400000 | 122.12 |
1361836800000 | 123.03 |
1361923200000 | 123.85 |
1362009600000 | 124.89 |
1362096000000 | 125.49 |
1362355200000 | 126.39 |
1362441600000 | 127.18 |
1362528000000 | 127.63 |
1362614400000 | 126.66 |
1362700800000 | 128.12 |
1362960000000 | 128.46 |
1363046400000 | 128.03 |
1363132800000 | 128.16 |
1363219200000 | 128.89 |
1363305600000 | 128.51 |
1363564800000 | 128.65 |
1363651200000 | 129.78 |
1363737600000 | 129.9 |
1363824000000 | 130.18 |
1363910400000 | 129.97 |
1364169600000 | 130.85 |
1364256000000 | 131.72 |
1364342400000 | 132.36 |
1364428800000 | 132.68 |
1364860800000 | 132.57 |
1364947200000 | 132.1 |
1365033600000 | 132 |
1365120000000 | 130.91 |
1365379200000 | 131.7 |
1365465600000 | 131.57 |
1365552000000 | 132.71 |
1365638400000 | 133.27 |
1365724800000 | 133.39 |
1365984000000 | 132.11 |
1366070400000 | 131.86 |
1366156800000 | 131.63 |
1366243200000 | 131.4 |
1366329600000 | 132.18 |
1366588800000 | 133.1 |
1366675200000 | 134.17 |
1366761600000 | 134.5 |
1366848000000 | 135.42 |
1366934400000 | 135.13 |
1367193600000 | 135.2 |
1367280000000 | 135.21 |
1367366400000 | 134.54 |
1367452800000 | 135.77 |
1367539200000 | 135.95 |
1367798400000 | 136.15 |
1367884800000 | 136.97 |
1367971200000 | 136.81 |
1368057600000 | 136.58 |
1368144000000 | 137.73 |
1368403200000 | 137.37 |
1368489600000 | 138.28 |
1368576000000 | 139.93 |
1368662400000 | 138.93 |
1368748800000 | 139.99 |
1369008000000 | 139.85 |
1369094400000 | 139.28 |
1369180800000 | 138.29 |
1369267200000 | 136.25 |
1369353600000 | 135.69 |
1369612800000 | 135.36 |
1369699200000 | 135.77 |
1369785600000 | 133.41 |
1369872000000 | 132.13 |
1369958400000 | 131.82 |
1370217600000 | 130.63 |
1370304000000 | 130.76 |
1370390400000 | 128.77 |
1370476800000 | 128.6 |
1370563200000 | 129.26 |
1370822400000 | 129.55 |
1370908800000 | 128.06 |
1370995200000 | 127.28 |
1371081600000 | 127.91 |
1371168000000 | 128.02 |
1371427200000 | 128.76 |
1371513600000 | 128.69 |
1371600000000 | 127.5 |
1371686400000 | 125.46 |
1371772800000 | 125.61 |
1372032000000 | 124.86 |
1372118400000 | 126.19 |
1372204800000 | 128.57 |
1372291200000 | 129.52 |
1372377600000 | 130.19 |
1372636800000 | 130.23 |
1372723200000 | 130.27 |
1372809600000 | 130.2 |
1372896000000 | 131.57 |
1372982400000 | 131.77 |
1373241600000 | 132 |
1373328000000 | 133.96 |
1373414400000 | 133.63 |
1373500800000 | 133.84 |
1373587200000 | 133.57 |
1373846400000 | 134 |
1373932800000 | 133.27 |
1374019200000 | 133.86 |
1374105600000 | 134.53 |
1374192000000 | 134.29 |
1374451200000 | 134.23 |
1374537600000 | 134.16 |
1374624000000 | 133.51 |
1374710400000 | 133.43 |
1374796800000 | 133.1 |
1375056000000 | 132.67 |
1375142400000 | 132.68 |
1375228800000 | 131.92 |
1375315200000 | 134.01 |
1375401600000 | 134.17 |
1375660800000 | 134.09 |
1375747200000 | 133.1 |
1375833600000 | 132.52 |
1375920000000 | 132.46 |
1376006400000 | 132.49 |
1376265600000 | 132.61 |
1376352000000 | 133.22 |
1376438400000 | 132.68 |
1376524800000 | 131.39 |
1376611200000 | 130.46 |
1376870400000 | 129.47 |
1376956800000 | 128.69 |
1377043200000 | 128.15 |
1377129600000 | 128.75 |
1377216000000 | 129.15 |
1377475200000 | 128.78 |
1377561600000 | 127.58 |
1377648000000 | 127.92 |
1377734400000 | 129.56 |
1377820800000 | 129.36 |
1378080000000 | 130.26 |
1378166400000 | 130.3 |
1378252800000 | 130.67 |
1378339200000 | 131.58 |
1378425600000 | 131.8 |
1378684800000 | 131.9 |
1378771200000 | 132.99 |
1378857600000 | 133.08 |
1378944000000 | 133.18 |
1379030400000 | 133.93 |
1379289600000 | 134.21 |
1379376000000 | 134.29 |
1379462400000 | 135.4 |
1379548800000 | 134.8 |
1379635200000 | 134.16 |
1379894400000 | 134.38 |
1379980800000 | 134.24 |
1380067200000 | 133.84 |
1380153600000 | 134.4199 |
1380240000000 | 133.9 |
1380499200000 | 133.22 |
1380585600000 | 134.31 |
1380672000000 | 133.93 |
1380758400000 | 133.19 |
1380844800000 | 133.57 |
1381104000000 | 133.6399 |
1381190400000 | 132.86 |
1381276800000 | 133.62 |
1381363200000 | 135.38 |
1381449600000 | 135.74 |
1381708800000 | 135.59 |
1381795200000 | 135.99 |
1381881600000 | 137.05 |
1381968000000 | 136.46 |
1382054400000 | 136.93 |
1382313600000 | 137.3899 |
1382400000000 | 137.3 |
1382486400000 | 136.97 |
1382572800000 | 136.97 |
1382659200000 | 136.83 |
1382918400000 | 137.11 |
1383004800000 | 137.54 |
1383091200000 | 137.15 |
1383177600000 | 138.32 |
1383264000000 | 139.24 |
1383523200000 | 139.28 |
1383609600000 | 138.94 |
1383696000000 | 139.25 |
1383782400000 | 139.1699 |
1383868800000 | 139.22 |
1384128000000 | 138.97 |
1384214400000 | 138.79 |
1384300800000 | 139.13 |
1384387200000 | 139.3 |
1384473600000 | 139.97 |
1384732800000 | 140.06 |
1384819200000 | 139.07 |
1384905600000 | 138.9199 |
1384992000000 | 139.01 |
1385078400000 | 139.08 |
1385337600000 | 139.47 |
1385424000000 | 138.65 |
1385510400000 | 138.5 |
1385596800000 | 138.43 |
1385683200000 | 138.27 |
1385942400000 | 138.26 |
1386028800000 | 137.45 |
1386115200000 | 136.8 |
1386201600000 | 135.57 |
1386288000000 | 136.52 |
1386547200000 | 136.53 |
1386633600000 | 135.55 |
1386720000000 | 134.18 |
1386806400000 | 133.94 |
1386892800000 | 133.95 |
1387152000000 | 134.36 |
1387238400000 | 134.31 |
1387324800000 | 135.51 |
1387411200000 | 136.9199 |
1387497600000 | 137.1699 |
1387756800000 | 137.65 |
1387843200000 | 138.33 |
1388016000000 | 138.54 |
1388102400000 | 138.04 |
1388361600000 | 137.99 |
1388448000000 | 138.6699 |
1388620800000 | 138.41 |
1388707200000 | 138.86 |
1388966400000 | 137.9 |
1389052800000 | 138.82 |
1389139200000 | 138.49 |
1389225600000 | 138.27 |
1389312000000 | 138.58 |
1389571200000 | 138.11 |
1389657600000 | 137.8899 |
1389744000000 | 139.44 |
1389830400000 | 139.1 |
1389916800000 | 139.76 |
1390176000000 | 139.69 |
1390262400000 | 139.86 |
1390348800000 | 140.1699 |
1390435200000 | 138.68 |
1390521600000 | 136.32 |
1390780800000 | 135.6699 |
1390867200000 | 135.88 |
1390953600000 | 135.99 |
1391040000000 | 137.6399 |
1391126400000 | 138.41 |
1391385600000 | 136.29 |
1391472000000 | 135.78 |
1391558400000 | 135.43 |
1391644800000 | 136.33 |
1391731200000 | 137.31 |
1391990400000 | 137.24 |
1392076800000 | 138.13 |
1392163200000 | 139.48 |
1392249600000 | 139.12 |
1392336000000 | 139.52 |
1392595200000 | 139.6699 |
1392681600000 | 139.43 |
1392768000000 | 139.04 |
1392854400000 | 139.95 |
1392940800000 | 140.1399 |
1393200000000 | 140.43 |
1393286400000 | 140.24 |
1393372800000 | 140.33 |
1393459200000 | 140.72 |
1393545600000 | 140.1399 |
1393804800000 | 139.13 |
1393891200000 | 140.9199 |
1393977600000 | 141.03 |
1394064000000 | 140.59 |
1394150400000 | 139.94 |
1394409600000 | 139.12 |
1394496000000 | 139.34 |
1394582400000 | 138.86 |
1394668800000 | 138.23 |
1394755200000 | 137.62 |
1395014400000 | 138.68 |
1395100800000 | 139.57 |
1395187200000 | 139 |
1395273600000 | 139.54 |
1395360000000 | 139.56 |
1395619200000 | 139.68 |
1395705600000 | 140.4 |
1395792000000 | 140.29 |
1395878400000 | 141.02 |
1395964800000 | 141.84 |
1396224000000 | 142.44 |
1396310400000 | 142.55 |
1396396800000 | 143.18 |
1396483200000 | 143.69 |
1396569600000 | 143.78 |
1396828800000 | 142.3 |
1396915200000 | 142.22 |
1397001600000 | 142.26 |
1397088000000 | 141.04 |
1397174400000 | 139.6699 |
1397433600000 | 140.47 |
1397520000000 | 140.49 |
1397606400000 | 142.4 |
1397692800000 | 142.47 |
1398038400000 | 142.72 |
1398124800000 | 143.9199 |
1398211200000 | 143.16 |
1398297600000 | 143.13 |
1398384000000 | 142.74 |
1398643200000 | 143.1 |
1398729600000 | 143.95 |
1398816000000 | 144.22 |
1398902400000 | 144.59 |
1398988800000 | 144.46 |
1399248000000 | 144.57 |
1399334400000 | 144.15 |
1399420800000 | 144.59 |
1399507200000 | 145.61 |
1399593600000 | 146.15 |
1399852800000 | 146.68 |
1399939200000 | 147.28 |
1400025600000 | 147.57 |
1400112000000 | 146.71 |
1400198400000 | 147.22 |
1400457600000 | 147.08 |
1400544000000 | 146.9 |
1400630400000 | 147.81 |
1400716800000 | 148.55 |
1400803200000 | 149.1699 |
1401062400000 | 149.5 |
1401148800000 | 149.94 |
1401235200000 | 150.44 |
1401321600000 | 150.66 |
1401408000000 | 150.73 |
1401667200000 | 151.56 |
1401753600000 | 151.18 |
1401840000000 | 151.19 |
1401926400000 | 152.06 |
