Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
BENCHMARK INDICES
STOXX South Korea 200
Index Description
STOXX global benchmark indices provide a broad yet liquid representation of different regions and countries. The indices are derived from their respective Total Market Index (TMI). They are weighted according to free-float market cap and cover about 90% of the free-float market cap of the relevant region or country.
Key facts
- Broad and liquid benchmark for market regions and countries
- Broad number of components
- Serve as benchmark for their respective regions/actively managed funds
- Serve as an underlying for a variety of financial products, are used for academic research and receive wide media coverage
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 South Korea 200 | 1,247.8 | 817.7 | 4.1 | 1.2 | 189.6 | 0.3 | 23.2 | 0.0 | 8.2 |
STOXX South Korea Total Market | 1,494.1 | 969.8 | 0.9 | 0.1 | 189.6 | 0.0 | 19.6 | 0.0 | N/A |
Supersector weighting (top 10)
Telecommunications | 25.2 |
---|---|
Technology | 14.2 |
Industrial Goods and Services | 14.0 |
Banks | 8.9 |
Health Care | 8.6 |
Automobiles and Parts | 6.5 |
Basic Resources | 3.7 |
Consumer Products and Services | 3.6 |
Insurance | 2.8 |
Financial Services | 2.4 |
Country weighting
South Korea | 100.0 |
---|
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
STOXX South Korea 200 | -2.8 | -12.7 | -8.7 | -19.8 | 5.6 | N/A | N/A | -8.8 | -7.1 | 1.1 |
STOXX South Korea Total Market | -3.0 | -13.5 | -9.7 | -21.8 | 4.5 | N/A | N/A | -9.9 | -7.9 | 0.9 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
STOXX South Korea 200 | N/A | N/A | 24.6 | 24.6 | 26.4 | N/A | N/A | -0.5 | -0.4 | 0.0 |
STOXX South Korea Total Market | N/A | N/A | 24.0 | 24.3 | 26.1 | N/A | N/A | -0.5 | -0.5 | 0.0 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
STOXX South Korea 200 | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | 1.2 | 1.6 | 1.6 | 1.6 | 1.6 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
STOXX South Korea 200 | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | 2.3 | 0.7 | 0.8 | 0.6 | 0.2 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Gross Return), all data as of November 29, 2024
BENCHMARK INDICES
STOXX South Korea 200
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 South Korea 200 | 12.4 | 10.0 | 10.1 | 10.1 | 0.9 | 0.5 | 0.7 | 21.4 |
STOXX South Korea Total Market | 12.8 | 10.0 | 9.8 | 9.8 | 0.9 | 0.5 | 0.4 | 21.4 |
Performance and annual returns
STOXX South Korea 200 | |
---|---|
984700800000 | 22.06 |
984960000000 | 22.17 |
985046400000 | 21.62 |
985132800000 | 21.51 |
985219200000 | 21.04 |
985305600000 | 21.21 |
985564800000 | 21.58 |
985651200000 | 21.38 |
985737600000 | 21.19 |
985824000000 | 20.9 |
985910400000 | 20.57 |
986169600000 | 20.1 |
986256000000 | 19.48 |
986342400000 | 18.77 |
986428800000 | 19.64 |
986515200000 | 19.57 |
986774400000 | 19.52 |
986860800000 | 20.21 |
986947200000 | 20.8 |
987033600000 | 20.58 |
987465600000 | 20.37 |
987552000000 | 22.68 |
987638400000 | 22.4 |
987724800000 | 21.9 |
987984000000 | 22.06 |
988070400000 | 22.24 |
988156800000 | 21.88 |
988243200000 | 21.46 |
988329600000 | 21.62 |
988588800000 | 22.68 |
988675200000 | 22.51 |
988761600000 | 22.89 |
988848000000 | 22.64 |
988934400000 | 22.89 |
989193600000 | 23.23 |
989280000000 | 23.12 |
989366400000 | 22.76 |
989452800000 | 23.06 |
989539200000 | 23.28 |
989798400000 | 23.27 |
989884800000 | 23.12 |
989971200000 | 22.78 |
990057600000 | 23.64 |
990144000000 | 24.09 |
990403200000 | 24.76 |
990489600000 | 24.83 |
990576000000 | 25.13 |
990662400000 | 25.38 |
990748800000 | 25.56 |
991008000000 | 25.23 |
991094400000 | 25.94 |
991180800000 | 25.45 |
991267200000 | 25.67 |
991353600000 | 25.52 |
991612800000 | 25.61 |
991699200000 | 25.21 |
991785600000 | 25.11 |
991872000000 | 24.89 |
991958400000 | 25.47 |
992217600000 | 25.15 |
992304000000 | 25.01 |
992390400000 | 25.19 |
992476800000 | 24.94 |
992563200000 | 24.92 |
992822400000 | 24.44 |
992908800000 | 24.51 |
992995200000 | 24.03 |
993081600000 | 23.89 |
993168000000 | 24.14 |
993427200000 | 23.95 |
993513600000 | 23.46 |
993600000000 | 23.12 |
993686400000 | 23.74 |
993772800000 | 24.2 |
994032000000 | 24.2 |
994118400000 | 24.25 |
994204800000 | 24.32 |
994291200000 | 24.33 |
994377600000 | 23.36 |
994636800000 | 22.79 |
994723200000 | 22.53 |
994809600000 | 21.76 |
994896000000 | 22.74 |
994982400000 | 22.13 |
995241600000 | 21.88 |
995328000000 | 21.97 |
995414400000 | 21.09 |
995500800000 | 21.58 |
995587200000 | 21.22 |
995846400000 | 20.7 |
995932800000 | 20.7 |
996019200000 | 20.72 |
996105600000 | 21 |
996192000000 | 21.39 |
996451200000 | 21.02 |
996537600000 | 21.44 |
996624000000 | 22.15 |
996710400000 | 22.33 |
996796800000 | 22.22 |
997056000000 | 22.35 |
997142400000 | 22.45 |
997228800000 | 22.27 |
997315200000 | 21.4 |
997401600000 | 21.53 |
997660800000 | 21.75 |
997747200000 | 22.25 |
997833600000 | 21.85 |
997920000000 | 21.95 |
998006400000 | 21.7 |
998265600000 | 21.43 |
998352000000 | 21.65 |
998438400000 | 21.67 |
998524800000 | 21.8 |
998611200000 | 21.91 |
998870400000 | 22.17 |
998956800000 | 22.12 |
999043200000 | 21.84 |
999129600000 | 21.69 |
999216000000 | 21.24 |
999475200000 | 21.06 |
999561600000 | 21.9 |
999648000000 | 21.66 |
999734400000 | 21.6 |
999820800000 | 21.22 |
1000080000000 | 20.96 |
1000166400000 | 20.61 |
1000252800000 | 19.07 |
1000339200000 | 19.4 |
1000425600000 | 18.39 |
1000684800000 | 17.54 |
1000771200000 | 17.89 |
1000857600000 | 17.83 |
1000944000000 | 17.68 |
1001030400000 | 17.95 |
1001289600000 | 18.33 |
1001376000000 | 17.69 |
1001462400000 | 17.54 |
1001548800000 | 17.63 |
1001635200000 | 18.35 |
1001894400000 | 18.33 |
1001980800000 | 18.12 |
1002067200000 | 18.06 |
1002153600000 | 18.95 |
1002240000000 | 18.64 |
1002499200000 | 18.56 |
1002585600000 | 19.08 |
1002672000000 | 19.27 |
1002758400000 | 19.98 |
1002844800000 | 19.74 |
1003104000000 | 19.74 |
1003190400000 | 20.14 |
1003276800000 | 20.21 |
1003363200000 | 20 |
1003449600000 | 20.39 |
1003708800000 | 20.59 |
1003795200000 | 20.86 |
1003881600000 | 21.14 |
1003968000000 | 21.05 |
1004054400000 | 21.34 |
1004313600000 | 21.02 |
1004400000000 | 20.27 |
1004486400000 | 20.93 |
1004572800000 | 20.98 |
1004659200000 | 21.38 |
1004918400000 | 22.03 |
1005004800000 | 22.1 |
1005091200000 | 22.04 |
1005177600000 | 22.68 |
1005264000000 | 22.74 |
1005523200000 | 22.85 |
1005609600000 | 23.69 |
1005696000000 | 24.15 |
1005782400000 | 24.2 |
1005868800000 | 24.3 |
1006128000000 | 24.97 |
1006214400000 | 24.24 |
1006300800000 | 24.57 |
1006387200000 | 24.79 |
1006473600000 | 26.17 |
1006732800000 | 27.14 |
1006819200000 | 26.94 |
1006905600000 | 25.32 |
1006992000000 | 25.44 |
1007078400000 | 25.4 |
1007337600000 | 25.7 |
1007424000000 | 25.78 |
1007510400000 | 27.54 |
1007596800000 | 27.12 |
1007683200000 | 27.91 |
1007942400000 | 26.6 |
1008028800000 | 26.88 |
1008115200000 | 27.03 |
1008201600000 | 26.65 |
1008288000000 | 26.1 |
1008547200000 | 25.23 |
1008633600000 | 25.29 |
1008720000000 | 25.14 |
1008806400000 | 25.46 |
1008892800000 | 25.21 |
1009152000000 | 25.43 |
1009411200000 | 25.72 |
1009497600000 | 26.73 |
1009756800000 | 26.52 |
1009929600000 | 27.34 |
1010016000000 | 27.79 |
1010102400000 | 28.39 |
1010361600000 | 28.51 |
1010448000000 | 27.87 |
1010534400000 | 28.26 |
1010620800000 | 27.65 |
1010707200000 | 27.57 |
1010966400000 | 27.92 |
1011052800000 | 27.23 |
1011139200000 | 26.97 |
1011225600000 | 27.32 |
1011312000000 | 26.71 |
1011571200000 | 27.03 |
1011657600000 | 27.07 |
1011744000000 | 27.69 |
1011830400000 | 28.58 |
1011916800000 | 29.48 |
1012176000000 | 29.93 |
1012262400000 | 29.75 |
1012348800000 | 29.08 |
1012435200000 | 29.27 |
1012521600000 | 28.73 |
1012780800000 | 27.87 |
1012867200000 | 28.11 |
1012953600000 | 28.19 |
1013040000000 | 27.78 |
1013126400000 | 28.35 |
1013385600000 | 28.14 |
1013472000000 | 28.22 |
1013558400000 | 28.43 |
1013644800000 | 30.39 |
1013731200000 | 30.5 |
1013990400000 | 31.35 |
1014076800000 | 30.71 |
1014163200000 | 31.53 |
1014249600000 | 31.19 |
1014336000000 | 30.77 |
1014595200000 | 31.02 |
1014681600000 | 31.76 |
1014768000000 | 32.83 |
1014854400000 | 32.71 |
1014940800000 | 32.74 |
1015200000000 | 33.8 |
1015286400000 | 33.88 |
1015372800000 | 33.55 |
1015459200000 | 33.11 |
1015545600000 | 33.38 |
1015804800000 | 33.49 |
1015891200000 | 33.79 |
1015977600000 | 33.82 |
1016064000000 | 33.83 |
1016150400000 | 34.19 |
1016409600000 | 34.92 |
1016496000000 | 35.37 |
1016582400000 | 34.66 |
1016668800000 | 35.1 |
1016755200000 | 35.89 |
1017014400000 | 35.38 |
1017100800000 | 35.63 |
1017187200000 | 36.8 |
1017273600000 | 36.92 |
1017705600000 | 37.37 |
1017792000000 | 37.82 |
1017878400000 | 37.59 |
1017964800000 | 37.85 |
1018224000000 | 37.29 |
1018310400000 | 36.69 |
1018396800000 | 35.42 |
1018483200000 | 35.81 |
1018569600000 | 36.2 |
1018828800000 | 37.32 |
1018915200000 | 37.69 |
1019001600000 | 38.56 |
1019088000000 | 38.61 |
1019174400000 | 37.92 |
1019433600000 | 37.79 |
1019520000000 | 38.09 |
1019606400000 | 37.53 |
1019692800000 | 35.65 |
1019779200000 | 35.78 |
1020038400000 | 34.56 |
1020124800000 | 34.54 |
1020211200000 | 34.34 |
1020297600000 | 35.12 |
1020384000000 | 34.46 |
1020643200000 | 33.8 |
1020729600000 | 33.4 |
1020816000000 | 34.72 |
1020902400000 | 34.34 |
1020988800000 | 33.37 |
1021248000000 | 33.65 |
1021334400000 | 34.72 |
1021420800000 | 35.12 |
1021507200000 | 35.43 |
1021593600000 | 35.98 |
1021852800000 | 35.5 |
1021939200000 | 34.7 |
1022025600000 | 35.21 |
1022112000000 | 34.81 |
1022198400000 | 35.16 |
1022457600000 | 35.05 |
1022544000000 | 34.83 |
1022630400000 | 34.21 |
1022716800000 | 33.11 |
1022803200000 | 33.03 |
1023062400000 | 32.89 |
1023148800000 | 32.97 |
1023235200000 | 33.63 |
1023321600000 | 33.25 |
1023408000000 | 32.79 |
1023667200000 | 33.51 |
1023753600000 | 33.79 |
1023840000000 | 33.9 |
1023926400000 | 34.06 |
1024012800000 | 33.28 |
1024272000000 | 33.5 |
1024358400000 | 33.38 |
1024444800000 | 31.66 |
1024531200000 | 31.21 |
1024617600000 | 31.27 |
1024876800000 | 30.68 |
1024963200000 | 30.42 |
1025049600000 | 28.25 |
1025136000000 | 28.79 |
1025222400000 | 29.76 |
1025481600000 | 29.54 |
1025568000000 | 29.56 |
1025654400000 | 30.13 |
1025740800000 | 30.79 |
1025827200000 | 32.29 |
1026086400000 | 31.78 |
1026172800000 | 32.47 |
1026259200000 | 32.35 |
1026345600000 | 31.41 |
1026432000000 | 32.46 |
1026691200000 | 31.34 |
1026777600000 | 30.85 |
1026864000000 | 31.22 |
1026950400000 | 30.91 |
1027036800000 | 29.88 |
1027296000000 | 28.91 |
1027382400000 | 29.8 |
1027468800000 | 28.92 |
1027555200000 | 28.77 |
1027641600000 | 27.91 |
1027900800000 | 28.17 |
1027987200000 | 28.85 |
1028073600000 | 28.98 |
1028160000000 | 28.51 |
1028246400000 | 28.27 |
1028505600000 | 27.01 |
1028592000000 | 27.73 |
1028678400000 | 27.68 |
1028764800000 | 27.92 |
1028851200000 | 28.04 |
1029110400000 | 28.08 |
1029196800000 | 28.7 |
1029283200000 | 28.87 |
1029369600000 | 29.4 |
1029456000000 | 29.49 |
1029715200000 | 29.64 |
1029801600000 | 30.06 |