1402012800000 | 152.48 |
1402272000000 | 153.08 |
1402358400000 | 153.52 |
1402444800000 | 153.02 |
1402531200000 | 152.74 |
1402617600000 | 153.36 |
1402876800000 | 153.24 |
1402963200000 | 153.36 |
1403049600000 | 154.06 |
1403136000000 | 154.82 |
1403222400000 | 155.01 |
1403481600000 | 154.59 |
1403568000000 | 154.2 |
1403654400000 | 153.9 |
1403740800000 | 154.82 |
1403827200000 | 154.74 |
1404086400000 | 154.65 |
1404172800000 | 155.27 |
1404259200000 | 155.46 |
1404345600000 | 155.95 |
1404432000000 | 156.28 |
1404691200000 | 155.66 |
1404777600000 | 154.87 |
1404864000000 | 155.05 |
1404950400000 | 154.8899 |
1405036800000 | 155.33 |
1405296000000 | 155.55 |
1405382400000 | 156.41 |
1405468800000 | 157.95 |
1405555200000 | 157.18 |
1405641600000 | 158.36 |
1405900800000 | 157.97 |
1405987200000 | 159.81 |
1406073600000 | 159.94 |
1406160000000 | 159.76 |
1406246400000 | 159.61 |
1406505600000 | 159.73 |
1406592000000 | 160.08 |
1406678400000 | 159.54 |
1406764800000 | 157.3899 |
1406851200000 | 155.61 |
1407110400000 | 155.59 |
1407196800000 | 155.2 |
1407283200000 | 154.4 |
1407369600000 | 154.21 |
1407456000000 | 153.83 |
1407715200000 | 155.29 |
1407801600000 | 155.81 |
1407888000000 | 156.4199 |
1407974400000 | 157.47 |
1408060800000 | 157.83 |
1408320000000 | 158.77 |
1408406400000 | 159.85 |
1408492800000 | 160.58 |
1408579200000 | 160.95 |
1408665600000 | 161 |
1408924800000 | 162.23 |
1409011200000 | 162.05 |
1409097600000 | 162.66 |
1409184000000 | 162.94 |
1409270400000 | 163.61 |
1409529600000 | 164.03 |
1409616000000 | 164.26 |
1409702400000 | 165.09 |
1409788800000 | 167.25 |
1409875200000 | 167.81 |
1410134400000 | 167.29 |
1410220800000 | 166.6 |
1410307200000 | 166.1 |
1410393600000 | 166.29 |
1410480000000 | 164.93 |
1410739200000 | 164.6399 |
1410825600000 | 165.1399 |
1410912000000 | 165.54 |
1410998400000 | 166.12 |
1411084800000 | 167.44 |
1411344000000 | 166.18 |
1411430400000 | 164.44 |
1411516800000 | 165.51 |
1411603200000 | 164.82 |
1411689600000 | 165.72 |
1411948800000 | 165.56 |
1412035200000 | 166.31 |
1412121600000 | 165.44 |
1412208000000 | 163.85 |
1412294400000 | 166.47 |
1412553600000 | 166.18 |
1412640000000 | 164.25 |
1412726400000 | 164.1 |
1412812800000 | 161.97 |
1412899200000 | 160.51 |
1413158400000 | 159.33 |
1413244800000 | 158.8 |
1413331200000 | 156.47 |
1413417600000 | 156.33 |
1413504000000 | 158.53 |
1413763200000 | 159.78 |
1413849600000 | 162.03 |
1413936000000 | 162.87 |
1414022400000 | 163.96 |
1414108800000 | 164.88 |
1414368000000 | 164.46 |
1414454400000 | 165.98 |
1414540800000 | 165.91 |
1414627200000 | 168.09 |
1414713600000 | 171 |
1414972800000 | 170.25 |
1415059200000 | 168.86 |
1415145600000 | 170.84 |
1415232000000 | 170.86 |
1415318400000 | 171.29 |
1415577600000 | 171.68 |
1415664000000 | 172.29 |
1415750400000 | 171.15 |
1415836800000 | 171.16 |
1415923200000 | 170.9199 |
1416182400000 | 171.1399 |
1416268800000 | 171.3 |
1416355200000 | 171.08 |
1416441600000 | 170.73 |
1416528000000 | 173.36 |
1416787200000 | 173.07 |
1416873600000 | 173.1699 |
1416960000000 | 173.75 |
1417046400000 | 174.16 |
1417132800000 | 173.19 |
1417392000000 | 171.48 |
1417478400000 | 172.79 |
1417564800000 | 174.2 |
1417651200000 | 172.09 |
1417737600000 | 173.7 |
1417996800000 | 172.25 |
1418083200000 | 169.54 |
1418169600000 | 167.47 |
1418256000000 | 168.15 |
1418342400000 | 165.25 |
1418601600000 | 164.21 |
1418688000000 | 164.28 |
1418774400000 | 167.1 |
1418860800000 | 171.72 |
1418947200000 | 172.54 |
1419206400000 | 173.69 |
1419292800000 | 175.37 |
1419379200000 | 175.8 |
1419552000000 | 176.47 |
1419811200000 | 177.11 |
1419897600000 | 175.83 |
1419984000000 | 175.72 |
1420156800000 | 176.2 |
1420416000000 | 173.68 |
1420502400000 | 172.57 |
1420588800000 | 174.38 |
1420675200000 | 177.81 |
1420761600000 | 176.37 |
1421020800000 | 175.93 |
1421107200000 | 177.05 |
1421193600000 | 176.6699 |
1421280000000 | 180.61 |
1421366400000 | 183.11 |
1421625600000 | 181.6399 |
1421712000000 | 183.03 |
1421798400000 | 184.22 |
1421884800000 | 188.11 |
1421971200000 | 190.31 |
1422230400000 | 191.04 |
1422316800000 | 189.3899 |
1422403200000 | 189.31 |
1422489600000 | 189.4199 |
1422576000000 | 188.07 |
1422835200000 | 188.9 |
1422921600000 | 188.87 |
1423008000000 | 189.19 |
1423094400000 | 190.09 |
1423180800000 | 189.59 |
1423440000000 | 187.94 |
1423526400000 | 189.56 |
1423612800000 | 188.73 |
1423699200000 | 189.85 |
1423785600000 | 189.58 |
1424044800000 | 189.23 |
1424131200000 | 189.74 |
1424217600000 | 190.97 |
1424304000000 | 190.16 |
1424390400000 | 190.93 |
1424649600000 | 191.52 |
1424736000000 | 192.54 |
1424822400000 | 192.23 |
1424908800000 | 193.65 |
1424995200000 | 193.94 |
1425254400000 | 193.84 |
1425340800000 | 193.38 |
1425427200000 | 194.44 |
1425513600000 | 195.53 |
1425600000000 | 195.45 |
1425859200000 | 194.96 |
1425945600000 | 194.8 |
1426032000000 | 196.97 |
1426118400000 | 198.22 |
1426204800000 | 198.68 |
1426464000000 | 199.61 |
1426550400000 | 199.63 |
1426636800000 | 201.27 |
1426723200000 | 201.18 |
1426809600000 | 200.24 |
1427068800000 | 198.16 |
1427155200000 | 198.09 |
1427241600000 | 195.71 |
1427328000000 | 195.19 |
1427414400000 | 195.46 |
1427673600000 | 196.73 |
1427760000000 | 196.7 |
1427846400000 | 197.02 |
1427932800000 | 196.49 |
1428278400000 | 195.4 |
1428364800000 | 198.69 |
1428451200000 | 200.32 |
1428537600000 | 202.66 |
1428624000000 | 204.44 |
1428883200000 | 204.28 |
1428969600000 | 202.99 |
1429056000000 | 204.87 |
1429142400000 | 203.54 |
1429228800000 | 201.34 |
1429488000000 | 202.93 |
1429574400000 | 203.22 |
1429660800000 | 203.96 |
1429747200000 | 203.98 |
1429833600000 | 204.36 |
1430092800000 | 204.02 |
1430179200000 | 203.05 |
1430265600000 | 199.09 |
1430352000000 | 195.73 |
1430438400000 | 195.72 |
1430697600000 | 197.26 |
1430784000000 | 194.54 |
1430870400000 | 191.49 |
1430956800000 | 192.1699 |
1431043200000 | 195.57 |
1431302400000 | 196.3 |
1431388800000 | 193.91 |
1431475200000 | 191.85 |
1431561600000 | 191.72 |
1431648000000 | 192.44 |
1431907200000 | 193.8 |
1431993600000 | 197 |
1432080000000 | 198.04 |
1432166400000 | 198.48 |
1432252800000 | 199.59 |
1432512000000 | 199.5 |
1432598400000 | 199.7 |
1432684800000 | 200.84 |
1432771200000 | 199.07 |
1432857600000 | 197.22 |
1433116800000 | 197.96 |
1433203200000 | 194 |
1433289600000 | 191.77 |
1433376000000 | 189.83 |
1433462400000 | 190.88 |
1433721600000 | 188.32 |
1433808000000 | 187.5 |
1433894400000 | 188.51 |
1433980800000 | 190.38 |
1434067200000 | 189.07 |
1434326400000 | 188.34 |
1434412800000 | 188.96 |
1434499200000 | 189.13 |
1434585600000 | 188.72 |
1434672000000 | 189.3899 |
1434931200000 | 191.1399 |
1435017600000 | 194.63 |
1435104000000 | 193.32 |
1435190400000 | 193.04 |
1435276800000 | 193.13 |
1435536000000 | 189.73 |
1435622400000 | 189.57 |
1435708800000 | 191.05 |
1435795200000 | 192.08 |
1435881600000 | 191.55 |
1436140800000 | 190.1 |
1436227200000 | 192.4199 |
1436313600000 | 188.98 |
1436400000000 | 189.8 |
1436486400000 | 190.71 |
1436745600000 | 194.34 |
1436832000000 | 195.44 |
1436918400000 | 196.58 |
1437004800000 | 199.08 |
1437091200000 | 199.32 |
1437350400000 | 199.1 |
1437436800000 | 197.11 |
1437523200000 | 196.63 |
1437609600000 | 194.34 |
1437696000000 | 193.8 |
1437955200000 | 190.62 |
1438041600000 | 192.68 |
1438128000000 | 194.58 |
1438214400000 | 196.07 |
1438300800000 | 195.12 |
1438560000000 | 196.36 |
1438646400000 | 196.57 |
1438732800000 | 197.56 |
1438819200000 | 195.9199 |
1438905600000 | 195.03 |
1439164800000 | 196.3 |
1439251200000 | 194.08 |
1439337600000 | 191.81 |
1439424000000 | 192.33 |
1439510400000 | 193.07 |
1439769600000 | 194.36 |
1439856000000 | 194.1 |
1439942400000 | 192.28 |
1440028800000 | 187.88 |
1440115200000 | 182.58 |
1440374400000 | 171.47 |
1440460800000 | 172.6399 |
1440547200000 | 174.44 |
1440633600000 | 181.08 |
1440720000000 | 181.71 |
1440979200000 | 180.71 |
1441065600000 | 175.55 |
1441152000000 | 176.38 |
1441238400000 | 179.62 |
1441324800000 | 176.83 |
1441584000000 | 176.36 |
1441670400000 | 178.27 |
1441756800000 | 179.38 |
1441843200000 | 177.15 |
1441929600000 | 175.4199 |
1442188800000 | 174.79 |