1029888000000 | 30.4 |
1029974400000 | 30.67 |
1030060800000 | 30.08 |
1030320000000 | 30 |
1030406400000 | 29.34 |
1030492800000 | 29.21 |
1030579200000 | 29.24 |
1030665600000 | 29.91 |
1030924800000 | 30.26 |
1031011200000 | 29.6 |
1031097600000 | 29.42 |
1031184000000 | 29.38 |
1031270400000 | 29.15 |
1031529600000 | 28.7 |
1031616000000 | 29.59 |
1031702400000 | 29.99 |
1031788800000 | 30.12 |
1031875200000 | 29.36 |
1032134400000 | 28.91 |
1032220800000 | 29.76 |
1032307200000 | 28.8 |
1032393600000 | 28.57 |
1032480000000 | 28.62 |
1032739200000 | 27.4 |
1032825600000 | 27.09 |
1032912000000 | 26.56 |
1032998400000 | 26.68 |
1033084800000 | 26.65 |
1033344000000 | 25.45 |
1033430400000 | 26.29 |
1033516800000 | 25.86 |
1033603200000 | 25.8 |
1033689600000 | 25.98 |
1033948800000 | 25.11 |
1034035200000 | 25.35 |
1034121600000 | 24.37 |
1034208000000 | 23.25 |
1034294400000 | 23.21 |
1034553600000 | 23.99 |
1034640000000 | 24.94 |
1034726400000 | 24.99 |
1034812800000 | 26.05 |
1034899200000 | 26.67 |
1035158400000 | 26.12 |
1035244800000 | 25.54 |
1035331200000 | 26.49 |
1035417600000 | 26.53 |
1035504000000 | 26.34 |
1035763200000 | 27.19 |
1035849600000 | 26.78 |
1035936000000 | 26.46 |
1036022400000 | 26.54 |
1036108800000 | 25.86 |
1036368000000 | 27 |
1036454400000 | 26.49 |
1036540800000 | 27.05 |
1036627200000 | 26.41 |
1036713600000 | 26.49 |
1036972800000 | 26.1 |
1037059200000 | 27.09 |
1037145600000 | 27.02 |
1037232000000 | 26.3 |
1037318400000 | 26.83 |
1037577600000 | 26.56 |
1037664000000 | 26.52 |
1037750400000 | 27.19 |
1037836800000 | 27.74 |
1037923200000 | 27.8 |
1038182400000 | 28.63 |
1038268800000 | 28.75 |
1038355200000 | 29.44 |
1038441600000 | 29.34 |
1038528000000 | 29.58 |
1038787200000 | 29.85 |
1038873600000 | 29.56 |
1038960000000 | 28.7 |
1039046400000 | 28.97 |
1039132800000 | 28.59 |
1039392000000 | 28.36 |
1039478400000 | 28.18 |
1039564800000 | 28.21 |
1039651200000 | 28.48 |
1039737600000 | 27.82 |
1039996800000 | 27.87 |
1040083200000 | 28.05 |
1040169600000 | 27.86 |
1040256000000 | 28.15 |
1040342400000 | 28.13 |
1040601600000 | 27.47 |
1040688000000 | 27.01 |
1040947200000 | 26.11 |
1041206400000 | 24.9 |
1041292800000 | 24.97 |
1041465600000 | 25.81 |
1041552000000 | 26.41 |
1041811200000 | 26.76 |
1041897600000 | 26.51 |
1041984000000 | 26.29 |
1042070400000 | 25.81 |
1042156800000 | 25.48 |
1042416000000 | 26.09 |
1042502400000 | 26.12 |
1042588800000 | 26.11 |
1042675200000 | 26.1 |
1042761600000 | 25.24 |
1043020800000 | 25.16 |
1043107200000 | 24.98 |
1043193600000 | 24.31 |
1043280000000 | 24.59 |
1043366400000 | 23.58 |
1043625600000 | 23.18 |
1043712000000 | 23.37 |
1043798400000 | 22.83 |
1043884800000 | 23.32 |
1043971200000 | 23.31 |
1044230400000 | 23.6 |
1044316800000 | 23.26 |
1044403200000 | 23.38 |
1044489600000 | 22.7 |
1044576000000 | 22.17 |
1044835200000 | 22.06 |
1044921600000 | 21.93 |
1045008000000 | 22.25 |
1045094400000 | 21.85 |
1045180800000 | 21.93 |
1045440000000 | 22.71 |
1045526400000 | 23.12 |
1045612800000 | 22.96 |
1045699200000 | 23.15 |
1045785600000 | 23.19 |
1046044800000 | 23.62 |
1046131200000 | 22.87 |
1046217600000 | 22.83 |
1046304000000 | 22.74 |
1046390400000 | 22.35 |
1046649600000 | 22.62 |
1046736000000 | 21.96 |
1046822400000 | 21.25 |
1046908800000 | 20.69 |
1046995200000 | 20.3 |
1047254400000 | 19.78 |
1047340800000 | 19.57 |
1047427200000 | 19.58 |
1047513600000 | 20.05 |
1047600000000 | 20.52 |
1047859200000 | 19.94 |
1047945600000 | 20.66 |
1048032000000 | 20.81 |
1048118400000 | 21.49 |
1048204800000 | 22.26 |
1048464000000 | 21.55 |
1048550400000 | 21.26 |
1048636800000 | 21.26 |
1048723200000 | 20.97 |
1048809600000 | 21.09 |
1049068800000 | 20.21 |
1049155200000 | 20.37 |
1049241600000 | 20.94 |
1049328000000 | 21 |
1049414400000 | 21.3 |
1049673600000 | 22.58 |
1049760000000 | 22.76 |
1049846400000 | 22.22 |
1049932800000 | 22.38 |
1050019200000 | 22.81 |
1050278400000 | 23.47 |
1050364800000 | 24.73 |
1050451200000 | 24.72 |
1050537600000 | 24.81 |
1050969600000 | 23.99 |
1051056000000 | 23.8 |
1051142400000 | 23.21 |
1051228800000 | 21.81 |
1051488000000 | 22.37 |
1051574400000 | 23.23 |
1051660800000 | 22.95 |
1051747200000 | 22.74 |
1051833600000 | 22.98 |
1052092800000 | 22.89 |
1052179200000 | 23.41 |
1052265600000 | 23.68 |
1052352000000 | 23.45 |
1052438400000 | 23.54 |
1052697600000 | 24.26 |
1052784000000 | 23.64 |
1052870400000 | 23.69 |
1052956800000 | 24.07 |
1053043200000 | 23.52 |
1053302400000 | 22.59 |
1053388800000 | 22.87 |
1053475200000 | 22.74 |
1053561600000 | 22.66 |
1053648000000 | 23.21 |
1053907200000 | 23.17 |
1053993600000 | 23.14 |
1054080000000 | 23.75 |
1054166400000 | 23.58 |
1054252800000 | 23.85 |
1054512000000 | 24.25 |
1054598400000 | 23.85 |
1054684800000 | 24.31 |
1054771200000 | 24.03 |
1054857600000 | 24.36 |
1055116800000 | 24.49 |
1055203200000 | 24.84 |
1055289600000 | 24.76 |
1055376000000 | 25.33 |
1055462400000 | 25.69 |
1055721600000 | 25.47 |
1055808000000 | 26.3 |
1055894400000 | 26.15 |
1055980800000 | 26.69 |
1056067200000 | 27.17 |
1056326400000 | 26.75 |
1056412800000 | 26.52 |
1056499200000 | 26.91 |
1056585600000 | 27.15 |
1056672000000 | 27.14 |
1056931200000 | 26.95 |
1057017600000 | 26.85 |
1057104000000 | 27.71 |
1057190400000 | 27.64 |
1057276800000 | 28.03 |
1057536000000 | 28.9 |
1057622400000 | 29.07 |
1057708800000 | 29.01 |
1057795200000 | 28.66 |
1057881600000 | 29.06 |
1058140800000 | 30.03 |
1058227200000 | 29.67 |
1058313600000 | 29.53 |
1058400000000 | 29.31 |
1058486400000 | 28.82 |
1058745600000 | 28.18 |
1058832000000 | 28.32 |
1058918400000 | 27.92 |
1059004800000 | 28.2 |
1059091200000 | 28.24 |
1059350400000 | 28.97 |
1059436800000 | 29.05 |
1059523200000 | 29.08 |
1059609600000 | 29.68 |
1059696000000 | 29.97 |
1059955200000 | 29.48 |
1060041600000 | 29.43 |
1060128000000 | 28.97 |
1060214400000 | 28.85 |
1060300800000 | 28.96 |
1060560000000 | 29.01 |
1060646400000 | 29.01 |
1060732800000 | 29.44 |
1060819200000 | 30.01 |
1060905600000 | 30.1 |
1061164800000 | 30.72 |
1061251200000 | 31.16 |
1061337600000 | 31.12 |
1061424000000 | 32.43 |
1061510400000 | 32.93 |
1061769600000 | 32.88 |
1061856000000 | 32.65 |
1061942400000 | 32.65 |
1062028800000 | 32.25 |
1062115200000 | 32.32 |
1062374400000 | 32.64 |
1062460800000 | 33.02 |
1062547200000 | 33.27 |
1062633600000 | 32.97 |
1062720000000 | 32.45 |
1062979200000 | 32.26 |
1063065600000 | 32.39 |
1063152000000 | 32.27 |
1063238400000 | 32.32 |
1063324800000 | 31.9 |
1063584000000 | 31.29 |
1063670400000 | 32.24 |
1063756800000 | 32.24 |
1063843200000 | 31.72 |
1063929600000 | 31.17 |
1064188800000 | 29.53 |
1064275200000 | 29.84 |
1064361600000 | 30.2 |
1064448000000 | 29.64 |
1064534400000 | 29.1 |
1064793600000 | 29.01 |
1064880000000 | 28.74 |
1064966400000 | 29.06 |
1065052800000 | 29.49 |
1065139200000 | 29.81 |
1065398400000 | 29.97 |
1065484800000 | 29.83 |
1065571200000 | 29.49 |
1065657600000 | 30.19 |
1065744000000 | 30.73 |
1066003200000 | 31.28 |
1066089600000 | 31.02 |
1066176000000 | 31.13 |
1066262400000 | 31.61 |
1066348800000 | 31.32 |
1066608000000 | 31.53 |
1066694400000 | 31.49 |
1066780800000 | 31.11 |
1066867200000 | 30.2 |
1066953600000 | 29.79 |
1067212800000 | 30.53 |
1067299200000 | 31.4 |
1067385600000 | 31.49 |
1067472000000 | 31.94 |
1067558400000 | 31.77 |
1067817600000 | 32.83 |
1067904000000 | 32.7 |
1067990400000 | 32.77 |
1068076800000 | 32.7 |
1068163200000 | 33.08 |
1068422400000 | 32.73 |
1068508800000 | 32.37 |
1068595200000 | 32.7 |
1068681600000 | 33.29 |
1068768000000 | 33.24 |
1069027200000 | 32.34 |
1069113600000 | 32.27 |
1069200000000 | 31.57 |
1069286400000 | 30.83 |
1069372800000 | 30.86 |
1069632000000 | 30.68 |
1069718400000 | 30.95 |
1069804800000 | 31.03 |
1069891200000 | 31.1 |
1069977600000 | 31.42 |
1070236800000 | 32.25 |
1070323200000 | 31.67 |
1070409600000 | 31.58 |
1070496000000 | 31.69 |
1070582400000 | 30.97 |
1070841600000 | 30.94 |
1070928000000 | 31.15 |
1071014400000 | 31.19 |
1071100800000 | 31.49 |
1071187200000 | 31.71 |
1071446400000 | 32.27 |
1071532800000 | 31.81 |
1071619200000 | 31.2 |
1071705600000 | 31.55 |
1071792000000 | 31.61 |
1072051200000 | 31.46 |
1072137600000 | 31.33 |
1072224000000 | 30.77 |
1072656000000 | 30.98 |
1072742400000 | 31.34 |
1072828800000 | 31.13 |
1073001600000 | 31.76 |
1073260800000 | 31.78 |
1073347200000 | 31.94 |
1073433600000 | 32.29 |
1073520000000 | 32.71 |
1073606400000 | 32.87 |
1073865600000 | 33.46 |
1073952000000 | 33.14 |
1074038400000 | 33.52 |
1074124800000 | 33.53 |
1074211200000 | 34.17 |
1074470400000 | 34.4 |
1074556800000 | 34.51 |
1074643200000 | 34.44 |
1074729600000 | 34.62 |
1074816000000 | 34.68 |
1075075200000 | 35.11 |
1075161600000 | 35.1 |
1075248000000 | 35.93 |
1075334400000 | 35.97 |
1075420800000 | 35.57 |
1075680000000 | 35.7 |
1075766400000 | 34.75 |
1075852800000 | 34.7 |
1075939200000 | 34.99 |
1076025600000 | 35.61 |
1076284800000 | 36.15 |
1076371200000 | 36.1 |
1076457600000 | 36.38 |
1076544000000 | 35.86 |
1076630400000 | 36.2 |
1076889600000 | 35.97 |
1076976000000 | 35.9 |
1077062400000 | 35.83 |
1077148800000 | 36.13 |
1077235200000 | 36.17 |
1077494400000 | 36.05 |
1077580800000 | 35.16 |
1077667200000 | 35.84 |
1077753600000 | 36.09 |
1077840000000 | 36.87 |
1078099200000 | 37.04 |
1078185600000 | 37.88 |
1078272000000 | 38.01 |
1078358400000 | 38.37 |
1078444800000 | 37.77 |
1078704000000 | 37.6 |
1078790400000 | 37.06 |
1078876800000 | 37.06 |
1078963200000 | 36.53 |
1079049600000 | 36.1 |
1079308800000 | 35.92 |
1079395200000 | 35.58 |
1079481600000 | 37 |
1079568000000 | 36.49 |
1079654400000 | 37.1 |
1079913600000 | 35.96 |
1080000000000 | 36.69 |
1080086400000 | 36.54 |
1080172800000 | 36.45 |
1080259200000 | 37.15 |
1080518400000 | 37.69 |
1080604800000 | 37.71 |
1080691200000 | 37.92 |
1080777600000 | 38.18 |
1080864000000 | 39.25 |
1081123200000 | 39.87 |
1081209600000 | 39.94 |
1081296000000 | 39.81 |
1081382400000 | 40.35 |
1081814400000 | 41.66 |
1081900800000 | 41.05 |
1081987200000 | 40.89 |
1082073600000 | 40.1 |
1082332800000 | 40.5 |
1082419200000 | 41.54 |
1082505600000 | 41.97 |
1082592000000 | 41.5 |
1082678400000 | 42.3 |
1082937600000 | 41.49 |
1083024000000 | 41.34 |
1083110400000 | 40.35 |
1083196800000 | 38.34 |
1083283200000 | 37.81 |
1083542400000 | 38.04 |
1083628800000 | 38.3 |
1083715200000 | 38.18 |
1083801600000 | 37 |
1083888000000 | 37.26 |
1084147200000 | 35.27 |
1084233600000 | 35.59 |
1084320000000 | 36.4 |
1084406400000 | 35.57 |
1084492800000 | 34.48 |
1084752000000 | 32.37 |
1084838400000 | 33.14 |
1084924800000 | 35.22 |
1085011200000 | 34.71 |
1085097600000 | 35.03 |
1085356800000 | 35.69 |
1085443200000 | 34.67 |
1085529600000 | 34.86 |
1085616000000 | 35.2 |
1085702400000 | 36 |
1085961600000 | 35.84 |
1086048000000 | 36.06 |
1086134400000 | 35.63 |
1086220800000 | 34.52 |
1086307200000 | 34.84 |
1086566400000 | 35.89 |
1086652800000 | 36.04 |
1086739200000 | 35.99 |
1086825600000 | 35.55 |
1086912000000 | 34.53 |
1087171200000 | 33.45 |
1087257600000 | 34.38 |
1087344000000 | 34.73 |
1087430400000 | 34.81 |