1442275200000 | 175.87 |
1442361600000 | 177.72 |
1442448000000 | 177.75 |
1442534400000 | 175.45 |
1442793600000 | 178.2 |
1442880000000 | 176.63 |
1442966400000 | 175.55 |
1443052800000 | 172.86 |
1443139200000 | 176.3 |
1443398400000 | 173.34 |
1443484800000 | 171.56 |
1443571200000 | 175.79 |
1443657600000 | 175.63 |
1443744000000 | 176.61 |
1444003200000 | 181.25 |
1444089600000 | 181.03 |
1444176000000 | 182.93 |
1444262400000 | 183.15 |
1444348800000 | 182.61 |
1444608000000 | 182.35 |
1444694400000 | 180.97 |
1444780800000 | 179.34 |
1444867200000 | 182.53 |
1444953600000 | 183.15 |
1445212800000 | 183.62 |
1445299200000 | 184.16 |
1445385600000 | 183.58 |
1445472000000 | 187.56 |
1445558400000 | 190.2 |
1445817600000 | 189.52 |
1445904000000 | 187.47 |
1445990400000 | 188.34 |
1446076800000 | 189.04 |
1446163200000 | 188.25 |
1446422400000 | 188.23 |
1446508800000 | 189.4199 |
1446595200000 | 190.33 |
1446681600000 | 189.65 |
1446768000000 | 189.1 |
1447027200000 | 188.1699 |
1447113600000 | 189.1399 |
1447200000000 | 188.88 |
1447286400000 | 187.2 |
1447372800000 | 186.36 |
1447632000000 | 187.84 |
1447718400000 | 190.06 |
1447804800000 | 191.18 |
1447891200000 | 191.59 |
1447977600000 | 192.95 |
1448236800000 | 192.41 |
1448323200000 | 191.21 |
1448409600000 | 191.81 |
1448496000000 | 192.41 |
1448582400000 | 192.35 |
1448841600000 | 192.19 |
1448928000000 | 192.4 |
1449014400000 | 190.54 |
1449100800000 | 183.62 |
1449187200000 | 182.82 |
1449446400000 | 182.51 |
1449532800000 | 180.27 |
1449619200000 | 179.45 |
1449705600000 | 179.28 |
1449792000000 | 176.2 |
1450051200000 | 174.95 |
1450137600000 | 177.85 |
1450224000000 | 179.91 |
1450310400000 | 181.4 |
1450396800000 | 179.55 |
1450656000000 | 178.65 |
1450742400000 | 179.16 |
1450828800000 | 183.12 |
1450915200000 | 181.99 |
1451260800000 | 181.51 |
1451347200000 | 183.85 |
1451433600000 | 183.01 |
1451520000000 | 183.07 |
1451865600000 | 181.29 |
1451952000000 | 183.1 |
1452038400000 | 180.69 |
1452124800000 | 176.77 |
1452211200000 | 175.33 |
1452470400000 | 175.82 |
1452556800000 | 175.38 |
1452643200000 | 174.38 |
1452729600000 | 174.79 |
1452816000000 | 170.62 |
1453075200000 | 170.74 |
1453161600000 | 171.98 |
1453248000000 | 168.02 |
1453334400000 | 170.33 |
1453420800000 | 175.6399 |
1453680000000 | 174.54 |
1453766400000 | 175.68 |
1453852800000 | 176.4 |
1453939200000 | 176.41 |
1454025600000 | 181.31 |
1454284800000 | 181.72 |
1454371200000 | 179.77 |
1454457600000 | 178.95 |
1454544000000 | 178.3899 |
1454630400000 | 177.26 |
1454889600000 | 175.4 |
1454976000000 | 172.2 |
1455062400000 | 172.5 |
1455148800000 | 168.49 |
1455235200000 | 169.96 |
1455494400000 | 174.19 |
1455580800000 | 175.08 |
1455667200000 | 176.57 |
1455753600000 | 178.32 |
1455840000000 | 177.32 |
1456099200000 | 181.04 |
1456185600000 | 179.21 |
1456272000000 | 178.6 |
1456358400000 | 180.54 |
1456444800000 | 181.32 |
1456704000000 | 181.98 |
1456790400000 | 183.94 |
1456876800000 | 185.33 |
1456963200000 | 184.75 |
1457049600000 | 184.21 |
1457308800000 | 184.6 |
1457395200000 | 182.87 |
1457481600000 | 184.21 |
1457568000000 | 181.84 |
1457654400000 | 184.56 |
1457913600000 | 185.48 |
1458000000000 | 184.79 |
1458086400000 | 185.88 |
1458172800000 | 185.63 |
1458259200000 | 185.68 |
1458518400000 | 185.77 |
1458604800000 | 186.01 |
1458691200000 | 185.87 |
1458777600000 | 186.07 |
1459123200000 | 185.6 |
1459209600000 | 187.23 |
1459296000000 | 186.79 |
1459382400000 | 185.65 |
1459468800000 | 184.36 |
1459728000000 | 184.32 |
1459814400000 | 181.65 |
1459900800000 | 182.51 |
1459987200000 | 182.66 |
1460073600000 | 184.16 |
1460332800000 | 183.82 |
1460419200000 | 185.58 |
1460505600000 | 188.08 |
1460592000000 | 189.38 |
1460678400000 | 189.01 |
1460937600000 | 188.79 |
1461024000000 | 190.36 |
1461110400000 | 190.46 |
1461196800000 | 189.86 |
1461283200000 | 190.86 |
1461542400000 | 189.91 |
1461628800000 | 189.81 |
1461715200000 | 190.5 |
1461801600000 | 190.58 |
1461888000000 | 188.31 |
1462147200000 | 187.58 |
1462233600000 | 186.22 |
1462320000000 | 185.66 |
1462406400000 | 186.9 |
1462492800000 | 186.73 |
1462752000000 | 186.69 |
1462838400000 | 188.58 |
1462924800000 | 187.66 |
1463011200000 | 188.49 |
1463097600000 | 188.57 |
1463356800000 | 188.6 |
1463443200000 | 188.33 |
1463529600000 | 187.98 |
1463616000000 | 187.3899 |
1463702400000 | 188.53 |
1463961600000 | 187.99 |
1464048000000 | 189.65 |
1464134400000 | 191.05 |
1464220800000 | 191.44 |
1464307200000 | 192.79 |
1464566400000 | 192.57 |
1464652800000 | 192.91 |
1464739200000 | 191.57 |
1464825600000 | 191.59 |
1464912000000 | 191.06 |
1465171200000 | 191.37 |
1465257600000 | 192.99 |
1465344000000 | 193.25 |
1465430400000 | 193.85 |
1465516800000 | 192.1 |
1465776000000 | 190.03 |
1465862400000 | 190 |
1465948800000 | 189.6399 |
1466035200000 | 190.6 |
1466121600000 | 190.2 |
1466380800000 | 191.8899 |
1466467200000 | 193.5 |
1466553600000 | 193.43 |
1466640000000 | 194.21 |
1466726400000 | 190.1699 |
1466985600000 | 191.74 |
1467072000000 | 193.27 |
1467158400000 | 196.45 |
1467244800000 | 199.02 |
1467331200000 | 199.11 |
1467590400000 | 200.01 |
1467676800000 | 199.34 |
1467763200000 | 199.24 |
1467849600000 | 198.87 |
1467936000000 | 200.59 |
1468195200000 | 201.74 |
1468281600000 | 201.58 |
1468368000000 | 201.78 |
1468454400000 | 202.3 |
1468540800000 | 202.66 |
1468800000000 | 203.01 |
1468886400000 | 203.32 |
1468972800000 | 204.4 |
1469059200000 | 204.28 |
1469145600000 | 205.2 |
1469404800000 | 205.02 |
1469491200000 | 204.71 |
1469577600000 | 203.78 |
1469664000000 | 202.31 |
1469750400000 | 202.79 |
1470009600000 | 202.33 |
1470096000000 | 200.21 |
1470182400000 | 200.23 |
1470268800000 | 200.75 |
1470355200000 | 201.63 |
1470614400000 | 201.87 |
1470700800000 | 201.86 |
1470787200000 | 201.37 |
1470873600000 | 201.98 |
1470960000000 | 202.07 |
1471219200000 | 201.38 |
1471305600000 | 198.85 |
1471392000000 | 198.54 |
1471478400000 | 198.4 |
1471564800000 | 196.82 |
1471824000000 | 197.1699 |
1471910400000 | 197.97 |
1471996800000 | 198.71 |
1472083200000 | 197.93 |
1472169600000 | 197.24 |
1472428800000 | 198.6399 |
1472515200000 | 197.94 |
1472601600000 | 197.77 |
1472688000000 | 197.43 |
1472774400000 | 199.72 |
1473033600000 | 200.72 |
1473120000000 | 200.9 |
1473206400000 | 201.45 |
1473292800000 | 201.3 |
1473379200000 | 197.33 |
1473638400000 | 197.2 |
1473724800000 | 194.3899 |
1473811200000 | 194.24 |
1473897600000 | 194.97 |
1473984000000 | 196.22 |
1474243200000 | 197.13 |
1474329600000 | 197.1 |
1474416000000 | 200.1 |
1474502400000 | 200.87 |
1474588800000 | 200.53 |
1474848000000 | 198.36 |
1474934400000 | 199.72 |
1475020800000 | 200.09 |
1475107200000 | 199.44 |
1475193600000 | 198.61 |
1475452800000 | 198.51 |
1475539200000 | 197.75 |
1475625600000 | 195.83 |
1475712000000 | 195.38 |
1475798400000 | 194.05 |
1476057600000 | 195.08 |
1476144000000 | 195.48 |
1476230400000 | 196.06 |
1476316800000 | 196.27 |
1476403200000 | 197.31 |
1476662400000 | 197.29 |
1476748800000 | 198.99 |
1476835200000 | 199.93 |
1476921600000 | 199.35 |
1477008000000 | 199.21 |
1477267200000 | 198.9199 |
1477353600000 | 199.4 |
1477440000000 | 197.83 |
1477526400000 | 197.18 |
1477612800000 | 196.78 |
1477872000000 | 196.88 |
1477958400000 | 194.25 |
1478044800000 | 191.1699 |
1478131200000 | 191.18 |
1478217600000 | 189.97 |
1478476800000 | 193.4199 |
1478563200000 | 194.21 |
1478649600000 | 193.3 |
1478736000000 | 192.25 |
1478822400000 | 191.13 |
1479081600000 | 191.96 |
1479168000000 | 193.37 |
1479254400000 | 194.37 |
1479340800000 | 195.7 |
1479427200000 | 196.37 |
1479686400000 | 197.25 |
1479772800000 | 199.11 |
1479859200000 | 199.35 |
1479945600000 | 198.91 |
1480032000000 | 199.48 |
1480291200000 | 200.3899 |
1480377600000 | 200.1 |
1480464000000 | 199.04 |
1480550400000 | 197.8 |
1480636800000 | 196.6699 |
1480896000000 | 195.49 |
1480982400000 | 196.61 |
1481068800000 | 198.3899 |
1481155200000 | 201.3 |
1481241600000 | 203.34 |
1481500800000 | 202.98 |
1481587200000 | 204.47 |
1481673600000 | 202.84 |
1481760000000 | 205.63 |
1481846400000 | 206.58 |
1482105600000 | 207.19 |
1482192000000 | 208.73 |
1482278400000 | 207.6 |
1482364800000 | 207.43 |
1482451200000 | 207.49 |
1482710400000 | 207.3899 |
1482796800000 | 207.54 |
1482883200000 | 207.85 |
1482969600000 | 207.37 |
1483056000000 | 205.95 |
1483315200000 | 206.2 |
1483401600000 | 209 |
1483488000000 | 209.15 |
1483574400000 | 208.66 |
1483660800000 | 208.76 |
1483920000000 | 208.1399 |
1484006400000 | 207.11 |
1484092800000 | 209.55 |
1484179200000 | 207.79 |
1484265600000 | 208.78 |
1484524800000 | 208.49 |
1484611200000 | 207.76 |
1484697600000 | 207.48 |
1484784000000 | 208.32 |
1484870400000 | 208.03 |
1485129600000 | 207.04 |
1485216000000 | 206.66 |
1485302400000 | 206.91 |
1485388800000 | 208.52 |
1485475200000 | 207.6 |
1485734400000 | 206.86 |
1485820800000 | 205.16 |
1485907200000 | 205.28 |
1485993600000 | 204.72 |
1486080000000 | 205.72 |
1486339200000 | 205.12 |
1486425600000 | 206.32 |
1486512000000 | 207.43 |
1486598400000 | 208.54 |
1486684800000 | 210.24 |
1486944000000 | 211.13 |
1487030400000 | 211 |
1487116800000 | 211.21 |
1487203200000 | 210.15 |
1487289600000 | 210.76 |
1487548800000 | 211.43 |
1487635200000 | 213.8 |
1487721600000 | 213.85 |
1487808000000 | 213.49 |
1487894400000 | 214.16 |
1488153600000 | 213.36 |
1488240000000 | 212.78 |
1488326400000 | 214.12 |
1488412800000 | 214.62 |
1488499200000 | 213.53 |
1488758400000 | 213.34 |
1488844800000 | 213.31 |
1488931200000 | 212 |
1489017600000 | 211.41 |
1489104000000 | 210.93 |
1489363200000 | 211.47 |
1489449600000 | 210.68 |
1489536000000 | 212.25 |
1489622400000 | 212.01 |
1489708800000 | 212.41 |
1489968000000 | 211.87 |
1490054400000 | 210.97 |
1490140800000 | 210.93 |
1490227200000 | 211.7 |
1490313600000 | 211.9 |
1490572800000 | 210.52 |
1490659200000 | 211.94 |
1490745600000 | 213.83 |
1490832000000 | 213.94 |
1490918400000 | 214.35 |
1491177600000 | 215 |
1491264000000 | 215.34 |
1491350400000 | 215.54 |
1491436800000 | 215.98 |
1491523200000 | 216.58 |
1491782400000 | 217.01 |
1491868800000 | 216.78 |
1491955200000 | 217.31 |
1492041600000 | 216.56 |
1492387200000 | 216.78 |
1492473600000 | 215.41 |
1492560000000 | 214.18 |
1492646400000 | 213.46 |
1492732800000 | 214.82 |
1492992000000 | 214.1 |
1493078400000 | 212.87 |
1493164800000 | 213.42 |
1493251200000 | 213.81 |
1493337600000 | 212.83 |
1493596800000 | 212.47 |
1493683200000 | 213.62 |
1493769600000 | 212.77 |
1493856000000 | 212.11 |
1493942400000 | 213.11 |
1494201600000 | 214.56 |
1494288000000 | 214.48 |
1494374400000 | 215.53 |
1494460800000 | 214.39 |
1494547200000 | 214.18 |
1494806400000 | 213.96 |
1494892800000 | 212.45 |
1494979200000 | 209.89 |
1495065600000 | 210.28 |
1495152000000 | 210.46 |
1495411200000 | 210.97 |
1495497600000 | 212.04 |
1495584000000 | 212.84 |
1495670400000 | 213.79 |
1495756800000 | 214.09 |
1496016000000 | 214.12 |
1496102400000 | 214.62 |
1496188800000 | 214.12 |
1496275200000 | 215.67 |
1496361600000 | 215.55 |
1496620800000 | 215.76 |
1496707200000 | 215.28 |
1496793600000 | 215.09 |
1496880000000 | 214.7 |
1496966400000 | 215.15 |
1497225600000 | 214.49 |
1497312000000 | 215.33 |
1497398400000 | 214.83 |
1497484800000 | 216.27 |
1497571200000 | 216.76 |
1497830400000 | 217.63 |
1497916800000 | 215.96 |
1498003200000 | 215.23 |
1498089600000 | 214.91 |
1498176000000 | 214.52 |
1498435200000 | 215.38 |
1498521600000 | 212.41 |
1498608000000 | 211.96 |
1498694400000 | 209.38 |
1498780800000 | 209.12 |
1499040000000 | 209.7 |
1499126400000 | 209.82 |
1499212800000 | 209.48 |
1499299200000 | 207.63 |
1499385600000 | 207.75 |
1499644800000 | 207.99 |
1499731200000 | 207.1699 |
1499817600000 | 208.98 |
1499904000000 | 209.78 |
1499990400000 | 210.45 |
1500249600000 | 210.07 |
1500336000000 | 208.45 |
1500422400000 | 209.95 |
1500508800000 | 208.98 |
1500595200000 | 208.5 |
1500854400000 | 207.52 |
1500940800000 | 206.99 |
1501027200000 | 207.91 |
1501113600000 | 208.77 |
1501200000000 | 207.16 |
1501459200000 | 207.22 |
1501545600000 | 208.16 |
1501632000000 | 207.15 |
1501718400000 | 207.02 |
1501804800000 | 208.75 |
1502064000000 | 208.24 |
1502150400000 | 208.9199 |
1502236800000 | 208.54 |
1502323200000 | 207.78 |
1502409600000 | 206.58 |
1502668800000 | 208.36 |
1502755200000 | 208.79 |
1502841600000 | 209.65 |
1502928000000 | 207.9 |
1503014400000 | 207.69 |
1503273600000 | 207.1 |
1503360000000 | 208.95 |
1503446400000 | 207.96 |
1503532800000 | 208.02 |
1503619200000 | 207.35 |
1503878400000 | 206.2 |
1503964800000 | 204.87 |
1504051200000 | 206.3899 |
1504137600000 | 207.81 |
1504224000000 | 208.25 |
1504483200000 | 207.1399 |
1504569600000 | 206.8 |
1504656000000 | 206.84 |
1504742400000 | 205.8899 |
1504828800000 | 205.98 |
1505088000000 | 207.6 |
1505174400000 | 207.75 |
1505260800000 | 207.4 |
1505347200000 | 207.69 |
1505433600000 | 206.84 |
1505692800000 | 206.6699 |
1505779200000 | 207.1699 |
1505865600000 | 207.37 |
1505952000000 | 207.13 |
1506038400000 | 206.72 |
1506297600000 | 208.63 |
1506384000000 | 209.58 |
1506470400000 | 210.08 |
1506556800000 | 209.03 |
1506643200000 | 208.96 |
1506902400000 | 209.98 |
1506988800000 | 209.73 |
1507075200000 | 209.25 |
1507161600000 | 210.02 |
1507248000000 | 208.99 |
1507507200000 | 209.24 |
1507593600000 | 208.96 |
1507680000000 | 209.29 |
1507766400000 | 208.9 |
1507852800000 | 209.06 |
1508112000000 | 209.83 |
1508198400000 | 210.29 |
1508284800000 | 210.04 |
1508371200000 | 209.92 |
1508457600000 | 210.69 |
1508716800000 | 210.69 |
1508803200000 | 210.23 |
1508889600000 | 207.35 |
1508976000000 | 209.43 |
1509062400000 | 211.84 |
1509321600000 | 211.69 |
1509408000000 | 211.29 |
1509494400000 | 211.73 |
1509580800000 | 210.87 |
1509667200000 | 211.4 |
1509926400000 | 211.93 |
1510012800000 | 212.89 |
1510099200000 | 213.32 |
1510185600000 | 212.38 |
1510272000000 | 211.09 |
1510531200000 | 210.35 |
1510617600000 | 208.34 |
1510704000000 | 206.51 |
1510790400000 | 208.03 |
1510876800000 | 206.8899 |
1511136000000 | 207.6 |
1511222400000 | 208.95 |
1511308800000 | 208.75 |
1511395200000 | 208.37 |
1511481600000 | 207.28 |
1511740800000 | 207.51 |
1511827200000 | 209.21 |
1511913600000 | 210.85 |
1512000000000 | 211.35 |
1512086400000 | 211.81 |
1512345600000 | 213.1 |
1512432000000 | 212.84 |
1512518400000 | 212.71 |
1512604800000 | 213.37 |
1512691200000 | 214.47 |
1512950400000 | 214.37 |
1513036800000 | 215.57 |
1513123200000 | 215.32 |
1513209600000 | 214.5 |
1513296000000 | 214.62 |
1513555200000 | 214.79 |
1513641600000 | 213.12 |
1513728000000 | 211.7 |
1513814400000 | 212.42 |
1513900800000 | 213.07 |
1514246400000 | 212.83 |
1514332800000 | 212.62 |
1514419200000 | 212.32 |
1514505600000 | 211.09 |
1514851200000 | 211.15 |
1514937600000 | 210.87 |
1515024000000 | 211.38 |
1515110400000 | 213.04 |
1515369600000 | 214.29 |
1515456000000 | 214.34 |
1515542400000 | 211.66 |
1515628800000 | 210.91 |
1515715200000 | 209.29 |
1515974400000 | 208.28 |
1516060800000 | 209 |
1516147200000 | 209.01 |
1516233600000 | 208.4199 |
1516320000000 | 209.53 |
1516579200000 | 210.15 |
1516665600000 | 209.9 |
1516752000000 | 209 |
1516838400000 | 206.88 |
1516924800000 | 208.29 |
1517184000000 | 207.69 |
1517270400000 | 205.84 |
1517356800000 | 205.94 |
1517443200000 | 204.97 |
1517529600000 | 202.56 |
1517788800000 | 198 |
1517875200000 | 196.87 |
1517961600000 | 198.59 |
1518048000000 | 194.88 |
1518134400000 | 194.87 |
1518393600000 | 196.2 |
1518480000000 | 195.2 |
1518566400000 | 195.33 |
1518652800000 | 195.86 |
1518739200000 | 197.72 |
1518998400000 | 198.37 |
1519084800000 | 197.9199 |
1519171200000 | 197.06 |
1519257600000 | 197.01 |
1519344000000 | 199.81 |
1519603200000 | 200.96 |
1519689600000 | 199.19 |
1519776000000 | 197.37 |
1519862400000 | 196.25 |
1519948800000 | 193.44 |
1520208000000 | 195 |
1520294400000 | 194.38 |
1520380800000 | 194.05 |
1520467200000 | 196.68 |
1520553600000 | 198.05 |
1520812800000 | 198.95 |
1520899200000 | 197.45 |
1520985600000 | 197.24 |
1521072000000 | 196.88 |
1521158400000 | 197.9 |
1521417600000 | 195.56 |
1521504000000 | 195.37 |
1521590400000 | 195.58 |
1521676800000 | 193.16 |
1521763200000 | 190.41 |
1522022400000 | 190 |
1522108800000 | 191.88 |
1522195200000 | 193.32 |
1522281600000 | 194.88 |
1522627200000 | 193.32 |