1087516800000 | 33.82 |
1087776000000 | 34.2 |
1087862400000 | 34.08 |
1087948800000 | 33.83 |
1088035200000 | 34.78 |
1088121600000 | 35.55 |
1088380800000 | 35.12 |
1088467200000 | 35.54 |
1088553600000 | 35.61 |
1088640000000 | 35.46 |
1088726400000 | 34.12 |
1088985600000 | 34.29 |
1089072000000 | 34.16 |
1089158400000 | 34.13 |
1089244800000 | 33.4 |
1089331200000 | 33.74 |
1089590400000 | 33.67 |
1089676800000 | 34.15 |
1089763200000 | 33.46 |
1089849600000 | 33.13 |
1089936000000 | 33.23 |
1090195200000 | 33.85 |
1090281600000 | 33.54 |
1090368000000 | 34.61 |
1090454400000 | 33.8 |
1090540800000 | 33.82 |
1090800000000 | 33.94 |
1090886400000 | 34.1 |
1090972800000 | 34.31 |
1091059200000 | 33.88 |
1091145600000 | 34.1 |
1091404800000 | 33.57 |
1091491200000 | 33.87 |
1091577600000 | 33.78 |
1091664000000 | 34.78 |
1091750400000 | 33.7 |
1092009600000 | 34.33 |
1092096000000 | 34.43 |
1092182400000 | 34.6 |
1092268800000 | 35.08 |
1092355200000 | 34.85 |
1092614400000 | 34.86 |
1092700800000 | 34.79 |
1092787200000 | 35 |
1092873600000 | 35.34 |
1092960000000 | 35.35 |
1093219200000 | 35.72 |
1093305600000 | 36.19 |
1093392000000 | 36.64 |
1093478400000 | 36.9 |
1093564800000 | 37.21 |
1093824000000 | 37.05 |
1093910400000 | 36.65 |
1093996800000 | 37.38 |
1094083200000 | 37.7 |
1094169600000 | 37.84 |
1094428800000 | 37.88 |
1094515200000 | 37.87 |
1094601600000 | 37.46 |
1094688000000 | 38.09 |
1094774400000 | 38.33 |
1095033600000 | 39.4 |
1095120000000 | 39.05 |
1095206400000 | 39.03 |
1095292800000 | 39.4 |
1095379200000 | 39.33 |
1095638400000 | 39.72 |
1095724800000 | 39.4 |
1095811200000 | 38.53 |
1095897600000 | 37.91 |
1095984000000 | 38.02 |
1096243200000 | 37.95 |
1096329600000 | 37.73 |
1096416000000 | 37.73 |
1096502400000 | 37.52 |
1096588800000 | 38.28 |
1096848000000 | 40.03 |
1096934400000 | 39.92 |
1097020800000 | 40.01 |
1097107200000 | 39.91 |
1097193600000 | 39.35 |
1097452800000 | 39.58 |
1097539200000 | 38.73 |
1097625600000 | 38.91 |
1097712000000 | 38.3 |
1097798400000 | 37.95 |
1098057600000 | 38.11 |
1098144000000 | 38.35 |
1098230400000 | 37.19 |
1098316800000 | 37.06 |
1098403200000 | 37.18 |
1098662400000 | 36.26 |
1098748800000 | 36.55 |
1098835200000 | 36.7 |
1098921600000 | 37.58 |
1099008000000 | 38.02 |
1099267200000 | 38.04 |
1099353600000 | 38.72 |
1099440000000 | 39.03 |
1099526400000 | 38.6 |
1099612800000 | 38.85 |
1099872000000 | 38.01 |
1099958400000 | 38.5 |
1100044800000 | 38.91 |
1100131200000 | 39.11 |
1100217600000 | 39.77 |
1100476800000 | 40.27 |
1100563200000 | 39.86 |
1100649600000 | 40.43 |
1100736000000 | 40.53 |
1100822400000 | 39.73 |
1101081600000 | 39.64 |
1101168000000 | 39.67 |
1101254400000 | 39.88 |
1101340800000 | 39.87 |
1101427200000 | 39.87 |
1101686400000 | 40.06 |
1101772800000 | 40.52 |
1101859200000 | 40.65 |
1101945600000 | 40.97 |
1102032000000 | 40.62 |
1102291200000 | 40.26 |
1102377600000 | 39.71 |
1102464000000 | 39.8 |
1102550400000 | 39.4 |
1102636800000 | 38.22 |
1102896000000 | 38.33 |
1102982400000 | 38.72 |
1103068800000 | 39.34 |
1103155200000 | 39.83 |
1103241600000 | 39.72 |
1103500800000 | 39.51 |
1103587200000 | 39.87 |
1103673600000 | 39.83 |
1103760000000 | 39.17 |
1103846400000 | 39.26 |
1104105600000 | 39.05 |
1104192000000 | 39.26 |
1104278400000 | 40.11 |
1104364800000 | 40.5 |
1104451200000 | 41.22 |
1104710400000 | 41.35 |
1104796800000 | 41.59 |
1104883200000 | 41.36 |
1104969600000 | 41.02 |
1105056000000 | 41.41 |
1105315200000 | 41.61 |
1105401600000 | 41.85 |
1105488000000 | 41.59 |
1105574400000 | 42.51 |
1105660800000 | 43.88 |
1105920000000 | 44.69 |
1106006400000 | 44.79 |
1106092800000 | 44.6 |
1106179200000 | 44.45 |
1106265600000 | 44.64 |
1106524800000 | 44.69 |
1106611200000 | 44.82 |
1106697600000 | 44.99 |
1106784000000 | 45 |
1106870400000 | 45.26 |
1107129600000 | 45.57 |
1107216000000 | 45.37 |
1107302400000 | 45.16 |
1107388800000 | 45.81 |
1107475200000 | 46.13 |
1107734400000 | 47.15 |
1107820800000 | 47.55 |
1107907200000 | 47.46 |
1107993600000 | 46.47 |
1108080000000 | 46.88 |
1108339200000 | 47.57 |
1108425600000 | 47.78 |
1108512000000 | 47.65 |
1108598400000 | 47.52 |
1108684800000 | 48.08 |
1108944000000 | 48.55 |
1109030400000 | 47.95 |
1109116800000 | 47.8 |
1109203200000 | 48.67 |
1109289600000 | 49.27 |
1109548800000 | 49.69 |
1109635200000 | 50.07 |
1109721600000 | 49.94 |
1109808000000 | 50.41 |
1109894400000 | 49.93 |
1110153600000 | 49.83 |
1110240000000 | 48.99 |
1110326400000 | 49.38 |
1110412800000 | 49.02 |
1110499200000 | 49.96 |
1110758400000 | 49.89 |
1110844800000 | 48.65 |
1110931200000 | 47.94 |
1111017600000 | 47.84 |
1111104000000 | 48 |
1111363200000 | 48.22 |
1111449600000 | 48.35 |
1111536000000 | 48.39 |
1111622400000 | 47.99 |
1112054400000 | 47.7 |
1112140800000 | 47.64 |
1112227200000 | 48.24 |
1112313600000 | 49.57 |
1112572800000 | 49.77 |
1112659200000 | 49.78 |
1112745600000 | 50.28 |
1112832000000 | 50.07 |
1112918400000 | 50.42 |
1113177600000 | 49.59 |
1113264000000 | 49.56 |
1113350400000 | 49.48 |
1113436800000 | 48.55 |
1113523200000 | 46.76 |
1113782400000 | 45.87 |
1113868800000 | 46.38 |
1113955200000 | 46.38 |
1114041600000 | 46.78 |
1114128000000 | 46.9 |
1114387200000 | 47.89 |
1114473600000 | 47.83 |
1114560000000 | 46.99 |
1114646400000 | 46.58 |
1114732800000 | 46.56 |
1114992000000 | 46.93 |
1115078400000 | 46.56 |
1115164800000 | 47.35 |
1115251200000 | 47.49 |
1115337600000 | 48.48 |
1115596800000 | 48.05 |
1115683200000 | 47.72 |
1115769600000 | 47.59 |
1115856000000 | 47.78 |
1115942400000 | 48.02 |
1116201600000 | 48.28 |
1116288000000 | 48.36 |
1116374400000 | 48.61 |
1116460800000 | 49.5 |
1116547200000 | 49.73 |
1116806400000 | 49.75 |
1116892800000 | 49.87 |
1116979200000 | 49.23 |
1117065600000 | 49.76 |
1117152000000 | 50.26 |
1117411200000 | 50.7 |
1117497600000 | 51.25 |
1117584000000 | 51.59 |
1117670400000 | 51.44 |
1117756800000 | 51.9 |
1118016000000 | 51.85 |
1118102400000 | 52.05 |
1118188800000 | 51.86 |
1118275200000 | 53.01 |
1118361600000 | 53.64 |
1118620800000 | 53.67 |
1118707200000 | 53.3 |
1118793600000 | 53.71 |
1118880000000 | 53.97 |
1118966400000 | 53.5 |
1119225600000 | 53.37 |
1119312000000 | 53.09 |
1119398400000 | 53.91 |
1119484800000 | 54.61 |
1119571200000 | 54 |
1119830400000 | 53.04 |
1119916800000 | 53.15 |
1120003200000 | 53.38 |
1120089600000 | 53.31 |
1120176000000 | 54.42 |
1120435200000 | 54.48 |
1120521600000 | 53.8 |
1120608000000 | 53.84 |
1120694400000 | 53.74 |
1120780800000 | 54 |
1121040000000 | 54.94 |
1121126400000 | 54.7 |
1121212800000 | 55.62 |
1121299200000 | 56.26 |
1121385600000 | 55.88 |
1121644800000 | 56.09 |
1121731200000 | 57.04 |
1121817600000 | 56.73 |
1121904000000 | 57.08 |
1121990400000 | 57.45 |
1122249600000 | 58.25 |
1122336000000 | 58.11 |
1122422400000 | 58.31 |
1122508800000 | 58.67 |
1122595200000 | 58.51 |
1122854400000 | 58.87 |
1122940800000 | 59.39 |
1123027200000 | 58.92 |
1123113600000 | 58.4 |
1123200000000 | 57.47 |
1123459200000 | 57.33 |
1123545600000 | 59.86 |
1123632000000 | 58.45 |
1123718400000 | 58.98 |
1123804800000 | 59.29 |
1124064000000 | 59.62 |
1124150400000 | 58.85 |
1124236800000 | 58.93 |
1124323200000 | 58.14 |
1124409600000 | 58.32 |
1124668800000 | 58.99 |
1124755200000 | 59.01 |
1124841600000 | 57.71 |
1124928000000 | 57.92 |
1125014400000 | 56.9 |
1125273600000 | 56.36 |
1125360000000 | 56.45 |
1125446400000 | 56.39 |
1125532800000 | 57.11 |
1125619200000 | 57.65 |
1125878400000 | 57.72 |
1125964800000 | 58.37 |
1126051200000 | 59.4 |
1126137600000 | 59.48 |
1126224000000 | 60.01 |
1126483200000 | 60.86 |
1126569600000 | 61.07 |
1126656000000 | 61.69 |
1126742400000 | 62.2 |
1126828800000 | 62.34 |
1127088000000 | 63.05 |
1127174400000 | 63.72 |
1127260800000 | 63.8 |
1127347200000 | 63.93 |
1127433600000 | 63.46 |
1127692800000 | 64.93 |
1127779200000 | 65.25 |
1127865600000 | 66.36 |
1127952000000 | 66.86 |
1128038400000 | 65.98 |
1128297600000 | 66.88 |
1128384000000 | 67.84 |
1128470400000 | 67 |
1128556800000 | 64.26 |
1128643200000 | 64.81 |
1128902400000 | 66.07 |
1128988800000 | 66.82 |
1129075200000 | 65.07 |
1129161600000 | 64.19 |
1129248000000 | 63.31 |
1129507200000 | 62.84 |
1129593600000 | 63.33 |
1129680000000 | 61.11 |
1129766400000 | 61.33 |
1129852800000 | 62.64 |
1130112000000 | 63.06 |
1130198400000 | 62.21 |
1130284800000 | 62.68 |
1130371200000 | 61.84 |
1130457600000 | 61.21 |
1130716800000 | 63.01 |
1130803200000 | 63.78 |
1130889600000 | 64.6 |
1130976000000 | 65.31 |
1131062400000 | 66.2 |
1131321600000 | 66.21 |
1131408000000 | 66.87 |
1131494400000 | 67.27 |
1131580800000 | 67.46 |
1131667200000 | 69.18 |
1131926400000 | 69.47 |
1132012800000 | 69.58 |
1132099200000 | 70.09 |
1132185600000 | 71.82 |
1132272000000 | 70.61 |
1132531200000 | 70.15 |
1132617600000 | 68.64 |
1132704000000 | 70.73 |
1132790400000 | 71.08 |
1132876800000 | 71.18 |
1133136000000 | 70.84 |
1133222400000 | 70.61 |
1133308800000 | 71.5 |
1133395200000 | 72.89 |
1133481600000 | 72.8 |
1133740800000 | 72.73 |
1133827200000 | 73.09 |
1133913600000 | 73.34 |
1134000000000 | 72.89 |
1134086400000 | 72.75 |
1134345600000 | 73.17 |
1134432000000 | 74 |
1134518400000 | 73.99 |
1134604800000 | 74.81 |
1134691200000 | 73.51 |
1134950400000 | 74.66 |
1135036800000 | 75.28 |
1135123200000 | 76.37 |
1135209600000 | 76.1 |
1135296000000 | 76.55 |
1135641600000 | 76.67 |
1135728000000 | 77.32 |
1135814400000 | 78.61 |
1135900800000 | 78.98 |
1136160000000 | 79.6 |
1136246400000 | 79.73 |
1136332800000 | 79.53 |
1136419200000 | 79.86 |
1136505600000 | 80.9 |
1136764800000 | 82.2 |
1136851200000 | 80.84 |
1136937600000 | 80.65 |
1137024000000 | 82.05 |
1137110400000 | 81.95 |
1137369600000 | 82.37 |
1137456000000 | 80.6 |
1137542400000 | 77.79 |
1137628800000 | 78.71 |
1137715200000 | 76.5 |
1137974400000 | 74.09 |
1138060800000 | 76.34 |
1138147200000 | 77.8 |
1138233600000 | 78.94 |
1138320000000 | 81.57 |
1138579200000 | 81.83 |
1138665600000 | 82.59 |
1138752000000 | 82.01 |
1138838400000 | 80.72 |
1138924800000 | 78.72 |
1139184000000 | 79.55 |
1139270400000 | 78.83 |
1139356800000 | 77.7 |
1139443200000 | 78.36 |
1139529600000 | 79.34 |
1139788800000 | 77.86 |
1139875200000 | 79.55 |
1139961600000 | 77.51 |
1140048000000 | 78.27 |
1140134400000 | 79.44 |
1140393600000 | 80.88 |
1140480000000 | 81.19 |
1140566400000 | 80.75 |
1140652800000 | 81.86 |
1140739200000 | 82.61 |
1140998400000 | 82.77 |
1141084800000 | 81.47 |
1141171200000 | 81.67 |
1141257600000 | 81.25 |
1141344000000 | 78.99 |
1141603200000 | 79.39 |
1141689600000 | 78.33 |
1141776000000 | 77.56 |
1141862400000 | 77.79 |
1141948800000 | 78.91 |
1142208000000 | 79.19 |
1142294400000 | 78.27 |
1142380800000 | 78.77 |
1142467200000 | 78.15 |
1142553600000 | 78.59 |
1142812800000 | 79.17 |
1142899200000 | 78.94 |
1142985600000 | 77.08 |
1143072000000 | 77.8 |
1143158400000 | 77.63 |
1143417600000 | 78.16 |
1143504000000 | 77.36 |
1143590400000 | 78.53 |
1143676800000 | 78.2 |
1143763200000 | 80.07 |
1144022400000 | 81.42 |
1144108800000 | 81.72 |
1144195200000 | 82.84 |
1144281600000 | 83.43 |
1144368000000 | 84.14 |
1144627200000 | 83.96 |
1144713600000 | 82.81 |
1144800000000 | 82.3 |
1144886400000 | 83.5 |
1145318400000 | 84.44 |
1145404800000 | 85.35 |
1145491200000 | 85.4 |
1145577600000 | 85.86 |
1145836800000 | 85.35 |
1145923200000 | 84.71 |
1146009600000 | 85.42 |
1146096000000 | 84.44 |
1146182400000 | 82.73 |
1146441600000 | 82.77 |
1146528000000 | 83.93 |
1146614400000 | 84.63 |
1146700800000 | 84.35 |
1146787200000 | 84.32 |
1147046400000 | 85.48 |
1147132800000 | 84.64 |
1147219200000 | 84.5 |
1147305600000 | 84.47 |
1147392000000 | 82.9 |
1147651200000 | 80.6 |
1147737600000 | 78.92 |
1147824000000 | 79.97 |
1147910400000 | 77.24 |
1147996800000 | 78.61 |
1148256000000 | 75.05 |
1148342400000 | 75.39 |
1148428800000 | 75.63 |
1148515200000 | 73.79 |
1148601600000 | 75.35 |
1148860800000 | 75.13 |
1148947200000 | 73.43 |
1149033600000 | 73.73 |
1149120000000 | 73.2 |
1149206400000 | 73.27 |
1149465600000 | 72.54 |
1149552000000 | 72.97 |
1149638400000 | 70.92 |
1149724800000 | 68.97 |
1149811200000 | 69.57 |
1150070400000 | 69.66 |
1150156800000 | 67.67 |
1150243200000 | 68.37 |
1150329600000 | 69.06 |
1150416000000 | 71.07 |
1150675200000 | 70.96 |
1150761600000 | 69.93 |
1150848000000 | 70.14 |
1150934400000 | 70.68 |
1151020800000 | 70.33 |
1151280000000 | 70.54 |
1151366400000 | 70.53 |
1151452800000 | 70.77 |
1151539200000 | 72.53 |
1151625600000 | 73.4 |
1151884800000 | 74.02 |
1151971200000 | 73.67 |
1152057600000 | 73.09 |
1152144000000 | 72.1 |
1152230400000 | 72.15 |
1152489600000 | 74.27 |
1152576000000 | 73.73 |
1152662400000 | 73.65 |
1152748800000 | 72.07 |
1152835200000 | 70.69 |
1153094400000 | 71.03 |
1153180800000 | 69.93 |
1153267200000 | 70.41 |
1153353600000 | 71.94 |
1153440000000 | 71.44 |
1153699200000 | 72.24 |
1153785600000 | 72.94 |
1153872000000 | 72.79 |
1153958400000 | 73.05 |
1154044800000 | 73.11 |
1154304000000 | 72.88 |
1154390400000 | 72.24 |
1154476800000 | 72.25 |
1154563200000 | 72.04 |
1154649600000 | 72.17 |
1154908800000 | 71.56 |
1154995200000 | 72.47 |
1155081600000 | 72.82 |
1155168000000 | 73.13 |
1155254400000 | 72.12 |
1155513600000 | 72.11 |
1155600000000 | 72.37 |
1155686400000 | 72.87 |
1155772800000 | 73.74 |
1155859200000 | 74.15 |
1156118400000 | 73.14 |
1156204800000 | 74.57 |
1156291200000 | 74.25 |
1156377600000 | 73.57 |
1156464000000 | 74.3 |
1156723200000 | 74.01 |
1156809600000 | 75.35 |
1156896000000 | 74.88 |
1156982400000 | 75.64 |
1157068800000 | 76.33 |
1157328000000 | 76.07 |
1157414400000 | 76.22 |
1157500800000 | 75.85 |
1157587200000 | 75.77 |
1157673600000 | 76.71 |
1157932800000 | 75.06 |
1158019200000 | 75.03 |
1158105600000 | 75.69 |
1158192000000 | 76.25 |
1158278400000 | 77.22 |
1158537600000 | 77.61 |
1158624000000 | 77.62 |
1158710400000 | 77.75 |
1158796800000 | 77.96 |
1158883200000 | 76.27 |
1159142400000 | 77.3 |
1159228800000 | 76.98 |
1159315200000 | 77.56 |
1159401600000 | 78.29 |
1159488000000 | 78.32 |
1159747200000 | 78.01 |
1159833600000 | 77.79 |
1159920000000 | 77.43 |
1160006400000 | 77.86 |
1160092800000 | 78.24 |
1160352000000 | 74.97 |
1160438400000 | 75.89 |
1160524800000 | 75.68 |
1160611200000 | 76.5 |
1160697600000 | 77.65 |
1160956800000 | 77.67 |
1161043200000 | 77.11 |
1161129600000 | 77.44 |
1161216000000 | 76.64 |
1161302400000 | 77.09 |
1161561600000 | 77.42 |
1161648000000 | 77.82 |
1161734400000 | 77.99 |
1161820800000 | 78.09 |
1161907200000 | 77.4 |
1162166400000 | 76.91 |
1162252800000 | 77.53 |
1162339200000 | 78.21 |
1162425600000 | 78.84 |
1162512000000 | 79.48 |
1162771200000 | 78.85 |
1162857600000 | 79 |
1162944000000 | 79.08 |
1163030400000 | 79.84 |
1163116800000 | 79.43 |
1163376000000 | 79.79 |
1163462400000 | 80.51 |
1163548800000 | 80.28 |
1163635200000 | 80.71 |
1163721600000 | 80.41 |
1163980800000 | 80.41 |
1164067200000 | 80.86 |
1164153600000 | 81.06 |
1164240000000 | 81.24 |
1164326400000 | 80.21 |
1164585600000 | 80.01 |
1164672000000 | 79.35 |
1164758400000 | 80.3 |
1164844800000 | 80.14 |
1164931200000 | 80.11 |
1165190400000 | 80.08 |
1165276800000 | 80.29 |
1165363200000 | 80.3 |
1165449600000 | 80.46 |
1165536000000 | 78.76 |
1165795200000 | 79.02 |
1165881600000 | 78.37 |
1165968000000 | 79.14 |
1166054400000 | 81.13 |
1166140800000 | 81.75 |
1166400000000 | 82.04 |
1166486400000 | 80.49 |
1166572800000 | 81.78 |
1166659200000 | 81.08 |
1166745600000 | 81.15 |
1167177600000 | 81.77 |
1167264000000 | 82 |
1167350400000 | 81.79 |
1167696000000 | 81.36 |
1167782400000 | 80.77 |
1167868800000 | 80.31 |
1167955200000 | 79.71 |
1168214400000 | 78.84 |
1168300800000 | 78.84 |
1168387200000 | 77.91 |
1168473600000 | 78.73 |
1168560000000 | 79.74 |
1168819200000 | 79.93 |
1168905600000 | 79.95 |
1168992000000 | 79.26 |
1169078400000 | 79.26 |
1169164800000 | 78.41 |
1169424000000 | 78.07 |
1169510400000 | 77.78 |
1169596800000 | 79.65 |
1169683200000 | 79.16 |
1169769600000 | 79.01 |
1170028800000 | 78.13 |
1170115200000 | 77.96 |
1170201600000 | 77.33 |
1170288000000 | 79.02 |
1170374400000 | 80.93 |
1170633600000 | 81.67 |
1170720000000 | 82.2 |
1170806400000 | 81.37 |
1170892800000 | 80.58 |
1170979200000 | 81.1 |
1171238400000 | 80.33 |
1171324800000 | 80.46 |
1171411200000 | 81.01 |
1171497600000 | 81.39 |
1171584000000 | 82 |
1171843200000 | 81.84 |
1171929600000 | 82.15 |
1172016000000 | 82.15 |
1172102400000 | 82.95 |
1172188800000 | 82.62 |
1172448000000 | 82.63 |
1172534400000 | 79.94 |
1172620800000 | 78.83 |
1172707200000 | 78.69 |
1172793600000 | 78.87 |
1173052800000 | 76.51 |
1173139200000 | 78.71 |
1173225600000 | 78.44 |
1173312000000 | 79.67 |
1173398400000 | 79.44 |
1173657600000 | 80.35 |
1173744000000 | 79.36 |
1173830400000 | 78.26 |
1173916800000 | 79.23 |
1174003200000 | 78.79 |
1174262400000 | 79.79 |
1174348800000 | 79.9 |
1174435200000 | 80.55 |
1174521600000 | 80.31 |
1174608000000 | 80.67 |
1174867200000 | 80.57 |
1174953600000 | 80.06 |
1175040000000 | 79.77 |
1175126400000 | 81.35 |
1175212800000 | 81.18 |
1175472000000 | 81.72 |
1175558400000 | 82.25 |
1175644800000 | 83.3 |
1175731200000 | 83.19 |
1176163200000 | 83.86 |
1176249600000 | 84.36 |
1176336000000 | 84.75 |
1176422400000 | 84.58 |
1176681600000 | 85.02 |
1176768000000 | 84.73 |
1176854400000 | 85.03 |
1176940800000 | 83.62 |
1177027200000 | 84.97 |
1177286400000 | 85.68 |
1177372800000 | 86.03 |
1177459200000 | 85.36 |
1177545600000 | 85.67 |
1177632000000 | 84.87 |
1177891200000 | 84.8 |
1177977600000 | 85.31 |
1178064000000 | 86.09 |
1178150400000 | 86.63 |
1178236800000 | 86.81 |
1178496000000 | 87.64 |
1178582400000 | 88.6 |
1178668800000 | 88.99 |
1178755200000 | 89.26 |
1178841600000 | 89.74 |
1179100800000 | 89.56 |
1179187200000 | 88.18 |
1179273600000 | 89.27 |
1179360000000 | 90.24 |
1179446400000 | 89.81 |
1179705600000 | 91.07 |
1179792000000 | 91.93 |
1179878400000 | 92.1 |
1179964800000 | 91.96 |
1180051200000 | 92.31 |
1180310400000 | 92.84 |
1180396800000 | 92.95 |
1180483200000 | 92.89 |
1180569600000 | 95.26 |
1180656000000 | 96.62 |
1180915200000 | 97.21 |
1181001600000 | 97.11 |
1181088000000 | 96.88 |
1181174400000 | 97.56 |
1181260800000 | 96.99 |
1181520000000 | 96.51 |
1181606400000 | 97.69 |
1181692800000 | 97.64 |
1181779200000 | 100.52 |
1181865600000 | 100.87 |
1182124800000 | 102.04 |
1182211200000 | 102.23 |
1182297600000 | 100.67 |
1182384000000 | 101.39 |
1182470400000 | 99.69 |
1182729600000 | 98.89 |
1182816000000 | 98.35 |
1182902400000 | 97.76 |
1182988800000 | 98.42 |
1183075200000 | 98.17 |
1183334400000 | 99.23 |
1183420800000 | 101.49 |
1183507200000 | 102.94 |
1183593600000 | 103.58 |
1183680000000 | 104.69 |
1183939200000 | 105.95 |
1184025600000 | 105.49 |
1184112000000 | 105.2 |
1184198400000 | 106.96 |
1184284800000 | 109.42 |
1184544000000 | 108.75 |
1184630400000 | 108.76 |
1184716800000 | 107.4 |
1184803200000 | 107.76 |
1184889600000 | 109.55 |
1185148800000 | 110.61 |
1185235200000 | 109.89 |
1185321600000 | 113 |
1185408000000 | 108.97 |
1185494400000 | 104.97 |
1185753600000 | 106.47 |
1185840000000 | 107.87 |
1185926400000 | 103.86 |
1186012800000 | 103.53 |
1186099200000 | 103.28 |
1186358400000 | 102.64 |
1186444800000 | 103.54 |
1186531200000 | 105.46 |
1186617600000 | 105.36 |
1186704000000 | 100.94 |
1186963200000 | 102.65 |
1187049600000 | 100.73 |
1187136000000 | 100.64 |
1187222400000 | 92.85 |
1187308800000 | 90.85 |
1187568000000 | 95.5 |
1187654400000 | 95.7 |
1187740800000 | 97.57 |
1187827200000 | 99.21 |
1187913600000 | 99.03 |
1188172800000 | 99.55 |
1188259200000 | 99.79 |
1188345600000 | 100.72 |
1188432000000 | 101.26 |
1188518400000 | 103.26 |
1188777600000 | 103.8 |
1188864000000 | 103.83 |
1188950400000 | 102.57 |
1189036800000 | 103.53 |
1189123200000 | 102.39 |
1189382400000 | 100.02 |
1189468800000 | 100.87 |
1189555200000 | 99.23 |
1189641600000 | 101.38 |
1189728000000 | 102.79 |
1189987200000 | 102.78 |
1190073600000 | 101.83 |
1190160000000 | 104.61 |
1190246400000 | 104.03 |
1190332800000 | 105.51 |
1190592000000 | 105.6 |
1190678400000 | 105.18 |
1190764800000 | 105.61 |
1190851200000 | 106 |
1190937600000 | 105.66 |
1191196800000 | 107.41 |
1191283200000 | 110.11 |
1191369600000 | 109.5 |
1191456000000 | 109.81 |
1191542400000 | 110.16 |
1191801600000 | 111.69 |
1191888000000 | 111.26 |
1191974400000 | 112.11 |
1192060800000 | 112.05 |
1192147200000 | 111.56 |
1192406400000 | 111.6 |
1192492800000 | 110.05 |
1192579200000 | 109.08 |
1192665600000 | 109.08 |
1192752000000 | 106.85 |
1193011200000 | 104.31 |
1193097600000 | 106.29 |
1193184000000 | 105.66 |
1193270400000 | 107.48 |
1193356800000 | 110.72 |
1193616000000 | 112.44 |
1193702400000 | 111.21 |
1193788800000 | 112.88 |
1193875200000 | 112.01 |
1193961600000 | 109.42 |
1194220800000 | 109.2 |
1194307200000 | 111.12 |
1194393600000 | 108.81 |
1194480000000 | 105.88 |
1194566400000 | 106.03 |
1194825600000 | 102.78 |
1194912000000 | 102.74 |
1194998400000 | 103.87 |
1195084800000 | 102.17 |
1195171200000 | 101.39 |
1195430400000 | 99.02 |
1195516800000 | 97.26 |
1195603200000 | 92.75 |
1195689600000 | 91.43 |
1195776000000 | 91.29 |
1196035200000 | 94.6 |
1196121600000 | 95.36 |
1196208000000 | 95.66 |
1196294400000 | 97.26 |
1196380800000 | 99.93 |
1196640000000 | 99.16 |
1196726400000 | 99.57 |
1196812800000 | 101.98 |
1196899200000 | 103.36 |
1196985600000 | 102.21 |
1197244800000 | 99.75 |
1197331200000 | 99.92 |
1197417600000 | 100.53 |
1197504000000 | 100.4 |
1197590400000 | 99.67 |
1197849600000 | 96.98 |
1197936000000 | 97.7 |
1198022400000 | 98 |
1198108800000 | 96.95 |
1198195200000 | 98.86 |
1198454400000 | 100.75 |
1198713600000 | 99.79 |
1198800000000 | 99.17 |
1199059200000 | 99.63 |
1199232000000 | 96.76 |
1199318400000 | 96.72 |
1199404800000 | 96.27 |
1199664000000 | 95.16 |
1199750400000 | 94.75 |
1199836800000 | 96.46 |
1199923200000 | 95 |
1200009600000 | 92.13 |
1200268800000 | 91.3 |
1200355200000 | 89.44 |
1200441600000 | 88.21 |
1200528000000 | 88.14 |
1200614400000 | 89.71 |
1200873600000 | 87.08 |
1200960000000 | 83.08 |
1201046400000 | 84.01 |
1201132800000 | 84.97 |
1201219200000 | 86.55 |
1201478400000 | 82.98 |