1522713600000 | 193.95 |
1522800000000 | 194.3899 |
1522886400000 | 197.56 |
1522972800000 | 196.02 |
1523232000000 | 196.34 |
1523318400000 | 196.34 |
1523404800000 | 195.62 |
1523491200000 | 196.04 |
1523577600000 | 196.29 |
1523836800000 | 197.25 |
1523923200000 | 198.46 |
1524009600000 | 199.06 |
1524096000000 | 198.44 |
1524182400000 | 198.3 |
1524441600000 | 199.15 |
1524528000000 | 198.75 |
1524614400000 | 199.77 |
1524700800000 | 200.82 |
1524787200000 | 202.22 |
1525046400000 | 201.72 |
1525132800000 | 202.65 |
1525219200000 | 202.6399 |
1525305600000 | 202.63 |
1525392000000 | 204.52 |
1525651200000 | 205.15 |
1525737600000 | 203.79 |
1525824000000 | 203.99 |
1525910400000 | 204.66 |
1525996800000 | 205.05 |
1526256000000 | 204.76 |
1526342400000 | 204.65 |
1526428800000 | 204.8899 |
1526515200000 | 204.68 |
1526601600000 | 204.9 |
1526860800000 | 205.74 |
1526947200000 | 205.6699 |
1527033600000 | 206.41 |
1527120000000 | 206.18 |
1527206400000 | 207.02 |
1527465600000 | 206.96 |
1527552000000 | 206.81 |
1527638400000 | 207.65 |
1527724800000 | 205.79 |
1527811200000 | 205.84 |
1528070400000 | 206.18 |
1528156800000 | 205.61 |
1528243200000 | 204.62 |
1528329600000 | 204.28 |
1528416000000 | 204.65 |
1528675200000 | 205.1699 |
1528761600000 | 206.4199 |
1528848000000 | 205.26 |
1528934400000 | 208.75 |
1529020800000 | 209.26 |
1529280000000 | 208.19 |
1529366400000 | 208.16 |
1529452800000 | 208.71 |
1529539200000 | 207.04 |
1529625600000 | 208.1399 |
1529884800000 | 205.77 |
1529971200000 | 206.49 |
1530057600000 | 207.16 |
1530144000000 | 207.88 |
1530230400000 | 207.3 |
1530489600000 | 207.72 |
1530576000000 | 208.22 |
1530662400000 | 208.95 |
1530748800000 | 208.73 |
1530835200000 | 209.69 |
1531094400000 | 209.27 |
1531180800000 | 210 |
1531267200000 | 208.79 |
1531353600000 | 210.36 |
1531440000000 | 210.82 |
1531699200000 | 209.59 |
1531785600000 | 209.53 |
1531872000000 | 210.18 |
1531958400000 | 211.08 |
1532044800000 | 209.86 |
1532304000000 | 209.59 |
1532390400000 | 209.58 |
1532476800000 | 210.39 |
1532563200000 | 212.66 |
1532649600000 | 213.92 |
1532908800000 | 213.14 |
1532995200000 | 213.88 |
1533081600000 | 213.21 |
1533168000000 | 213.5 |
1533254400000 | 215.37 |
1533513600000 | 215.63 |
1533600000000 | 216.14 |
1533686400000 | 215.88 |
1533772800000 | 216.99 |
1533859200000 | 217.29 |
1534118400000 | 216.59 |
1534204800000 | 218.54 |
1534291200000 | 218.53 |
1534377600000 | 218.1 |
1534464000000 | 218.75 |
1534723200000 | 218.48 |
1534809600000 | 217.11 |
1534896000000 | 214.98 |
1534982400000 | 214.76 |
1535068800000 | 214.62 |
1535328000000 | 214.9 |
1535414400000 | 213.88 |
1535500800000 | 213.95 |
1535587200000 | 213.93 |
1535673600000 | 213.69 |
1535932800000 | 213.4 |
1536019200000 | 213.61 |
1536105600000 | 212.43 |
1536192000000 | 212.4 |
1536278400000 | 212.86 |
1536537600000 | 213.1 |
1536624000000 | 213.9 |
1536710400000 | 213.92 |
1536796800000 | 214.36 |
1536883200000 | 213.79 |
1537142400000 | 214.19 |
1537228800000 | 215.48 |
1537315200000 | 214.53 |
1537401600000 | 213.92 |
1537488000000 | 214.77 |
1537747200000 | 212.33 |
1537833600000 | 211.75 |
1537920000000 | 212.01 |
1538006400000 | 213.22 |
1538092800000 | 214.52 |
1538352000000 | 215.11 |
1538438400000 | 215.83 |
1538524800000 | 215.67 |
1538611200000 | 215.44 |
1538697600000 | 215.7 |
1538956800000 | 216.56 |
1539043200000 | 216.65 |
1539129600000 | 212.96 |
1539216000000 | 207.99 |
1539302400000 | 208.29 |
1539561600000 | 208.01 |
1539648000000 | 210.95 |
1539734400000 | 211.55 |
1539820800000 | 211.56 |
1539907200000 | 212.54 |
1540166400000 | 211.94 |
1540252800000 | 210.41 |
1540339200000 | 210.18 |
1540425600000 | 209.36 |
1540512000000 | 207.43 |
1540771200000 | 208.13 |
1540857600000 | 211.12 |
1540944000000 | 212.28 |
1541030400000 | 210.94 |
1541116800000 | 211.21 |
1541376000000 | 212.3 |
1541462400000 | 213.04 |
1541548800000 | 214.42 |
1541635200000 | 215.29 |
1541721600000 | 215.87 |
1541980800000 | 216.74 |
1542067200000 | 215.98 |
1542153600000 | 215.92 |
1542240000000 | 215.4 |
1542326400000 | 215.79 |
1542585600000 | 215.32 |
1542672000000 | 213.12 |
1542758400000 | 213.75 |
1542844800000 | 213.8 |
1542931200000 | 214.64 |
1543190400000 | 216.04 |
1543276800000 | 218.27 |
1543363200000 | 219.43 |
1543449600000 | 218.24 |
1543536000000 | 220.42 |
1543795200000 | 220.86 |
1543881600000 | 218.02 |
1543968000000 | 218.12 |
1544054400000 | 215.51 |
1544140800000 | 214.86 |
1544400000000 | 213.13 |
1544486400000 | 214.4 |
1544572800000 | 215.26 |
1544659200000 | 215.86 |
1544745600000 | 214.93 |
1545004800000 | 212.21 |
1545091200000 | 209.81 |
1545177600000 | 208.97 |
1545264000000 | 206.57 |
1545350400000 | 204.48 |
1545609600000 | 200.63 |
1545782400000 | 202.25 |
1545868800000 | 203.78 |
1545955200000 | 204.66 |
1546214400000 | 205.54 |
1546387200000 | 206.9 |
1546473600000 | 206.76 |
1546560000000 | 210.2 |
1546819200000 | 210.8 |
1546905600000 | 213.09 |
1546992000000 | 212.32 |
1547078400000 | 214.21 |
1547164800000 | 214.8 |
1547424000000 | 214.57 |
1547510400000 | 215.78 |
1547596800000 | 216.58 |
1547683200000 | 217.27 |
1547769600000 | 219.3 |
1548028800000 | 219 |
1548115200000 | 218.08 |
1548201600000 | 218.75 |
1548288000000 | 219.73 |
1548374400000 | 219.39 |
1548633600000 | 218.03 |
1548720000000 | 219.43 |
1548806400000 | 219.09 |
1548892800000 | 221.12 |
1548979200000 | 221.14 |
1549238400000 | 221.64 |
1549324800000 | 223.05 |
1549411200000 | 222.74 |
1549497600000 | 223.34 |
1549584000000 | 223.17 |
1549843200000 | 223.93 |
1549929600000 | 224.77 |
1550016000000 | 225.29 |
1550102400000 | 225.64 |
1550188800000 | 227.65 |
1550448000000 | 227.39 |
1550534400000 | 227.85 |
1550620800000 | 229.21 |
1550707200000 | 229.77 |
1550793600000 | 230.83 |
1551052800000 | 230.31 |
1551139200000 | 230.19 |
1551225600000 | 229.74 |
1551312000000 | 229.24 |
1551398400000 | 229.53 |
1551657600000 | 229.63 |
1551744000000 | 229.75 |
1551830400000 | 229.3 |
1551916800000 | 231.83 |
1552003200000 | 231.12 |
1552262400000 | 233.47 |
1552348800000 | 233.68 |
1552435200000 | 233.42 |
1552521600000 | 233.97 |
1552608000000 | 234.8 |
1552867200000 | 235.44 |
1552953600000 | 234.48 |
1553040000000 | 233.9 |
1553126400000 | 235.2 |
1553212800000 | 236.3 |
1553472000000 | 234.38 |
1553558400000 | 237.26 |
1553644800000 | 237.84 |
1553731200000 | 237 |
1553817600000 | 238 |
1554076800000 | 239.15 |
1554163200000 | 238.87 |
1554249600000 | 239.27 |
1554336000000 | 238.82 |
1554422400000 | 239.15 |
1554681600000 | 238.53 |
1554768000000 | 237.87 |
1554854400000 | 238.68 |
1554940800000 | 238.19 |
1555027200000 | 238.17 |
1555286400000 | 238.53 |
1555372800000 | 237.9 |
1555459200000 | 237.84 |
1555545600000 | 239.34 |
1555891200000 | 239.13 |
1555977600000 | 240.5 |
1556064000000 | 240.1 |
1556150400000 | 241.65 |
1556236800000 | 242.23 |
1556496000000 | 241.73 |
1556582400000 | 241.87 |
1556668800000 | 240.47 |
1556755200000 | 240.52 |
1556841600000 | 241.93 |
1557100800000 | 240.82 |
1557187200000 | 239.62 |
1557273600000 | 238.22 |
1557360000000 | 236.98 |
1557446400000 | 238.21 |
1557705600000 | 237.53 |
1557792000000 | 238.55 |
1557878400000 | 239.24 |
1557964800000 | 241.37 |
1558051200000 | 242.23 |
1558310400000 | 242.32 |
1558396800000 | 242.76 |
1558483200000 | 243.08 |
1558569600000 | 241.79 |
1558656000000 | 241.99 |
1558915200000 | 243.01 |
1559001600000 | 242.01 |
1559088000000 | 240.37 |
1559174400000 | 240.42 |
1559260800000 | 239.19 |
1559520000000 | 239.35 |
1559606400000 | 239.9 |
1559692800000 | 242.07 |
1559779200000 | 242.68 |
1559865600000 | 243.06 |
1560124800000 | 242.73 |
1560211200000 | 242.79 |
1560297600000 | 243.1 |
1560384000000 | 243.75 |
1560470400000 | 245.35 |
1560729600000 | 244.6 |
1560816000000 | 246.74 |
1560902400000 | 247.43 |
1560988800000 | 248.11 |
1561075200000 | 247.1 |
1561334400000 | 245.65 |
1561420800000 | 244.43 |
1561507200000 | 242.41 |
1561593600000 | 243.62 |
1561680000000 | 244.41 |
1561939200000 | 245.58 |
1562025600000 | 248.25 |
1562112000000 | 250.72 |
1562198400000 | 251.28 |
1562284800000 | 251.31 |
1562544000000 | 249.99 |
1562630400000 | 250.28 |
1562716800000 | 250.42 |
1562803200000 | 251.06 |