1201564800000 | 83.91 |
1201651200000 | 80.74 |
1201737600000 | 82.74 |
1201824000000 | 83.38 |
1202083200000 | 86.48 |
1202169600000 | 87.26 |
1202256000000 | 86.68 |
1202342400000 | 87.42 |
1202428800000 | 87.54 |
1202688000000 | 85.83 |
1202774400000 | 85.73 |
1202860800000 | 85.34 |
1202947200000 | 87.46 |
1203033600000 | 86.87 |
1203292800000 | 87.43 |
1203379200000 | 88.04 |
1203465600000 | 87.38 |
1203552000000 | 86.76 |
1203638400000 | 85.88 |
1203897600000 | 87.19 |
1203984000000 | 86.97 |
1204070400000 | 86.49 |
1204156800000 | 86.86 |
1204243200000 | 85.27 |
1204502400000 | 83.11 |
1204588800000 | 82.74 |
1204675200000 | 82.5 |
1204761600000 | 82.45 |
1204848000000 | 80.78 |
1205107200000 | 77.86 |
1205193600000 | 79.25 |
1205280000000 | 78.61 |
1205366400000 | 75.85 |
1205452800000 | 73.34 |
1205712000000 | 69.65 |
1205798400000 | 71.23 |
1205884800000 | 72.81 |
1205971200000 | 74.36 |
1206403200000 | 78.35 |
1206489600000 | 76.88 |
1206576000000 | 76.7 |
1206662400000 | 77.76 |
1206921600000 | 77.69 |
1207008000000 | 79.96 |
1207094400000 | 81.97 |
1207180800000 | 82.9 |
1207267200000 | 82.44 |
1207526400000 | 83.13 |
1207612800000 | 82.2 |
1207699200000 | 81.63 |
1207785600000 | 82.2 |
1207872000000 | 81.93 |
1208131200000 | 80.39 |
1208217600000 | 79.74 |
1208304000000 | 79.89 |
1208390400000 | 79.95 |
1208476800000 | 80.75 |
1208736000000 | 81.56 |
1208822400000 | 80.48 |
1208908800000 | 82.54 |
1208995200000 | 82.87 |
1209081600000 | 84.18 |
1209340800000 | 83.98 |
1209427200000 | 83.02 |
1209513600000 | 83.88 |
1209600000000 | 84.64 |
1209686400000 | 85.4 |
1209945600000 | 84.99 |
1210032000000 | 84.5 |
1210118400000 | 83.58 |
1210204800000 | 81.98 |
1210291200000 | 80.97 |
1210550400000 | 80.84 |
1210636800000 | 81.68 |
1210723200000 | 81.36 |
1210809600000 | 83.32 |
1210896000000 | 83.29 |
1211155200000 | 83.76 |
1211241600000 | 82.01 |
1211328000000 | 80.43 |
1211414400000 | 80.31 |
1211500800000 | 79.04 |
1211760000000 | 78.28 |
1211846400000 | 79.91 |
1211932800000 | 79.92 |
1212019200000 | 82.07 |
1212105600000 | 82.83 |
1212364800000 | 83.11 |
1212451200000 | 82.81 |
1212537600000 | 83.11 |
1212624000000 | 82.69 |
1212710400000 | 81.11 |
1212969600000 | 79.32 |
1213056000000 | 79.28 |
1213142400000 | 78.69 |
1213228800000 | 77.81 |
1213315200000 | 77.9 |
1213574400000 | 77.67 |
1213660800000 | 78 |
1213747200000 | 78.19 |
1213833600000 | 77.43 |
1213920000000 | 75.77 |
1214179200000 | 75.34 |
1214265600000 | 74.74 |
1214352000000 | 75.14 |
1214438400000 | 73.86 |
1214524800000 | 72.52 |
1214784000000 | 72.19 |
1214870400000 | 71.03 |
1214956800000 | 69.19 |
1215043200000 | 68.92 |
1215129600000 | 67.33 |
1215388800000 | 67.91 |
1215475200000 | 66.99 |
1215561600000 | 67.61 |
1215648000000 | 68.3 |
1215734400000 | 68.62 |
1215993600000 | 68.2 |
1216080000000 | 65.59 |
1216166400000 | 66.57 |
1216252800000 | 66.77 |
1216339200000 | 66.14 |
1216598400000 | 67.86 |
1216684800000 | 68.01 |
1216771200000 | 70.32 |
1216857600000 | 71.86 |
1216944000000 | 71.12 |
1217203200000 | 70.56 |
1217289600000 | 70.34 |
1217376000000 | 70.51 |
1217462400000 | 70.66 |
1217548800000 | 69.9 |
1217808000000 | 67.99 |
1217894400000 | 68.83 |
1217980800000 | 70.66 |
1218067200000 | 69.93 |
1218153600000 | 71.58 |
1218412800000 | 71.7 |
1218499200000 | 71.77 |
1218585600000 | 71.06 |
1218672000000 | 71.66 |
1218758400000 | 72.58 |
1219017600000 | 71.76 |
1219104000000 | 70.3 |
1219190400000 | 70.3 |
1219276800000 | 67.72 |
1219363200000 | 67.33 |
1219622400000 | 66.58 |
1219708800000 | 65.99 |
1219795200000 | 66.19 |
1219881600000 | 65.52 |
1219968000000 | 64.66 |
1220227200000 | 61.84 |
1220313600000 | 60.37 |
1220400000000 | 60.62 |
1220486400000 | 61.45 |
1220572800000 | 62.01 |
1220832000000 | 67.32 |
1220918400000 | 65.16 |
1221004800000 | 66.72 |
1221091200000 | 65.98 |
1221177600000 | 66.2 |
1221436800000 | 64.83 |
1221523200000 | 59.82 |
1221609600000 | 62.4 |
1221696000000 | 59.77 |
1221782400000 | 63.04 |
1222041600000 | 61.09 |
1222128000000 | 61.46 |
1222214400000 | 61.94 |
1222300800000 | 62.24 |
1222387200000 | 61.17 |
1222646400000 | 58.8 |
1222732800000 | 60.17 |
1222819200000 | 60.61 |
1222905600000 | 58.29 |
1222992000000 | 58.4 |
1223251200000 | 54.16 |
1223337600000 | 51.29 |
1223424000000 | 46.43 |
1223510400000 | 46.11 |
1223596800000 | 47.43 |
1223856000000 | 52.9 |
1223942400000 | 56.57 |
1224028800000 | 53.27 |
1224115200000 | 46.55 |
1224201600000 | 45.58 |
1224460800000 | 47.37 |
1224547200000 | 46.1 |
1224633600000 | 43.04 |
1224720000000 | 39.54 |
1224806400000 | 35.35 |
1225065600000 | 35.18 |
1225152000000 | 37.5 |
1225238400000 | 36.38 |
1225324800000 | 45.93 |
1225411200000 | 46.73 |
1225670400000 | 48.28 |
1225756800000 | 48.74 |
1225843200000 | 49.11 |
1225929600000 | 44.44 |
1226016000000 | 46.76 |
1226275200000 | 47.19 |
1226361600000 | 46.57 |
1226448000000 | 45.1 |
1226534400000 | 44.09 |
1226620800000 | 42.46 |
1226880000000 | 42.12 |
1226966400000 | 39.86 |
1227052800000 | 38.1 |
1227139200000 | 34.59 |
1227225600000 | 37.62 |
1227484800000 | 35.92 |
1227571200000 | 35.43 |
1227657600000 | 37.87 |
1227744000000 | 38.74 |
1227830400000 | 40.01 |
1228089600000 | 39.35 |
1228176000000 | 38.18 |
1228262400000 | 38.52 |
1228348800000 | 37.26 |
1228435200000 | 38.28 |
1228694400000 | 41.03 |
1228780800000 | 41.19 |
1228867200000 | 43.93 |
1228953600000 | 43.83 |
1229040000000 | 41.72 |
1229299200000 | 42.69 |
1229385600000 | 43.63 |
1229472000000 | 42.52 |
1229558400000 | 43.1 |
1229644800000 | 45.09 |
1229904000000 | 44.5 |
1229990400000 | 42.65 |
1230076800000 | 42.7 |
1230508800000 | 43.65 |
1230595200000 | 43.8 |
1230681600000 | 44.92 |
1230854400000 | 44.61 |
1231113600000 | 46.02 |
1231200000000 | 47.76 |
1231286400000 | 48.38 |
1231372800000 | 46.57 |
1231459200000 | 45.87 |
1231718400000 | 44.74 |
1231804800000 | 45.98 |
1231891200000 | 46.02 |
1231977600000 | 43.15 |
1232064000000 | 44.23 |
1232323200000 | 44.84 |
1232409600000 | 44.21 |
1232496000000 | 44.24 |
1232582400000 | 43.63 |
1232668800000 | 42.98 |
1232928000000 | 42.1 |
1233014400000 | 42.41 |
1233100800000 | 45.13 |
1233187200000 | 45.2 |
1233273600000 | 46.11 |
1233532800000 | 45.33 |
1233619200000 | 45.59 |
1233705600000 | 47.3 |
1233792000000 | 46.56 |
1233878400000 | 48.06 |
1234137600000 | 46.62 |
1234224000000 | 46.11 |
1234310400000 | 46.13 |
1234396800000 | 45.91 |
1234483200000 | 45.94 |
1234742400000 | 45.7 |
1234828800000 | 43.3 |
1234915200000 | 42.93 |
1235001600000 | 41.86 |
1235088000000 | 40.11 |
1235347200000 | 40.63 |
1235433600000 | 39 |
1235520000000 | 38.69 |
1235606400000 | 38.17 |
1235692800000 | 37.87 |
1235952000000 | 35.8 |
1236038400000 | 36.4 |
1236124800000 | 38.01 |
1236211200000 | 37.27 |
1236297600000 | 37.48 |
1236556800000 | 38.21 |
1236643200000 | 40.09 |
1236729600000 | 41.59 |
1236816000000 | 41.23 |
1236902400000 | 40.94 |
1237161600000 | 41.94 |
1237248000000 | 43.97 |
1237334400000 | 43.88 |
1237420800000 | 42.19 |
1237507200000 | 42.62 |
1237766400000 | 44.68 |
1237852800000 | 45.17 |
1237939200000 | 46.44 |
1238025600000 | 47.84 |
1238112000000 | 48.12 |
1238371200000 | 45.42 |
1238457600000 | 45.67 |
1238544000000 | 47.26 |
1238630400000 | 49.45 |
1238716800000 | 49.66 |
1238976000000 | 51.12 |
1239062400000 | 51 |
1239148800000 | 49.41 |
1239235200000 | 52.58 |
1239667200000 | 52.83 |
1239753600000 | 52.39 |
1239840000000 | 53.05 |
1239926400000 | 53.43 |
1240185600000 | 53.62 |
1240272000000 | 53.71 |
1240358400000 | 54.15 |
1240444800000 | 54.58 |
1240531200000 | 53.58 |
1240790400000 | 52.97 |
1240876800000 | 51.46 |
1240963200000 | 52.87 |
1241049600000 | 55.78 |
1241136000000 | 56.07 |
1241395200000 | 57.61 |
1241481600000 | 57.94 |
1241568000000 | 57.79 |
1241654400000 | 57.88 |
1241740800000 | 59.34 |
1242000000000 | 58.77 |
1242086400000 | 58.26 |
1242172800000 | 58.23 |
1242259200000 | 56.76 |
1242345600000 | 57.28 |
1242604800000 | 58.56 |
1242691200000 | 59.69 |
1242777600000 | 59.57 |
1242864000000 | 59.17 |
1242950400000 | 57.99 |
1243209600000 | 57.92 |
1243296000000 | 55.7 |
1243382400000 | 55.27 |
1243468800000 | 57.02 |
1243555200000 | 56.31 |
1243814400000 | 58.16 |
1243900800000 | 57.2 |
1243987200000 | 57.13 |
1244073600000 | 55.29 |
1244160000000 | 56.6 |
1244419200000 | 56.87 |
1244505600000 | 55.31 |
1244592000000 | 57.13 |
1244678400000 | 57.32 |
1244764800000 | 58.01 |
1245024000000 | 57.43 |
1245110400000 | 57.04 |
1245196800000 | 56.89 |
1245283200000 | 55.82 |
1245369600000 | 56.23 |
1245628800000 | 56.11 |
1245715200000 | 53.85 |
1245801600000 | 54.2 |
1245888000000 | 55.67 |
1245974400000 | 55.09 |
1246233600000 | 54.92 |
1246320000000 | 55.59 |
1246406400000 | 56.63 |
1246492800000 | 56.36 |
1246579200000 | 56.83 |
1246838400000 | 57.57 |
1246924800000 | 57.17 |
1247011200000 | 56.93 |
1247097600000 | 56.86 |
1247184000000 | 56.65 |
1247443200000 | 54.4 |
1247529600000 | 55.13 |
1247616000000 | 56.76 |
1247702400000 | 57.36 |
1247788800000 | 57.83 |
1248048000000 | 59.48 |
1248134400000 | 60.05 |
1248220800000 | 60.55 |
1248307200000 | 60.88 |
1248393600000 | 60.99 |
1248652800000 | 61.83 |
1248739200000 | 62.36 |
1248825600000 | 62.63 |
1248912000000 | 63.24 |
1248998400000 | 63.91 |
1249257600000 | 64.27 |
1249344000000 | 63.97 |
1249430400000 | 62.98 |
1249516800000 | 63.88 |
1249603200000 | 64.97 |
1249862400000 | 64.64 |
1249948800000 | 64.13 |
1250035200000 | 63.2 |
1250121600000 | 63.29 |
1250208000000 | 63.9 |
1250467200000 | 61.74 |
1250553600000 | 62.42 |
1250640000000 | 61.44 |
1250726400000 | 63.14 |
1250812800000 | 63.1 |
1251072000000 | 64.56 |
1251158400000 | 63.9 |
1251244800000 | 64.76 |
1251331200000 | 64.1 |
1251417600000 | 64.05 |
1251676800000 | 63.12 |
1251763200000 | 64.38 |
1251849600000 | 64.28 |
1251936000000 | 64.66 |
1252022400000 | 64.71 |
1252281600000 | 64.75 |
1252368000000 | 64.21 |
1252454400000 | 63.68 |
1252540800000 | 65.34 |
1252627200000 | 65.83 |
1252886400000 | 65.12 |
1252972800000 | 66.36 |
1253059200000 | 67.46 |
1253145600000 | 67.32 |
1253232000000 | 67.59 |
1253491200000 | 67.94 |
1253577600000 | 68.39 |
1253664000000 | 68.36 |
1253750400000 | 68.27 |
1253836800000 | 68.53 |
1254096000000 | 68.38 |
1254182400000 | 69.42 |
1254268800000 | 69 |
1254355200000 | 67.77 |
1254441600000 | 66.98 |
1254700800000 | 66.8 |
1254787200000 | 66.27 |
1254873600000 | 66.39 |
1254960000000 | 66.86 |
1255046400000 | 68.2 |
1255305600000 | 67.32 |
1255392000000 | 66.9 |
1255478400000 | 67.98 |
1255564800000 | 68.49 |
1255651200000 | 67.7 |
1255910400000 | 67.49 |
1255996800000 | 67.77 |
1256083200000 | 66.85 |
1256169600000 | 65.48 |
1256256000000 | 65.87 |
1256515200000 | 67.05 |
1256601600000 | 66.98 |
1256688000000 | 65.06 |
1256774400000 | 64.6 |
1256860800000 | 64.66 |
1257120000000 | 63.93 |
1257206400000 | 63.81 |
1257292800000 | 64.57 |
1257379200000 | 63.72 |
1257465600000 | 64.81 |
1257724800000 | 65.31 |
1257811200000 | 65.44 |
1257897600000 | 66.11 |
1257984000000 | 65.29 |
1258070400000 | 65.49 |
1258329600000 | 66.2 |
1258416000000 | 66.63 |
1258502400000 | 66.53 |
1258588800000 | 67.2 |
1258675200000 | 67.37 |
1258934400000 | 67.43 |
1259020800000 | 66.72 |
1259107200000 | 66.67 |
1259193600000 | 66.39 |
1259280000000 | 62.77 |
1259539200000 | 64.35 |
1259625600000 | 64.55 |
1259712000000 | 65.89 |
1259798400000 | 66.37 |
1259884800000 | 68.18 |
1260144000000 | 68.65 |
1260230400000 | 68.83 |
1260316800000 | 69.02 |
1260403200000 | 69.6 |
1260489600000 | 70.44 |
1260748800000 | 71.1 |
1260835200000 | 71.14 |
1260921600000 | 70.81 |
1261008000000 | 70.2 |
1261094400000 | 70.52 |
1261353600000 | 70.06 |
1261440000000 | 70.86 |
1261526400000 | 70.43 |
1261612800000 | 71.38 |
1261958400000 | 71.71 |
1262044800000 | 71.93 |
1262131200000 | 73.16 |
1262217600000 | 73.3 |
1262563200000 | 74.04 |
1262649600000 | 74.69 |
1262736000000 | 75.58 |
1262822400000 | 75.2 |
1262908800000 | 75.84 |
1263168000000 | 75.41 |
1263254400000 | 74.96 |
1263340800000 | 74.28 |
1263427200000 | 74.86 |
1263513600000 | 75.67 |
1263772800000 | 75.84 |
1263859200000 | 76.79 |
1263945600000 | 76.87 |
1264032000000 | 77.25 |
1264118400000 | 74.38 |
1264377600000 | 73.88 |
1264464000000 | 72.2 |
1264550400000 | 71.75 |
1264636800000 | 72.97 |
1264723200000 | 71.5 |
1264982400000 | 71.94 |
1265068800000 | 71.74 |
1265155200000 | 72.98 |
1265241600000 | 72.77 |
1265328000000 | 70.63 |
1265587200000 | 69.77 |
1265673600000 | 71.03 |
1265760000000 | 71.25 |
1265846400000 | 73.46 |
1265932800000 | 73.61 |
1266192000000 | 73.72 |
1266278400000 | 73.79 |
1266364800000 | 75.27 |
1266451200000 | 74.96 |
1266537600000 | 74.15 |
1266796800000 | 75.42 |
1266883200000 | 74.95 |
1266969600000 | 74.19 |
1267056000000 | 72.99 |
1267142400000 | 73.11 |
1267401600000 | 74.14 |
1267488000000 | 74.96 |
1267574400000 | 74.77 |
1267660800000 | 74.96 |
1267747200000 | 76.31 |
1268006400000 | 77.4 |
1268092800000 | 77.44 |
1268179200000 | 77.58 |
1268265600000 | 77.24 |
1268352000000 | 77.48 |
1268611200000 | 77.27 |
1268697600000 | 77.08 |
1268784000000 | 78.69 |
1268870400000 | 78.79 |
1268956800000 | 79.34 |
1269216000000 | 78.7 |
1269302400000 | 79.08 |
1269388800000 | 80 |
1269475200000 | 80.14 |
1269561600000 | 80.35 |
1269820800000 | 80.36 |
1269907200000 | 81.85 |
1269993600000 | 80.44 |
1270080000000 | 82.19 |
1270512000000 | 83.64 |
1270598400000 | 83.96 |
1270684800000 | 83.88 |
1270771200000 | 83.19 |
1271030400000 | 81.54 |
1271116800000 | 81.29 |
1271203200000 | 82.88 |
1271289600000 | 83.91 |
1271376000000 | 83.49 |
1271635200000 | 81.94 |
1271721600000 | 82.64 |
1271808000000 | 84.92 |
1271894400000 | 85.09 |
1271980800000 | 84.92 |
1272240000000 | 86.13 |
1272326400000 | 85.09 |
1272412800000 | 84.57 |
1272499200000 | 84.66 |
1272585600000 | 85.15 |
1272844800000 | 84.94 |
1272931200000 | 84.7 |
1273017600000 | 85.05 |
1273104000000 | 82.92 |
1273190400000 | 81.32 |
1273449600000 | 83.65 |
1273536000000 | 83.88 |
1273622400000 | 83.57 |
1273708800000 | 86.34 |
1273795200000 | 86.78 |
1274054400000 | 84.64 |
1274140800000 | 84.1 |
1274227200000 | 82.62 |
1274313600000 | 79.01 |
1274400000000 | 77.52 |
1274659200000 | 78.04 |
1274745600000 | 74.4 |
1274832000000 | 76 |
1274918400000 | 78.73 |
1275004800000 | 80.38 |
1275264000000 | 81.16 |
1275350400000 | 79.59 |
1275436800000 | 80.65 |
1275523200000 | 83.46 |
1275609600000 | 83.52 |
1275868800000 | 81.6 |
1275955200000 | 81.95 |
1276041600000 | 80.31 |
1276128000000 | 80.77 |
1276214400000 | 81.87 |
1276473600000 | 83.03 |
1276560000000 | 82.95 |
1276646400000 | 84.13 |
1276732800000 | 83.83 |
1276819200000 | 84.41 |
1277078400000 | 87.78 |
1277164800000 | 86.87 |
1277251200000 | 86.85 |
1277337600000 | 86.51 |
1277424000000 | 84.82 |
1277683200000 | 85.61 |
1277769600000 | 84.18 |
1277856000000 | 83.2 |
1277942400000 | 80.93 |
1278028800000 | 79.38 |
1278288000000 | 80.11 |
1278374400000 | 80.34 |
1278460800000 | 79.87 |
1278547200000 | 81.59 |
1278633600000 | 83.63 |
1278892800000 | 83.98 |
1278979200000 | 83.16 |
1279065600000 | 84.18 |
1279152000000 | 82.74 |
1279238400000 | 81.38 |
1279497600000 | 80.73 |
1279584000000 | 82.08 |
1279670400000 | 82.99 |
1279756800000 | 82.36 |
1279843200000 | 84.09 |
1280102400000 | 84.54 |
1280188800000 | 84.74 |
1280275200000 | 84.24 |
1280361600000 | 83.74 |
1280448000000 | 83.84 |
1280707200000 | 85.36 |
1280793600000 | 85.37 |
1280880000000 | 86.23 |
1280966400000 | 85.91 |
1281052800000 | 84.95 |
1281312000000 | 85.7 |
1281398400000 | 85.58 |
1281484800000 | 84.35 |
1281571200000 | 83.19 |
1281657600000 | 84.94 |
1281916800000 | 84.22 |
1282003200000 | 85.48 |
1282089600000 | 86.15 |
1282176000000 | 86.7 |
1282262400000 | 86.91 |
1282521600000 | 86.86 |
1282608000000 | 85.42 |
1282694400000 | 84.28 |
1282780800000 | 83.64 |
1282867200000 | 83.92 |
1283126400000 | 85.16 |
1283212800000 | 84.42 |
1283299200000 | 86.49 |
1283385600000 | 86.75 |
1283472000000 | 87.12 |
1283731200000 | 87.59 |
1283817600000 | 87.57 |
1283904000000 | 87.8 |
1283990400000 | 88.86 |
1284076800000 | 89.9 |
1284336000000 | 89.92 |
1284422400000 | 89.12 |
1284508800000 | 89.34 |
1284595200000 | 88.15 |
1284681600000 | 89.13 |
1284940800000 | 89.05 |
1285027200000 | 88.73 |
1285113600000 | 86.88 |
1285200000000 | 87.39 |
1285286400000 | 87.55 |
1285545600000 | 88.79 |
1285632000000 | 88.23 |
1285718400000 | 88.72 |
1285804800000 | 88.8 |
1285891200000 | 89.11 |
1286150400000 | 90.27 |
1286236800000 | 88.53 |
1286323200000 | 90.41 |
1286409600000 | 90.15 |
1286496000000 | 89.5 |
1286755200000 | 89.65 |
1286841600000 | 87.81 |
1286928000000 | 88.22 |
1287014400000 | 89.3 |
1287100800000 | 89.82 |
1287360000000 | 88.1 |
1287446400000 | 87.49 |
1287532800000 | 87.23 |
1287619200000 | 87.07 |
1287705600000 | 89.16 |
1287964800000 | 90.22 |
1288051200000 | 91.03 |
1288137600000 | 90.16 |
1288224000000 | 89.7 |
1288310400000 | 88.43 |
1288569600000 | 90.76 |
1288656000000 | 90.28 |
1288742400000 | 91.49 |
1288828800000 | 90.74 |
1288915200000 | 91.9 |
1289174400000 | 92.43 |
1289260800000 | 92.55 |
1289347200000 | 95.32 |
1289433600000 | 93.08 |
1289520000000 | 91.24 |
1289779200000 | 91.79 |
1289865600000 | 91.61 |
1289952000000 | 90.37 |
1290038400000 | 92.17 |
1290124800000 | 92.55 |
1290384000000 | 93.74 |
1290470400000 | 93.25 |
1290556800000 | 93.08 |
1290643200000 | 93.65 |
1290729600000 | 91.78 |
1290988800000 | 92.96 |
1291075200000 | 93.27 |
1291161600000 | 94.8 |
1291248000000 | 95.33 |
1291334400000 | 95.1 |
1291593600000 | 96.06 |
1291680000000 | 96.3 |
1291766400000 | 95.66 |
1291852800000 | 98.18 |
1291939200000 | 97.32 |
1292198400000 | 96.45 |
1292284800000 | 97.56 |
1292371200000 | 97.11 |
1292457600000 | 97.85 |
1292544000000 | 99.06 |
1292803200000 | 99.39 |
1292889600000 | 99.51 |
1292976000000 | 99.93 |
1293062400000 | 100.57 |
1293148800000 | 99.57 |
1293408000000 | 99.06 |
1293494400000 | 99.86 |
1293580800000 | 100.57 |
1293667200000 | 100.83 |
1293753600000 | 99.83 |
1294012800000 | 101.93 |
1294099200000 | 103.5 |
1294185600000 | 104.28 |
1294272000000 | 105.54 |
1294358400000 | 106.14 |
1294617600000 | 105.97 |
1294704000000 | 106.35 |
1294790400000 | 106.19 |
1294876800000 | 104.25 |
1294963200000 | 104.95 |
1295222400000 | 104.89 |
1295308800000 | 104 |
1295395200000 | 104.8 |
1295481600000 | 103.92 |
1295568000000 | 100.56 |
1295827200000 | 100.78 |
1295913600000 | 101.29 |
1296000000000 | 102.59 |
1296086400000 | 102.65 |
1296172800000 | 103.22 |
1296432000000 | 100 |
1296518400000 | 99.91 |
1296604800000 | 99.79 |
1296691200000 | 101.1 |
1296777600000 | 101.67 |
1297036800000 | 103.05 |
1297123200000 | 101.74 |
1297209600000 | 99.87 |
1297296000000 | 98.07 |
1297382400000 | 95.87 |
1297641600000 | 99 |
1297728000000 | 98.75 |
1297814400000 | 97.53 |
1297900800000 | 96.83 |
1297987200000 | 98.62 |
1298246400000 | 97.5 |
1298332800000 | 94.81 |
1298419200000 | 94.24 |
1298505600000 | 92.88 |
1298592000000 | 94.24 |
1298851200000 | 92.49 |
1298937600000 | 92.38 |
1299024000000 | 91.57 |
1299110400000 | 93.86 |
1299196800000 | 95.65 |
1299456000000 | 93.81 |
1299542400000 | 95.47 |
1299628800000 | 95.72 |
1299715200000 | 95.03 |
1299801600000 | 93.24 |
1300060800000 | 92.83 |
1300147200000 | 90.23 |
1300233600000 | 92.51 |
1300320000000 | 91.63 |
1300406400000 | 92.52 |
1300665600000 | 93.2 |
1300752000000 | 93.7 |
1300838400000 | 93.84 |
1300924800000 | 94.73 |
1301011200000 | 96.68 |
1301270400000 | 97.04 |
1301356800000 | 98.38 |
1301443200000 | 99.73 |
1301529600000 | 100.36 |
1301616000000 | 101.88 |
1301875200000 | 101.47 |
1301961600000 | 101.99 |
1302048000000 | 101 |
1302134400000 | 100.95 |
1302220800000 | 100.57 |
1302480000000 | 100.11 |
1302566400000 | 97.44 |
1302652800000 | 99.53 |
1302739200000 | 100.84 |
1302825600000 | 100.76 |
1303084800000 | 102.05 |
1303171200000 | 100.44 |
1303257600000 | 102.4 |
1303344000000 | 103.4 |
1303776000000 | 102.62 |
1303862400000 | 103.34 |
1303948800000 | 102.9 |
1304035200000 | 102.21 |
1304294400000 | 104.27 |
1304380800000 | 102.99 |
1304467200000 | 101.02 |
1304553600000 | 102.9 |
1304640000000 | 101.19 |
1304899200000 | 102.63 |
1304985600000 | 101.98 |
1305072000000 | 104.49 |
1305158400000 | 102.1 |
1305244800000 | 101.75 |
1305504000000 | 100.26 |
1305590400000 | 100.96 |
1305676800000 | 102.04 |
1305763200000 | 100.26 |
1305849600000 | 102.05 |
1306108800000 | 98.99 |
1306195200000 | 99.06 |
1306281600000 | 97.44 |
1306368000000 | 100.98 |
1306454400000 | 100.83 |
1306713600000 | 100.52 |
1306800000000 | 102.16 |
1306886400000 | 102.2 |
1306972800000 | 100.11 |
1307059200000 | 99.36 |
1307318400000 | 99.11 |
1307404800000 | 97.84 |
1307491200000 | 97.7 |
1307577600000 | 97.42 |
1307664000000 | 97.36 |
1307923200000 | 97.19 |
1308009600000 | 98.19 |
1308096000000 | 99.74 |
1308182400000 | 98.16 |
1308268800000 | 96.38 |
1308528000000 | 95.79 |
1308614400000 | 97.5 |
1308700800000 | 98.26 |
1308787200000 | 99.52 |
1308873600000 | 101.06 |
1309132800000 | 98.67 |
1309219200000 | 97.91 |
1309305600000 | 99.75 |
1309392000000 | 100.15 |
1309478400000 | 101.64 |
1309737600000 | 102.74 |
1309824000000 | 103.64 |
1309910400000 | 105.42 |
1309996800000 | 105.27 |
1310083200000 | 106.77 |
1310342400000 | 107.46 |
1310428800000 | 104.21 |
1310515200000 | 104.43 |
1310601600000 | 104.54 |
1310688000000 | 105.52 |
1310947200000 | 105.05 |
1311033600000 | 103.99 |
1311120000000 | 105.82 |
1311206400000 | 104.06 |
1311292800000 | 105.64 |
1311552000000 | 104.47 |
1311638400000 | 104.73 |
1311724800000 | 105.76 |
1311811200000 | 105.22 |
1311897600000 | 103.41 |
1312156800000 | 107 |
1312243200000 | 104.28 |
1312329600000 | 100.09 |
1312416000000 | 98.75 |
1312502400000 | 94.43 |
1312761600000 | 89.66 |
1312848000000 | 85.67 |
1312934400000 | 86.66 |
1313107200000 | 85.66 |
1313366400000 | 84.29 |
1313452800000 | 89.54 |
1313539200000 | 89.55 |
1313625600000 | 88.48 |
1313712000000 | 81.41 |
1313971200000 | 80.48 |
1314057600000 | 84.02 |
1314144000000 | 82.52 |
1314230400000 | 83.02 |
1314316800000 | 84.06 |
1314576000000 | 86 |
1314662400000 | 87.48 |
1314748800000 | 89.84 |
1314835200000 | 91.3 |
1314921600000 | 90.71 |
1315180800000 | 86.71 |
1315267200000 | 85.81 |
1315353600000 | 89.52 |
1315440000000 | 90.23 |
1315526400000 | 90.09 |