1562889600000 | 251.17 |
1563148800000 | 250.89 |
1563235200000 | 251.18 |
1563321600000 | 249.56 |
1563408000000 | 249.71 |
1563494400000 | 248.82 |
1563753600000 | 248.04 |
1563840000000 | 249.56 |
1563926400000 | 250.64 |
1564012800000 | 249.67 |
1564099200000 | 250.61 |
1564358400000 | 251.32 |
1564444800000 | 249.74 |
1564531200000 | 248.92 |
1564617600000 | 250.22 |
1564704000000 | 248.4 |
1564963200000 | 243.28 |
1565049600000 | 243.48 |
1565136000000 | 243.77 |
1565222400000 | 246.4 |
1565308800000 | 246.28 |
1565568000000 | 245.33 |
1565654400000 | 246.56 |
1565740800000 | 243.94 |
1565827200000 | 245.29 |
1565913600000 | 247.87 |
1566172800000 | 250.37 |
1566259200000 | 249.11 |
1566345600000 | 250.03 |
1566432000000 | 249.49 |
1566518400000 | 246.54 |
1566777600000 | 247.23 |
1566864000000 | 248.52 |
1566950400000 | 249.89 |
1567036800000 | 251.75 |
1567123200000 | 253.71 |
1567382400000 | 254.21 |
1567468800000 | 254.72 |
1567555200000 | 255.4 |
1567641600000 | 255.98 |
1567728000000 | 255.83 |
1567987200000 | 254.75 |
1568073600000 | 255.26 |
1568160000000 | 257.11 |
1568246400000 | 257.52 |
1568332800000 | 256.45 |
1568592000000 | 257.12 |
1568678400000 | 256.89 |
1568764800000 | 256.95 |
1568851200000 | 257.88 |
1568937600000 | 258.85 |
1569196800000 | 258.82 |
1569283200000 | 259.65 |
1569369600000 | 259.33 |
1569456000000 | 260.51 |
1569542400000 | 259.61 |
1569801600000 | 260.77 |
1569888000000 | 258.52 |
1569974400000 | 255 |
1570060800000 | 254.62 |
1570147200000 | 256.86 |
1570406400000 | 256.97 |
1570492800000 | 256.0299 |
1570579200000 | 256.5 |
1570665600000 | 256.66 |
1570752000000 | 258.42 |
1571011200000 | 257.8 |
1571097600000 | 259.07 |
1571184000000 | 259.22 |
1571270400000 | 258.4 |
1571356800000 | 258.42 |
1571616000000 | 259.25 |
1571702400000 | 260.12 |
1571788800000 | 260.3 |
1571875200000 | 260.37 |
1571961600000 | 260.26 |
1572220800000 | 259.93 |
1572307200000 | 259.4 |
1572393600000 | 259.71 |
1572480000000 | 259.41 |
1572566400000 | 260.81 |
1572825600000 | 260.68 |
1572912000000 | 261.91 |
1572998400000 | 261.77 |
1573084800000 | 261.72 |
1573171200000 | 261.91 |
1573430400000 | 261.5 |
1573516800000 | 262.16 |
1573603200000 | 262.62 |
1573689600000 | 262.56 |
1573776000000 | 262.75 |
1574035200000 | 263.01 |
1574121600000 | 262.19 |
1574208000000 | 261.2799 |
1574294400000 | 260.35 |
1574380800000 | 261.24 |
1574640000000 | 262.05 |
1574726400000 | 262.68 |
1574812800000 | 264 |
1574899200000 | 263.27 |
1574985600000 | 261.86 |
1575244800000 | 258.7799 |
1575331200000 | 258.01 |
1575417600000 | 259.22 |
1575504000000 | 259.73 |
1575590400000 | 261.81 |
1575849600000 | 261.3 |
1575936000000 | 260.25 |
1576022400000 | 261.81 |
1576108800000 | 260.96 |
1576195200000 | 262.61 |
1576454400000 | 264.46 |
1576540800000 | 264.42 |
1576627200000 | 265.52 |
1576713600000 | 266.16 |
1576800000000 | 268.7 |
1577059200000 | 267.74 |
1577145600000 | 267.88 |
1577318400000 | 268.37 |
1577404800000 | 268.02 |
1577664000000 | 266.17 |
1577750400000 | 265.88 |
1577923200000 | 266.6 |
1578009600000 | 266.91 |
1578268800000 | 265.64 |
1578355200000 | 266.51 |
1578441600000 | 267.25 |
1578528000000 | 268.61 |
1578614400000 | 268.97 |
1578873600000 | 269.61 |
1578960000000 | 270.79 |
1579046400000 | 271.19 |
1579132800000 | 272.81 |
1579219200000 | 275.24 |
1579478400000 | 275.98 |
1579564800000 | 275.07 |
1579651200000 | 275.98 |
1579737600000 | 276.92 |
1579824000000 | 277.82 |
1580083200000 | 275.24 |
1580169600000 | 276.83 |
1580256000000 | 276.2799 |
1580342400000 | 275.43 |
1580428800000 | 272.5899 |
1580688000000 | 272.75 |
1580774400000 | 274.9 |
1580860800000 | 277.27 |
1580947200000 | 279.5 |
1581033600000 | 279 |
1581292800000 | 280.29 |
1581379200000 | 281.87 |
1581465600000 | 283.58 |
1581552000000 | 285.0299 |
1581638400000 | 285.91 |
1581897600000 | 286.22 |
1581984000000 | 285.9 |
1582070400000 | 287.21 |
1582156800000 | 285.9 |
1582243200000 | 284.6 |
1582502400000 | 279.77 |
1582588800000 | 273.56 |
1582675200000 | 271.07 |
1582761600000 | 261.31 |
1582848000000 | 253.67 |
1583107200000 | 257.5899 |
1583193600000 | 255.83 |
1583280000000 | 264.5299 |
1583366400000 | 260.13 |
1583452800000 | 252.98 |
1583712000000 | 233.27 |
1583798400000 | 236.07 |
1583884800000 | 230.01 |
1583971200000 | 210.21 |
1584057600000 | 220.47 |
1584316800000 | 201.8899 |
1584403200000 | 214.05 |
1584489600000 | 207.48 |
1584576000000 | 209.74 |
1584662400000 | 204.51 |
1584921600000 | 194.84 |
1585008000000 | 207.9199 |
1585094400000 | 212.69 |
1585180800000 | 220.04 |
1585267200000 | 215.48 |
1585526400000 | 220.39 |
1585612800000 | 218.84 |
1585699200000 | 211.7 |
1585785600000 | 216.12 |
1585872000000 | 214.24 |
1586131200000 | 223.87 |
1586217600000 | 223.78 |
1586304000000 | 228.74 |
1586390400000 | 232.19 |
1586736000000 | 229.93 |
1586822400000 | 233.8 |
1586908800000 | 229.63 |
1586995200000 | 230.42 |
1587081600000 | 235 |
1587340800000 | 232.06 |
1587427200000 | 226.7 |
1587513600000 | 231.03 |
1587600000000 | 231.29 |
1587686400000 | 231.84 |
1587945600000 | 235.59 |
1588032000000 | 237.19 |
1588118400000 | 239.54 |
1588204800000 | 234.33 |
1588291200000 | 229.16 |
1588550400000 | 229.36 |
1588636800000 | 232.78 |
1588723200000 | 230.87 |
1588809600000 | 231.12 |
1588896000000 | 233.81 |
1589155200000 | 235.08 |
1589241600000 | 232.3 |
1589328000000 | 229.78 |
1589414400000 | 228.79 |
1589500800000 | 228.59 |
1589760000000 | 233.67 |
1589846400000 | 232.09 |
1589932800000 | 233.86 |
1590019200000 | 232.99 |
1590105600000 | 234.33 |
1590364800000 | 236.57 |
1590451200000 | 239.4 |
1590537600000 | 241.71 |
1590624000000 | 242.74 |
1590710400000 | 241.61 |
1590969600000 | 243.1 |
1591056000000 | 245.53 |
1591142400000 | 248.92 |
1591228800000 | 244.98 |
1591315200000 | 249.21 |
1591574400000 | 252.17 |
1591660800000 | 249.21 |
1591747200000 | 247.18 |
1591833600000 | 236.73 |
1591920000000 | 239.38 |
1592179200000 | 238.52 |
1592265600000 | 243.3 |
1592352000000 | 243.15 |
1592438400000 | 242.6 |
1592524800000 | 242.29 |
1592784000000 | 240.37 |
1592870400000 | 240.16 |
1592956800000 | 236.4 |
1593043200000 | 237.29 |
1593129600000 | 235.39 |
1593388800000 | 236.38 |
1593475200000 | 238.91 |
1593561600000 | 239.42 |
1593648000000 | 241.65 |
1593734400000 | 241.3 |
1593993600000 | 241.42 |
1594080000000 | 240.06 |
1594166400000 | 239.29 |
1594252800000 | 237.78 |
1594339200000 | 238.89 |
1594598400000 | 238.27 |
1594684800000 | 238.93 |
1594771200000 | 241.37 |
1594857600000 | 242.18 |
1594944000000 | 243.99 |
1595203200000 | 242.74 |
1595289600000 | 243.68 |
1595376000000 | 241.63 |
1595462400000 | 240.91 |
1595548800000 | 239.7 |
1595808000000 | 237.43 |
1595894400000 | 239.04 |
1595980800000 | 240.3 |
1596067200000 | 237.09 |
1596153600000 | 235.44 |
1596412800000 | 237.06 |
1596499200000 | 239.86 |
1596585600000 | 237.17 |
1596672000000 | 238.09 |
1596758400000 | 240.32 |
1597017600000 | 242.03 |
1597104000000 | 242.54 |
1597190400000 | 244.63 |
1597276800000 | 243.19 |
1597363200000 | 242.7 |
1597622400000 | 241.7 |
1597708800000 | 240.78 |
1597795200000 | 240.93 |
1597881600000 | 240.14 |
1597968000000 | 241.84 |
1598227200000 | 243.01 |
1598313600000 | 242.57 |
1598400000000 | 242.52 |
1598486400000 | 242.42 |
1598572800000 | 241.32 |
1598832000000 | 239.69 |
1598918400000 | 238.77 |
1599004800000 | 244.05 |
1599091200000 | 242.01 |
1599177600000 | 240.05 |
1599436800000 | 240.23 |
1599523200000 | 239.48 |
1599609600000 | 241.36 |
1599696000000 | 238.8 |
1599782400000 | 240.52 |
1600041600000 | 241.98 |
1600128000000 | 243.75 |
1600214400000 | 244.45 |
1600300800000 | 242.53 |
1600387200000 | 239.99 |
1600646400000 | 237.98 |
1600732800000 | 239.84 |
1600819200000 | 238.57 |
1600905600000 | 238.82 |
1600992000000 | 240.9 |
1601251200000 | 242.53 |
1601337600000 | 240.8 |
1601424000000 | 240.59 |
1601510400000 | 241.36 |
1601596800000 | 242.03 |
1601856000000 | 243.51 |
1601942400000 | 243.15 |
1602028800000 | 245.41 |
1602115200000 | 247.57 |
1602201600000 | 246.46 |
1602460800000 | 248.01 |
1602547200000 | 248.39 |
1602633600000 | 247.9 |
1602720000000 | 247.12 |
1602806400000 | 246.99 |
1603065600000 | 244.35 |
1603152000000 | 243.41 |