1315785600000 | 90.79 |
1315872000000 | 90.32 |
1315958400000 | 84.79 |
1316044800000 | 84.26 |
1316131200000 | 88.2 |
1316390400000 | 86.61 |
1316476800000 | 86.03 |
1316563200000 | 86.78 |
1316649600000 | 83.46 |
1316736000000 | 79.04 |
1316995200000 | 76.24 |
1317081600000 | 80.55 |
1317168000000 | 80.53 |
1317254400000 | 82.31 |
1317340800000 | 83.41 |
1317600000000 | 84.3 |
1317686400000 | 80.32 |
1317772800000 | 78.72 |
1317859200000 | 80.3 |
1317945600000 | 82.79 |
1318204800000 | 82.56 |
1318291200000 | 84.46 |
1318377600000 | 84.01 |
1318464000000 | 85.89 |
1318550400000 | 85.44 |
1318809600000 | 88.51 |
1318896000000 | 87.36 |
1318982400000 | 88.4 |
1319068800000 | 85.82 |
1319155200000 | 85.9 |
1319414400000 | 89.77 |
1319500800000 | 89.79 |
1319587200000 | 90.14 |
1319673600000 | 90.55 |
1319760000000 | 91.63 |
1320019200000 | 92.11 |
1320105600000 | 93.56 |
1320192000000 | 91.44 |
1320278400000 | 89.74 |
1320364800000 | 94.14 |
1320624000000 | 93.12 |
1320710400000 | 91.5 |
1320796800000 | 93.69 |
1320883200000 | 87.59 |
1320969600000 | 89.79 |
1321228800000 | 92.55 |
1321315200000 | 92.23 |
1321401600000 | 89.92 |
1321488000000 | 91.41 |
1321574400000 | 88.76 |
1321833600000 | 88.04 |
1321920000000 | 87.94 |
1322006400000 | 86.12 |
1322092800000 | 86.48 |
1322179200000 | 85.59 |
1322438400000 | 87.81 |
1322524800000 | 90.74 |
1322611200000 | 89.66 |
1322697600000 | 94.49 |
1322784000000 | 94.23 |
1323043200000 | 94.46 |
1323129600000 | 93.88 |
1323216000000 | 95.04 |
1323302400000 | 94.81 |
1323388800000 | 91.27 |
1323648000000 | 93.66 |
1323734400000 | 92.13 |
1323820800000 | 92.44 |
1323907200000 | 89.58 |
1323993600000 | 90.76 |
1324252800000 | 86.67 |
1324339200000 | 87.69 |
1324425600000 | 92.16 |
1324512000000 | 91.34 |
1324598400000 | 92.93 |
1324944000000 | 90.84 |
1325030400000 | 91.11 |
1325116800000 | 91.71 |
1325203200000 | 91.23 |
1325462400000 | 91.45 |
1325548800000 | 93.6 |
1325635200000 | 94.16 |
1325721600000 | 94.34 |
1325808000000 | 92.99 |
1326067200000 | 91.8 |
1326153600000 | 93.34 |
1326240000000 | 93.39 |
1326326400000 | 93.54 |
1326412800000 | 96.01 |
1326672000000 | 94.53 |
1326758400000 | 96.52 |
1326844800000 | 96.26 |
1326931200000 | 97.5 |
1327017600000 | 99.41 |
1327276800000 | 98.44 |
1327363200000 | 98.95 |
1327449600000 | 99.87 |
1327536000000 | 98.95 |
1327622400000 | 99.49 |
1327881600000 | 97.97 |
1327968000000 | 99.1 |
1328054400000 | 98.04 |
1328140800000 | 100.14 |
1328227200000 | 99.84 |
1328486400000 | 100.08 |
1328572800000 | 99.38 |
1328659200000 | 100.55 |
1328745600000 | 100.62 |
1328832000000 | 99.58 |
1329091200000 | 100.2 |
1329177600000 | 100.57 |
1329264000000 | 102.7 |
1329350400000 | 100.56 |
1329436800000 | 101.75 |
1329696000000 | 101.09 |
1329782400000 | 101.23 |
1329868800000 | 101.4 |
1329955200000 | 99.35 |
1330041600000 | 99.21 |
1330300800000 | 98 |
1330387200000 | 98.91 |
1330473600000 | 101.1 |
1330560000000 | 101.43 |
1330646400000 | 102.8 |
1330905600000 | 101.35 |
1330992000000 | 101.17 |
1331078400000 | 100.05 |
1331164800000 | 100.41 |
1331251200000 | 102.76 |
1331510400000 | 101.28 |
1331596800000 | 103.01 |
1331683200000 | 104.39 |
1331769600000 | 103.96 |
1331856000000 | 102.81 |
1332115200000 | 103.34 |
1332201600000 | 103.01 |
1332288000000 | 102.07 |
1332374400000 | 102.13 |
1332460800000 | 101.1 |
1332720000000 | 99.83 |
1332806400000 | 101.84 |
1332892800000 | 101.6 |
1332979200000 | 100.61 |
1333065600000 | 100.5 |
1333324800000 | 101.98 |
1333411200000 | 103.46 |
1333497600000 | 102.96 |
1333584000000 | 104.24 |
1334016000000 | 101.24 |
1334102400000 | 100.96 |
1334188800000 | 99.94 |
1334275200000 | 102.22 |
1334534400000 | 101.15 |
1334620800000 | 99.86 |
1334707200000 | 101.43 |
1334793600000 | 101.01 |
1334880000000 | 99.04 |
1335139200000 | 99.56 |
1335225600000 | 98.47 |
1335312000000 | 98.71 |
1335398400000 | 99.19 |
1335484800000 | 99.76 |
1335744000000 | 100.76 |
1335830400000 | 100.84 |
1335916800000 | 102.54 |
1336003200000 | 102.19 |
1336089600000 | 101.62 |
1336348800000 | 99.83 |
1336435200000 | 101.04 |
1336521600000 | 100.38 |
1336608000000 | 99.73 |
1336694400000 | 98.14 |
1336953600000 | 98.77 |
1337040000000 | 98.06 |
1337126400000 | 94.07 |
1337212800000 | 94.77 |
1337299200000 | 90.61 |
1337558400000 | 91.6 |
1337644800000 | 93.73 |
1337731200000 | 93.22 |
1337817600000 | 92.8 |
1337904000000 | 93.34 |
1338163200000 | 93.15 |
1338249600000 | 95.38 |
1338336000000 | 96.15 |
1338422400000 | 95.92 |
1338508800000 | 95.76 |
1338768000000 | 91.74 |
1338854400000 | 92.95 |
1338940800000 | 92.7 |
1339027200000 | 95.59 |
1339113600000 | 95.3 |
1339372800000 | 97.38 |
1339459200000 | 96.74 |
1339545600000 | 96.31 |
1339632000000 | 96.84 |
1339718400000 | 95.81 |
1339977600000 | 98.6 |
1340064000000 | 97.94 |
1340150400000 | 98.81 |
1340236800000 | 98.57 |
1340323200000 | 96.28 |
1340582400000 | 94.95 |
1340668800000 | 94.96 |
1340755200000 | 95.36 |
1340841600000 | 95.89 |
1340928000000 | 96.59 |
1341187200000 | 97.02 |
1341273600000 | 98.36 |
1341360000000 | 99.71 |
1341446400000 | 100.75 |
1341532800000 | 100.12 |
1341792000000 | 98.47 |
1341878400000 | 98.3 |
1341964800000 | 98.35 |
1342051200000 | 95.74 |
1342137600000 | 97.02 |
1342396800000 | 97.61 |
1342483200000 | 98.4 |
1342569600000 | 96.63 |
1342656000000 | 98.58 |
1342742400000 | 99.14 |
1343001600000 | 97.26 |
1343088000000 | 97.96 |
1343174400000 | 95.85 |
1343260800000 | 95.55 |
1343347200000 | 98.44 |
1343606400000 | 100.57 |
1343692800000 | 102.85 |
1343779200000 | 103.12 |
1343865600000 | 103 |
1343952000000 | 99.99 |
1344211200000 | 102.1 |
1344297600000 | 102.04 |
1344384000000 | 103.58 |
1344470400000 | 106.2 |
1344556800000 | 106.06 |
1344816000000 | 104.76 |
1344902400000 | 106.55 |
1344988800000 | 106.89 |
1345075200000 | 105.79 |
1345161600000 | 105.39 |
1345420800000 | 104.84 |
1345507200000 | 103.99 |
1345593600000 | 103.18 |
1345680000000 | 103.23 |
1345766400000 | 102.13 |
1346025600000 | 101.36 |
1346112000000 | 100.85 |
1346198400000 | 102.24 |
1346284800000 | 101.22 |
1346371200000 | 100.32 |
1346630400000 | 101.04 |
1346716800000 | 100.75 |
1346803200000 | 98.35 |
1346889600000 | 98.68 |
1346976000000 | 100.47 |
1347235200000 | 100.44 |
1347321600000 | 99.85 |
1347408000000 | 101.29 |
1347494400000 | 100.95 |
1347580800000 | 103.11 |
1347840000000 | 102.85 |
1347926400000 | 103.32 |
1348012800000 | 103.68 |
1348099200000 | 102.77 |
1348185600000 | 103.43 |
1348444800000 | 104.05 |
1348531200000 | 103.13 |
1348617600000 | 103.37 |
1348704000000 | 104.07 |
1348790400000 | 104.94 |
1349049600000 | 104.62 |
1349136000000 | 104.33 |
1349222400000 | 104.6 |
1349308800000 | 103.1 |
1349395200000 | 103.04 |
1349654400000 | 102.98 |
1349740800000 | 103.47 |
1349827200000 | 101.32 |
1349913600000 | 100.13 |
1350000000000 | 100.15 |
1350259200000 | 100.07 |
1350345600000 | 100.69 |
1350432000000 | 100.82 |
1350518400000 | 101.45 |
1350604800000 | 101.08 |
1350864000000 | 100.6 |
1350950400000 | 100.73 |
1351036800000 | 99.87 |
1351123200000 | 101.2 |
1351209600000 | 99.74 |
1351468800000 | 100.23 |
1351555200000 | 100.45 |
1351641600000 | 101.28 |
1351728000000 | 100.5 |
1351814400000 | 102.49 |
1352073600000 | 102.4 |
1352160000000 | 103.39 |
1352246400000 | 104.84 |
1352332800000 | 103.4 |
1352419200000 | 103.15 |
1352678400000 | 102.82 |
1352764800000 | 102.22 |
1352851200000 | 102.85 |
1352937600000 | 100.9 |
1353024000000 | 100.58 |
1353283200000 | 101.07 |
1353369600000 | 102.43 |
1353456000000 | 101.96 |
1353542400000 | 102.21 |
1353628800000 | 102.33 |
1353888000000 | 101.94 |
1353974400000 | 103.35 |
1354060800000 | 102.62 |
1354147200000 | 103.47 |
1354233600000 | 103.18 |
1354492800000 | 103.27 |
1354579200000 | 102.84 |
1354665600000 | 103.87 |
1354752000000 | 104.52 |
1354838400000 | 105.72 |
1355097600000 | 106.09 |
1355184000000 | 106.11 |
1355270400000 | 106.55 |
1355356800000 | 107.91 |
1355443200000 | 107.13 |
1355702400000 | 106.13 |
1355788800000 | 106.18 |
1355875200000 | 105.8 |
1355961600000 | 106.03 |
1356048000000 | 105.37 |
1356307200000 | 105.5 |
1356566400000 | 105.71 |
1356652800000 | 106.49 |
1356912000000 | 106.79 |
1357084800000 | 109.04 |
1357171200000 | 109.66 |
1357257600000 | 109.36 |
1357516800000 | 108.97 |
1357603200000 | 108.58 |
1357689600000 | 108.49 |
1357776000000 | 108.05 |
1357862400000 | 106.96 |
1358121600000 | 107.19 |
1358208000000 | 106 |
1358294400000 | 105.84 |
1358380800000 | 105.2 |
1358467200000 | 106.49 |
1358726400000 | 105.53 |
1358812800000 | 106.53 |
1358899200000 | 105.41 |
1358985600000 | 103.5 |
1359072000000 | 101.15 |
1359331200000 | 98.93 |
1359417600000 | 100.78 |
1359504000000 | 100.39 |
1359590400000 | 99.95 |
1359676800000 | 98.21 |
1359936000000 | 100.18 |
1360022400000 | 99.43 |
1360108800000 | 99.07 |
1360195200000 | 99.94 |
1360281600000 | 100.57 |
1360540800000 | 100.58 |
1360627200000 | 100.26 |
1360713600000 | 102.35 |
1360800000000 | 103.56 |
1360886400000 | 104.14 |
1361145600000 | 103.69 |
1361232000000 | 103.93 |
1361318400000 | 106.33 |
1361404800000 | 106.26 |
1361491200000 | 107.03 |
1361750400000 | 105.97 |
1361836800000 | 106.44 |
1361923200000 | 106.67 |
1362009600000 | 108.29 |
1362096000000 | 109.03 |
1362355200000 | 107.17 |
1362441600000 | 107.85 |
1362528000000 | 108.76 |
1362614400000 | 106.58 |
1362700800000 | 107.03 |
1362960000000 | 106.23 |
1363046400000 | 105.48 |
1363132800000 | 106.32 |
1363219200000 | 104.92 |
1363305600000 | 103.2 |
1363564800000 | 102.58 |
1363651200000 | 104.14 |
1363737600000 | 102.16 |
1363824000000 | 101.96 |
1363910400000 | 100.95 |
1364169600000 | 104.22 |
1364256000000 | 105.26 |
1364342400000 | 105.79 |
1364428800000 | 105.23 |
1364860800000 | 104.4 |
1364947200000 | 104.24 |
1365033600000 | 102.41 |
1365120000000 | 98.79 |
1365379200000 | 97.82 |
1365465600000 | 97.72 |
1365552000000 | 98.51 |
1365638400000 | 99.55 |
1365724800000 | 98.35 |
1365984000000 | 98.95 |
1366070400000 | 99.25 |
1366156800000 | 99.55 |
1366243200000 | 97.3 |
1366329600000 | 98.18 |
1366588800000 | 99.36 |
1366675200000 | 98.86 |
1366761600000 | 100.12 |
1366848000000 | 101.34 |
1366934400000 | 100.7 |
1367193600000 | 100.26 |
1367280000000 | 101.4 |
1367366400000 | 101.33 |
1367452800000 | 101.96 |
1367539200000 | 102.43 |
1367798400000 | 102.91 |
1367884800000 | 102.4 |
1367971200000 | 102.26 |
1368057600000 | 103.71 |
1368144000000 | 101.48 |
1368403200000 | 101.13 |
1368489600000 | 102.85 |
1368576000000 | 103.15 |
1368662400000 | 103.58 |
1368748800000 | 104.33 |
1369008000000 | 104.13 |
1369094400000 | 104.46 |
1369180800000 | 104.77 |
1369267200000 | 101.85 |
1369353600000 | 102.01 |
1369612800000 | 102.72 |
1369699200000 | 103.23 |
1369785600000 | 102.69 |
1369872000000 | 102.74 |
1369958400000 | 103.33 |
1370217600000 | 102.3 |
1370304000000 | 102.48 |
1370390400000 | 101.39 |
1370476800000 | 100.56 |
1370563200000 | 97.91 |
1370822400000 | 97.69 |
1370908800000 | 95.81 |
1370995200000 | 94.81 |
1371081600000 | 93.58 |
1371168000000 | 94.26 |
1371427200000 | 93.96 |
1371513600000 | 94.22 |
1371600000000 | 93.48 |
1371686400000 | 91.94 |