1603238400000 | 241.19 |
1603324800000 | 242.11 |
1603411200000 | 242.55 |
1603670400000 | 240.22 |
1603756800000 | 238.39 |
1603843200000 | 233.95 |
1603929600000 | 235.06 |
1604016000000 | 234.31 |
1604275200000 | 238.04 |
1604361600000 | 240.7 |
1604448000000 | 241.45 |
1604534400000 | 244.17 |
1604620800000 | 242.9 |
1604880000000 | 248.49 |
1604966400000 | 253.49 |
1605052800000 | 256.46 |
1605139200000 | 253.54 |
1605225600000 | 254.06 |
1605484800000 | 255.92 |
1605571200000 | 255.35 |
1605657600000 | 254.07 |
1605744000000 | 254.25 |
1605830400000 | 254.25 |
1606089600000 | 254.55 |
1606176000000 | 256.74 |
1606262400000 | 256.26 |
1606348800000 | 255.96 |
1606435200000 | 255.32 |
1606694400000 | 251.13 |
1606780800000 | 251.62 |
1606867200000 | 251.64 |
1606953600000 | 251.25 |
1607040000000 | 252.07 |
1607299200000 | 251.88 |
1607385600000 | 252.55 |
1607472000000 | 253.87 |
1607558400000 | 252.81 |
1607644800000 | 252.52 |
1607904000000 | 251.16 |
1607990400000 | 252.29 |
1608076800000 | 251.73 |
1608163200000 | 251.99 |
1608249600000 | 250.62 |
1608508800000 | 247.11 |
1608595200000 | 247.12 |
1608681600000 | 247.98 |
1608768000000 | 248.92 |
1609113600000 | 249.39 |
1609200000000 | 250.39 |
1609286400000 | 249.1 |
1609372800000 | 251.2 |
1609718400000 | 249.09 |
1609804800000 | 249.22 |
1609891200000 | 252.46 |
1609977600000 | 253.63 |
1610064000000 | 255.96 |
1610323200000 | 255.25 |
1610409600000 | 254.51 |
1610496000000 | 256.13 |
1610582400000 | 257.64 |
1610668800000 | 257.81 |
1610928000000 | 257.51 |
1611014400000 | 257.0899 |
1611100800000 | 258.67 |
1611187200000 | 256.76 |
1611273600000 | 254.53 |
1611532800000 | 256.36 |
1611619200000 | 255.46 |
1611705600000 | 251.62 |
1611792000000 | 253.29 |
1611878400000 | 249.08 |
1612137600000 | 251.87 |
1612224000000 | 256 |
1612310400000 | 257.7799 |
1612396800000 | 258.64 |
1612483200000 | 259.5899 |
1612742400000 | 259.96 |
1612828800000 | 259.14 |
1612915200000 | 258.8399 |
1613001600000 | 259.14 |
1613088000000 | 259.72 |
1613347200000 | 260.2 |
1613433600000 | 259.66 |
1613520000000 | 261.12 |
1613606400000 | 258.94 |
1613692800000 | 257.67 |
1613952000000 | 256.96 |
1614038400000 | 257.25 |
1614124800000 | 257.9 |
1614211200000 | 255.39 |
1614297600000 | 252.27 |
1614556800000 | 257.49 |
1614643200000 | 256.5899 |
1614729600000 | 255.29 |
1614816000000 | 254.86 |
1614902400000 | 259.16 |
1615161600000 | 262.06 |
1615248000000 | 263.93 |
1615334400000 | 266.35 |
1615420800000 | 265.97 |
1615507200000 | 267.73 |
1615766400000 | 269.33 |
1615852800000 | 271.2799 |
1615939200000 | 269.82 |
1616025600000 | 268.94 |
1616112000000 | 268.12 |
1616371200000 | 267.75 |
1616457600000 | 269.19 |
1616544000000 | 269.12 |
1616630400000 | 271.07 |
1616716800000 | 272.98 |
1616976000000 | 274.69 |
1617062400000 | 274.06 |
1617148800000 | 273.76 |
1617235200000 | 274.65 |
1617580800000 | 276.19 |
1617667200000 | 275.94 |
1617753600000 | 274.45 |
1617840000000 | 274.2799 |
1617926400000 | 274.55 |
1618185600000 | 274.64 |
1618272000000 | 274.38 |
1618358400000 | 273.56 |
1618444800000 | 275.5 |
1618531200000 | 276.71 |
1618790400000 | 275.6 |
1618876800000 | 273.37 |
1618963200000 | 273.92 |
1619049600000 | 275.1 |
1619136000000 | 275.14 |
1619395200000 | 274.79 |
1619481600000 | 273.8 |
1619568000000 | 273.2799 |
1619654400000 | 274.21 |
1619740800000 | 275.89 |
1620000000000 | 276.64 |
1620086400000 | 276.57 |
1620172800000 | 278.0899 |
1620259200000 | 278.8399 |
1620345600000 | 279.54 |
1620604800000 | 280.67 |
1620691200000 | 277.15 |
1620777600000 | 275.36 |
1620864000000 | 276.04 |
1620950400000 | 277.62 |
1621209600000 | 275.55 |
1621296000000 | 273.92 |
1621382400000 | 271.56 |
1621468800000 | 274.14 |
1621555200000 | 274.98 |
1621814400000 | 274.8399 |
1621900800000 | 274.18 |
1621987200000 | 275.6 |
1622073600000 | 275.63 |
1622160000000 | 277.38 |
1622419200000 | 275.49 |
1622505600000 | 276.15 |
1622592000000 | 277.57 |
1622678400000 | 278.97 |
1622764800000 | 279.68 |
1623024000000 | 279.88 |
1623110400000 | 279.5899 |
1623196800000 | 279.92 |
1623283200000 | 280.62 |
1623369600000 | 282.3 |
1623628800000 | 282.72 |
1623715200000 | 282.94 |
1623801600000 | 281.99 |
1623888000000 | 283.44 |
1623974400000 | 280.72 |
1624233600000 | 281.42 |
1624320000000 | 282.14 |
1624406400000 | 279.1 |
1624492800000 | 280.05 |
1624579200000 | 280.96 |
1624838400000 | 280.54 |
1624924800000 | 280.18 |
1625011200000 | 280.11 |
1625097600000 | 281.14 |
1625184000000 | 283.19 |
1625443200000 | 283.77 |
1625529600000 | 284.24 |
1625616000000 | 286.38 |
1625702400000 | 282.36 |
1625788800000 | 283.99 |
1626048000000 | 284.8399 |
1626134400000 | 284.55 |
1626220800000 | 284.38 |
1626307200000 | 283.86 |
1626393600000 | 284.0299 |
1626652800000 | 278.98 |
1626739200000 | 280.55 |
1626825600000 | 281.57 |
1626912000000 | 282.69 |
1626998400000 | 284.97 |
1627257600000 | 284.14 |
1627344000000 | 284.54 |
1627430400000 | 283.88 |
1627516800000 | 282.95 |
1627603200000 | 282.41 |
1627862400000 | 282.83 |
1627948800000 | 283.71 |
1628035200000 | 283.14 |
1628121600000 | 284.06 |
1628208000000 | 285.0899 |
1628467200000 | 284.7799 |
1628553600000 | 285.99 |
1628640000000 | 287.7 |
1628726400000 | 287.96 |
1628812800000 | 287.69 |
1629072000000 | 287.85 |
1629158400000 | 288.93 |
1629244800000 | 288.64 |
1629331200000 | 288.77 |
1629417600000 | 289.88 |
1629676800000 | 289.51 |
1629763200000 | 288.99 |
1629849600000 | 288.71 |
1629936000000 | 287.93 |
1630022400000 | 288.55 |
1630281600000 | 289.24 |
1630368000000 | 289.63 |
1630454400000 | 290.97 |
1630540800000 | 291.79 |
1630627200000 | 291.37 |
1630886400000 | 291.98 |
1630972800000 | 290.5299 |
1631059200000 | 292.18 |
1631145600000 | 289.5899 |
1631232000000 | 287.3 |
1631491200000 | 288.66 |
1631577600000 | 286.51 |
1631664000000 | 285.96 |
1631750400000 | 286.58 |
1631836800000 | 285.7799 |
1632096000000 | 283.0299 |
1632182400000 | 283.48 |
1632268800000 | 283.82 |
1632355200000 | 284.74 |
1632441600000 | 284.39 |
1632700800000 | 284.38 |
1632787200000 | 281.01 |
1632873600000 | 282.99 |
1632960000000 | 281.8399 |
1633046400000 | 283 |
1633305600000 | 283.67 |
1633392000000 | 284.68 |
1633478400000 | 284.81 |
1633564800000 | 285.67 |
1633651200000 | 284.05 |
1633910400000 | 281.72 |
1633996800000 | 282.11 |
1634083200000 | 283.23 |
1634169600000 | 286.26 |
1634256000000 | 287 |
1634515200000 | 286.05 |
1634601600000 | 287.55 |
1634688000000 | 291.54 |
1634774400000 | 291.48 |
1634860800000 | 292.42 |
1635120000000 | 291.56 |
1635206400000 | 293.25 |
1635292800000 | 291.74 |
1635379200000 | 291.49 |
1635465600000 | 291.44 |
1635724800000 | 293.14 |
1635811200000 | 293.07 |
1635897600000 | 292.88 |
1635984000000 | 293.61 |
1636070400000 | 294.18 |
1636329600000 | 292.96 |
1636416000000 | 293.42 |
1636502400000 | 294.54 |
1636588800000 | 294.24 |
1636675200000 | 295.13 |
1636934400000 | 296.68 |
1637020800000 | 297.24 |
1637107200000 | 297.5 |
1637193600000 | 295.92 |
1637280000000 | 295.33 |
1637539200000 | 296.69 |
1637625600000 | 296.92 |
1637712000000 | 298.8 |
1637798400000 | 299.8399 |
1637884800000 | 291.27 |
1638144000000 | 292.01 |
1638230400000 | 287.1 |
1638316800000 | 285.5299 |
1638403200000 | 287.37 |
1638489600000 | 288.96 |
1638748800000 | 291.72 |
1638835200000 | 295.48 |
1638921600000 | 292.68 |
1639008000000 | 292.04 |
1639094400000 | 292.04 |
1639353600000 | 291.76 |
1639440000000 | 291.65 |
1639526400000 | 293.42 |
1639612800000 | 295.48 |
1639699200000 | 294.46 |
1639958400000 | 291.0299 |
1640044800000 | 293.52 |
1640131200000 | 293.62 |
1640217600000 | 295.5 |
1640304000000 | 295.05 |
1640563200000 | 296.0299 |
1640649600000 | 298.31 |
1640736000000 | 297.95 |
1640822400000 | 298.4 |
1640908800000 | 298.26 |
1641168000000 | 299.0899 |
1641254400000 | 299.8399 |
1641340800000 | 298.11 |
1641427200000 | 297.08 |
1641513600000 | 296.79 |
1641772800000 | 295.66 |
1641859200000 | 295.21 |
1641945600000 | 295.6 |
1642032000000 | 295.43 |
1642118400000 | 294.77 |
1642377600000 | 295.7799 |
1642464000000 | 294.1 |
1642550400000 | 293.98 |
1642636800000 | 294.98 |
1642723200000 | 292.39 |
1642982400000 | 290.19 |
1643068800000 | 290.0299 |
1643155200000 | 288.17 |
1643241600000 | 290.12 |
1643328000000 | 292.64 |
1643587200000 | 294.49 |
1643673600000 | 294.67 |
1643760000000 | 296.74 |
1643846400000 | 292.26 |
1643932800000 | 289.56 |
1644192000000 | 288.79 |
1644278400000 | 290.41 |
1644364800000 | 294.32 |
1644451200000 | 290.91 |
1644537600000 | 290.64 |
1644796800000 | 289.61 |
1644883200000 | 290.83 |
1644969600000 | 291.94 |
1645056000000 | 291.05 |
1645142400000 | 290.32 |
1645401600000 | 289.12 |
1645488000000 | 287.5299 |
1645574400000 | 285.18 |
1645660800000 | 286.57 |
1645747200000 | 292.01 |
1646006400000 | 293.18 |
1646092800000 | 292.15 |
1646179200000 | 295.77 |
1646265600000 | 296.92 |
1646352000000 | 300.89 |
1646611200000 | 299.26 |
1646697600000 | 295.36 |
1646784000000 | 296.13 |
1646870400000 | 297.8 |
1646956800000 | 297.95 |
1647216000000 | 296.92 |
1647302400000 | 298.63 |
1647388800000 | 300.55 |
1647475200000 | 301.1 |
1647561600000 | 302.33 |
1647820800000 | 302.75 |
1647907200000 | 304.2 |
1647993600000 | 303.8 |
1648080000000 | 305.13 |
1648166400000 | 307.74 |
1648425600000 | 308.77 |
1648512000000 | 308.58 |
1648598400000 | 308.72 |
1648684800000 | 307.44 |
1648771200000 | 309.0299 |
1649030400000 | 310.95 |
1649116800000 | 313.05 |
1649203200000 | 313.58 |
1649289600000 | 312.32 |
1649376000000 | 314.94 |
1649635200000 | 312.63 |
1649721600000 | 312.56 |
1649808000000 | 313.98 |
1649894400000 | 316.96 |
1650240000000 | 314.5299 |
1650326400000 | 315.93 |
1650412800000 | 317.35 |
1650499200000 | 316.5899 |
1650585600000 | 310.64 |
1650844800000 | 310.2 |
1650931200000 | 309.57 |
1651017600000 | 311.8399 |
1651104000000 | 313.66 |
1651190400000 | 307.0899 |
1651449600000 | 305.14 |
1651536000000 | 306.43 |
1651622400000 | 310.47 |
1651708800000 | 307.29 |
1651795200000 | 304.9 |
1652054400000 | 299.15 |
1652140800000 | 296.92 |
1652227200000 | 298.2799 |
1652313600000 | 300.21 |
1652400000000 | 305.19 |
1652659200000 | 306.92 |
1652745600000 | 307.51 |
1652832000000 | 305.93 |
1652918400000 | 302.15 |
1653004800000 | 305.6 |
1653264000000 | 306.0899 |
1653350400000 | 305.05 |
1653436800000 | 307.52 |
1653523200000 | 307.95 |
1653609600000 | 310.75 |
1653868800000 | 309.81 |
1653955200000 | 308.74 |
1654041600000 | 309.0899 |
1654128000000 | 310.41 |
1654214400000 | 308.8 |
1654473600000 | 310.08 |
1654560000000 | 310.7 |
1654646400000 | 306.97 |
1654732800000 | 304.47 |
1654819200000 | 301.99 |
1655078400000 | 295.89 |
1655164800000 | 291.5 |
1655251200000 | 292.85 |
1655337600000 | 285.57 |
1655424000000 | 285.65 |
1655683200000 | 286 |
1655769600000 | 288.01 |
1655856000000 | 287.99 |
1655942400000 | 291.8399 |
1656028800000 | 295.5299 |
1656288000000 | 295.02 |
1656374400000 | 296.02 |
1656460800000 | 296.43 |
1656547200000 | 295.42 |
1656633600000 | 300.16 |
1656892800000 | 300.21 |
1656979200000 | 300.3 |
1657065600000 | 301.83 |
1657152000000 | 304.33 |
1657238400000 | 303.91 |
1657497600000 | 305.51 |
1657584000000 | 305.3 |
1657670400000 | 303.36 |
1657756800000 | 303.83 |
1657843200000 | 304.75 |
1658102400000 | 302.51 |
1658188800000 | 305.17 |
1658275200000 | 304.6 |
1658361600000 | 304.62 |
1658448000000 | 304.93 |
1658707200000 | 306.76 |
1658793600000 | 308.76 |
1658880000000 | 311.44 |
1658966400000 | 314.35 |
1659052800000 | 315.67 |
1659312000000 | 314.79 |
1659398400000 | 314.57 |
1659484800000 | 316.5899 |
1659571200000 | 316.04 |
1659657600000 | 317.1 |
1659916800000 | 316.58 |
1660003200000 | 316.44 |
1660089600000 | 316.63 |
1660176000000 | 316.82 |
1660262400000 | 321.18 |
1660521600000 | 323.3 |
1660608000000 | 325.05 |
1660694400000 | 323.63 |
1660780800000 | 323.79 |
1660867200000 | 324.35 |
1661126400000 | 323.31 |
1661212800000 | 322.01 |
1661299200000 | 321.93 |
1661385600000 | 324.4 |
1661472000000 | 318.27 |
1661731200000 | 316.98 |
1661817600000 | 313.3399 |
1661904000000 | 309.52 |
1661990400000 | 311.22 |
1662076800000 | 308.73 |
1662336000000 | 310.42 |
1662422400000 | 309.04 |
1662508800000 | 311.13 |
1662595200000 | 312.39 |
1662681600000 | 314.3399 |
1662940800000 | 316.3399 |
1663027200000 | 312.45 |
1663113600000 | 311.26 |
1663200000000 | 307.82 |
1663286400000 | 303.65 |
1663545600000 | 305.36 |
1663632000000 | 302.58 |
1663718400000 | 302.2799 |
1663804800000 | 301.71 |
1663891200000 | 297.91 |
1664150400000 | 293.46 |
1664236800000 | 291.06 |
1664323200000 | 293.32 |
1664409600000 | 286.08 |
1664496000000 | 282.36 |
1664755200000 | 288.27 |
1664841600000 | 291.33 |
1664928000000 | 289.7799 |
1665014400000 | 284.97 |
1665100800000 | 282.15 |
1665360000000 | 282.76 |
1665446400000 | 280.5299 |
1665532800000 | 277.43 |
1665619200000 | 280.89 |
1665705600000 | 278.61 |
1665964800000 | 282.73 |
1666051200000 | 285.18 |
1666137600000 | 285.2799 |
1666224000000 | 282.05 |
1666310400000 | 282.62 |
1666569600000 | 283.3399 |
1666656000000 | 286.5899 |
1666742400000 | 287.24 |
1666828800000 | 289.95 |
1666915200000 | 293.91 |
1667174400000 | 295.61 |
1667260800000 | 296.5 |
1667347200000 | 295.23 |
1667433600000 | 296.54 |
1667520000000 | 296.3 |
1667779200000 | 294.76 |
1667865600000 | 296.16 |
1667952000000 | 294.37 |
1668038400000 | 300.65 |
1668124800000 | 298.71 |
1668384000000 | 295.74 |
1668470400000 | 295.76 |
1668556800000 | 295.31 |
1668643200000 | 295.2799 |
1668729600000 | 297.51 |
1668988800000 | 300.2799 |
1669075200000 | 301.76 |
1669161600000 | 301.5 |
1669248000000 | 302.31 |
1669334400000 | 302.83 |
1669593600000 | 300.57 |
1669680000000 | 300.56 |
1669766400000 | 305.2799 |
1669852800000 | 303.13 |
1669939200000 | 301.87 |
1670198400000 | 297.85 |
1670284800000 | 296.62 |
1670371200000 | 296.27 |
1670457600000 | 295.5 |
1670544000000 | 295.72 |
1670803200000 | 297.5299 |
1670889600000 | 298.22 |
1670976000000 | 296.39 |
1671062400000 | 290.92 |
1671148800000 | 287.97 |
1671408000000 | 286.63 |
1671494400000 | 285.91 |
1671580800000 | 289.66 |
1671667200000 | 288.74 |
1671753600000 | 289.91 |
1672012800000 | 289.89 |
1672099200000 | 289.99 |
1672185600000 | 288.15 |
1672272000000 | 289.57 |
1672358400000 | 287.74 |
1672617600000 | 288.4 |
1672704000000 | 292.11 |
1672790400000 | 294.4 |
1672876800000 | 293.82 |
1672963200000 | 297.6 |
1673222400000 | 295.71 |
1673308800000 | 295.76 |
1673395200000 | 296.88 |
1673481600000 | 297.74 |
1673568000000 | 298.4 |
1673827200000 | 298.75 |
1673913600000 | 299.65 |
1674000000000 | 296.65 |
1674086400000 | 295.26 |
1674172800000 | 296.58 |
1674432000000 | 296.41 |
1674518400000 | 296.88 |
1674604800000 | 295.12 |
1674691200000 | 296.11 |
1674777600000 | 296.11 |
1675036800000 | 294.48 |
1675123200000 | 296.13 |
1675209600000 | 295.65 |
1675296000000 | 297.9 |
1675382400000 | 295.89 |
1675641600000 | 296.57 |
1675728000000 | 297.12 |
1675814400000 | 295.55 |
1675900800000 | 292.96 |
1675987200000 | 296.48 |
1676246400000 | 296.6 |
1676332800000 | 296.22 |
1676419200000 | 296.86 |
1676505600000 | 296.3399 |
1676592000000 | 296.47 |
1676851200000 | 296.88 |
1676937600000 | 293.23 |
1677024000000 | 292.8399 |
1677110400000 | 293.39 |
1677196800000 | 292.64 |
1677456000000 | 292.67 |
1677542400000 | 290.3 |
1677628800000 | 287.01 |
1677715200000 | 290.16 |
1677801600000 | 293.2799 |
1678060800000 | 291.69 |
1678147200000 | 290.29 |
1678233600000 | 292.12 |
1678320000000 | 290.29 |
1678406400000 | 285.57 |
1678665600000 | 285.41 |
1678752000000 | 286.79 |
1678838400000 | 290.42 |
1678924800000 | 290.5899 |
1679011200000 | 287.68 |
1679270400000 | 287.87 |
1679356800000 | 286.25 |
1679443200000 | 283.31 |
1679529600000 | 280.94 |
1679616000000 | 284.93 |
1679875200000 | 286.02 |
1679961600000 | 285.7 |
1680048000000 | 289 |
1680134400000 | 288.94 |
1680220800000 | 292.19 |
1680480000000 | 292.18 |
1680566400000 | 291.56 |
1680652800000 | 294.45 |
1680739200000 | 295.3399 |
1680825600000 | 295.26 |
1681084800000 | 296.4 |
1681171200000 | 296.45 |
1681257600000 | 295.96 |
1681344000000 | 295.2799 |
1681430400000 | 294.48 |
1681689600000 | 297.37 |
1681776000000 | 296.82 |
1681862400000 | 297.33 |
1681948800000 | 295.5 |
1682035200000 | 295.8399 |
1682294400000 | 294.92 |
1682380800000 | 294.47 |
1682467200000 | 290.67 |
1682553600000 | 294.25 |
1682640000000 | 295.17 |
1682899200000 | 296.99 |