1371772800000 | 90.31 |
1372032000000 | 88.8 |
1372118400000 | 88.17 |
1372204800000 | 89.14 |
1372291200000 | 92.42 |
1372377600000 | 94.45 |
1372636800000 | 94.58 |
1372723200000 | 94.33 |
1372809600000 | 92.43 |
1372896000000 | 93.86 |
1372982400000 | 93.6 |
1373241600000 | 91.6 |
1373328000000 | 93.7 |
1373414400000 | 93.42 |
1373500800000 | 96.23 |
1373587200000 | 95.58 |
1373846400000 | 96.1 |
1373932800000 | 95.31 |
1374019200000 | 96.43 |
1374105600000 | 95.26 |
1374192000000 | 94.89 |
1374451200000 | 95.1 |
1374537600000 | 96.42 |
1374624000000 | 97.09 |
1374710400000 | 96.75 |
1374796800000 | 96.99 |
1375056000000 | 96.57 |
1375142400000 | 97.18 |
1375228800000 | 96.03 |
1375315200000 | 96.56 |
1375401600000 | 96.41 |
1375660800000 | 97.23 |
1375747200000 | 96.07 |
1375833600000 | 94.22 |
1375920000000 | 94.42 |
1376006400000 | 94.69 |
1376265600000 | 95.15 |
1376352000000 | 97.21 |
1376438400000 | 97.3 |
1376524800000 | 97.4 |
1376611200000 | 97.08 |
1376870400000 | 96.62 |
1376956800000 | 94.25 |
1377043200000 | 93.89 |
1377129600000 | 92.85 |
1377216000000 | 94.1 |
1377475200000 | 95.54 |
1377561600000 | 95.02 |
1377648000000 | 95.37 |
1377734400000 | 98.24 |
1377820800000 | 99.61 |
1378080000000 | 100.26 |
1378166400000 | 100.98 |
1378252800000 | 101.06 |
1378339200000 | 102.31 |
1378425600000 | 102.64 |
1378684800000 | 103.51 |
1378771200000 | 104.77 |
1378857600000 | 104.79 |
1378944000000 | 104.86 |
1379030400000 | 104.49 |
1379289600000 | 105.43 |
1379376000000 | 104.64 |
1379462400000 | 104.65 |
1379548800000 | 103.15 |
1379635200000 | 103.4 |
1379894400000 | 104.66 |
1379980800000 | 104.77 |
1380067200000 | 103.72 |
1380153600000 | 104.6 |
1380240000000 | 104.41 |
1380499200000 | 103.56 |
1380585600000 | 103.94 |
1380672000000 | 103.74 |
1380758400000 | 103.48 |
1380844800000 | 104.11 |
1381104000000 | 104.18 |
1381190400000 | 104.29 |
1381276800000 | 104.91 |
1381363200000 | 104.85 |
1381449600000 | 106.01 |
1381708800000 | 105.62 |
1381795200000 | 108.05 |
1381881600000 | 107.87 |
1381968000000 | 107.19 |
1382054400000 | 107.88 |
1382313600000 | 107.97 |
1382400000000 | 107.34 |
1382486400000 | 106.57 |
1382572800000 | 106.43 |
1382659200000 | 105.8 |
1382918400000 | 106.88 |
1383004800000 | 107.28 |
1383091200000 | 107.86 |
1383177600000 | 107.48 |
1383264000000 | 109.03 |
1383523200000 | 107.87 |
1383609600000 | 107.71 |
1383696000000 | 107.18 |
1383782400000 | 107.79 |
1383868800000 | 106.43 |
1384128000000 | 105.06 |
1384214400000 | 106.11 |
1384300800000 | 104.26 |
1384387200000 | 104.57 |
1384473600000 | 107.08 |
1384732800000 | 107.66 |
1384819200000 | 108.93 |
1384905600000 | 108.23 |
1384992000000 | 106.41 |
1385078400000 | 106.75 |
1385337600000 | 107.35 |
1385424000000 | 107.44 |
1385510400000 | 107.53 |
1385596800000 | 108.32 |
1385683200000 | 108.47 |
1385942400000 | 108.31 |
1386028800000 | 106.64 |
1386115200000 | 105.68 |
1386201600000 | 104.86 |
1386288000000 | 104.49 |
1386547200000 | 105.85 |
1386633600000 | 105.18 |
1386720000000 | 104.34 |
1386806400000 | 104.3 |
1386892800000 | 103.84 |
1387152000000 | 103.75 |
1387238400000 | 104.29 |
1387324800000 | 104.46 |
1387411200000 | 104.5 |
1387497600000 | 104.77 |
1387756800000 | 105.26 |
1387843200000 | 105.76 |
1388102400000 | 105.34 |
1388361600000 | 105.18 |
1388448000000 | 105.44 |
1388620800000 | 104.33 |
1388707200000 | 102.95 |
1388966400000 | 102.12 |
1389052800000 | 102.33 |
1389139200000 | 102.75 |
1389225600000 | 102.26 |
1389312000000 | 101.22 |
1389571200000 | 102.39 |
1389657600000 | 101.84 |
1389744000000 | 102.35 |
1389830400000 | 102.46 |
1389916800000 | 102.44 |
1390176000000 | 102.56 |
1390262400000 | 103.12 |
1390348800000 | 103.11 |
1390435200000 | 100.36 |
1390521600000 | 99.48 |
1390780800000 | 97.67 |
1390867200000 | 98.36 |
1390953600000 | 100.62 |
1391040000000 | 101.23 |
1391126400000 | 101.81 |
1391385600000 | 99.15 |
1391472000000 | 97.48 |
1391558400000 | 98.07 |
1391644800000 | 98.48 |
1391731200000 | 99.51 |
1391990400000 | 99.54 |
1392076800000 | 99.91 |
1392163200000 | 101.57 |
1392249600000 | 100.14 |
1392336000000 | 100.88 |
1392595200000 | 101.33 |
1392681600000 | 100.57 |
1392768000000 | 100.37 |
1392854400000 | 99.28 |
1392940800000 | 100.82 |
1393200000000 | 100.27 |
1393286400000 | 101.2 |
1393372800000 | 102.82 |
1393459200000 | 102.85 |
1393545600000 | 102.2 |
1393804800000 | 101.39 |
1393891200000 | 100.67 |
1393977600000 | 101.91 |
1394064000000 | 101.98 |
1394150400000 | 102.11 |
1394409600000 | 100.37 |
1394496000000 | 100.98 |
1394582400000 | 98.47 |
1394668800000 | 98.42 |
1394755200000 | 97.21 |
1395014400000 | 97.96 |
1395100800000 | 98.55 |
1395187200000 | 98.22 |
1395273600000 | 97.56 |
1395360000000 | 98 |
1395619200000 | 98.75 |
1395705600000 | 98.19 |
1395792000000 | 100.01 |
1395878400000 | 101.6 |
1395964800000 | 101.88 |
1396224000000 | 102.4 |
1396310400000 | 103.14 |
1396396800000 | 103.88 |
1396483200000 | 104.18 |
1396569600000 | 104.76 |
1396828800000 | 104.29 |
1396915200000 | 104.37 |
1397001600000 | 105.38 |
1397088000000 | 105.63 |
1397174400000 | 105.46 |
1397433600000 | 105.63 |
1397520000000 | 105.12 |
1397606400000 | 105.62 |
1397692800000 | 105.21 |
1398124800000 | 106.33 |
1398211200000 | 105.79 |
1398297600000 | 105.93 |
1398384000000 | 104.14 |
1398643200000 | 104.51 |
1398729600000 | 104.75 |
1398816000000 | 103.87 |
1398902400000 | 103.87 |
1398988800000 | 104.12 |
1399248000000 | 104.01 |
1399334400000 | 103.61 |
1399420800000 | 103.38 |
1399507200000 | 104.34 |
1399593600000 | 105.15 |
1399852800000 | 105.98 |
1399939200000 | 107.66 |
1400025600000 | 108.61 |
1400112000000 | 108.77 |
1400198400000 | 109.25 |
1400457600000 | 109.66 |
1400544000000 | 109.36 |
1400630400000 | 109.13 |
1400716800000 | 109.84 |
1400803200000 | 109.94 |
1401062400000 | 109.34 |
1401148800000 | 108.97 |
1401235200000 | 110.44 |
1401321600000 | 110.39 |
1401408000000 | 109.06 |
1401667200000 | 109.53 |
1401753600000 | 110 |
1401840000000 | 110 |
1401926400000 | 109.63 |
1402012800000 | 109.44 |
1402272000000 | 109.65 |
1402358400000 | 111.26 |
1402444800000 | 111.41 |
1402531200000 | 110.75 |
1402617600000 | 109.43 |
1402876800000 | 109.08 |
1402963200000 | 109.51 |
1403049600000 | 108.55 |
1403136000000 | 108.4 |
1403222400000 | 107.31 |
1403481600000 | 108.12 |
1403568000000 | 109.29 |
1403654400000 | 107.97 |
1403740800000 | 109.62 |
1403827200000 | 108.94 |
1404086400000 | 109.48 |
1404172800000 | 109.3 |
1404259200000 | 110.74 |
1404345600000 | 110.74 |
1404432000000 | 110.61 |
1404691200000 | 110.11 |
1404777600000 | 109.85 |
1404864000000 | 109.24 |
1404950400000 | 109.56 |
1405036800000 | 108.01 |
1405296000000 | 108.16 |
1405382400000 | 108.95 |
1405468800000 | 108.81 |
1405555200000 | 109.73 |
1405641600000 | 109.68 |
1405900800000 | 109.87 |
1405987200000 | 111.02 |
1406073600000 | 111.02 |
1406160000000 | 110.57 |
1406246400000 | 111.47 |
1406505600000 | 112.17 |
1406592000000 | 113.66 |
1406678400000 | 115.33 |
1406764800000 | 114.03 |
1406851200000 | 111.97 |
1407110400000 | 112.96 |
1407196800000 | 113.08 |
1407283200000 | 112.21 |
1407369600000 | 111.46 |
1407456000000 | 109.46 |
1407715200000 | 110.9 |
1407801600000 | 111.58 |
1407888000000 | 112.22 |
1407974400000 | 113.11 |
1408060800000 | 113.09 |
1408320000000 | 112.98 |
1408406400000 | 114.41 |
1408492800000 | 114.15 |
1408579200000 | 112.31 |
1408665600000 | 114.19 |
1408924800000 | 114.15 |
1409011200000 | 114.76 |
1409097600000 | 115.39 |
1409184000000 | 115.85 |
1409270400000 | 115.65 |
1409529600000 | 115.99 |
1409616000000 | 114.35 |
1409702400000 | 113.86 |
1409788800000 | 115.93 |
1409875200000 | 114.84 |
1410134400000 | 114.94 |
1410220800000 | 115.23 |
1410307200000 | 115.21 |
1410393600000 | 112.78 |
1410480000000 | 113.5 |
1410739200000 | 112.76 |
1410825600000 | 113.25 |
1410912000000 | 114.39 |
1410998400000 | 112.75 |
1411084800000 | 113.4 |
1411344000000 | 112.93 |
1411430400000 | 111.99 |
1411516800000 | 112.6 |
1411603200000 | 112.56 |
1411689600000 | 112.82 |
1411948800000 | 111.76 |
1412035200000 | 111.6 |
1412121600000 | 109.48 |
1412208000000 | 107.91 |
1412294400000 | 109.13 |
1412553600000 | 107.46 |
1412640000000 | 107.53 |
1412726400000 | 105.46 |
1412812800000 | 105.25 |
1412899200000 | 104.8 |
1413158400000 | 104.12 |
1413244800000 | 104.85 |
1413331200000 | 104.05 |
1413417600000 | 103.5 |
1413504000000 | 101.99 |
1413763200000 | 104.31 |
1413849600000 | 104.23 |
1413936000000 | 106.2 |
1414022400000 | 105.6 |
1414108800000 | 105.15 |
1414368000000 | 105.68 |
1414454400000 | 105.31 |
1414540800000 | 107.8 |
1414627200000 | 108.33 |
1414713600000 | 108.62 |
1414972800000 | 107.84 |
1415059200000 | 105.63 |
1415145600000 | 105.4 |
1415232000000 | 106.2 |
1415318400000 | 105.48 |
1415577600000 | 107.54 |
1415664000000 | 106.99 |
1415750400000 | 106.4 |
1415836800000 | 105.8 |
1415923200000 | 104.54 |
1416182400000 | 105.34 |
1416268800000 | 105.34 |
1416355200000 | 104.52 |
1416441600000 | 103.15 |
1416528000000 | 104.7 |
1416787200000 | 105.64 |
1416873600000 | 105.08 |
1416960000000 | 105.24 |
1417046400000 | 107.27 |
1417132800000 | 106.72 |
1417392000000 | 105.28 |
1417478400000 | 106.42 |
1417564800000 | 106.7 |
1417651200000 | 106.32 |
1417737600000 | 107.7 |
1417996800000 | 107.16 |
1418083200000 | 106.83 |
1418169600000 | 105.79 |
1418256000000 | 104.6 |
1418342400000 | 103.93 |
1418601600000 | 104.63 |
1418688000000 | 104.46 |
1418774400000 | 104.29 |
1418860800000 | 104.57 |
1418947200000 | 106.59 |
1419206400000 | 107.99 |
1419292800000 | 107.79 |
1419379200000 | 108.13 |
1419811200000 | 107.23 |
1419897600000 | 106.43 |
1419984000000 | 106.99 |
1420156800000 | 107.47 |
1420416000000 | 107.48 |
1420502400000 | 106.87 |
1420588800000 | 108.08 |
1420675200000 | 109.96 |
1420761600000 | 111.18 |
1421020800000 | 111.99 |
1421107200000 | 112.41 |
1421193600000 | 112.37 |
1421280000000 | 114.07 |
1421366400000 | 114 |
1421625600000 | 113.71 |
1421712000000 | 114.27 |
1421798400000 | 115.4 |
1421884800000 | 116.69 |
1421971200000 | 119.45 |
1422230400000 | 119.59 |
1422316800000 | 119.05 |
1422403200000 | 119.32 |
1422489600000 | 117.64 |
1422576000000 | 117.92 |
1422835200000 | 116.59 |
1422921600000 | 116.01 |
1423008000000 | 118.22 |
1423094400000 | 116.72 |
1423180800000 | 118.03 |
1423440000000 | 117.14 |
1423526400000 | 117.1 |
1423612800000 | 116.8 |
1423699200000 | 114.38 |
1423785600000 | 116.48 |
1424044800000 | 115.93 |
1424131200000 | 116.3 |
1424217600000 | 116.68 |
1424304000000 | 116.38 |
1424390400000 | 116.6 |
1424649600000 | 116.29 |
1424736000000 | 116.54 |
1424822400000 | 118.27 |
1424908800000 | 119.95 |
1424995200000 | 119.21 |
1425254400000 | 120.14 |
1425340800000 | 121.17 |
1425427200000 | 122.33 |
1425513600000 | 122.16 |
1425600000000 | 125.38 |
1425859200000 | 122.44 |
1425945600000 | 122.33 |
1426032000000 | 123.78 |
1426118400000 | 122.61 |
1426204800000 | 124.41 |
1426464000000 | 123.6 |
1426550400000 | 126.14 |
1426636800000 | 125.6 |
1426723200000 | 127.48 |
1426809600000 | 124.67 |
1427068800000 | 124.16 |
1427155200000 | 125.72 |
1427241600000 | 125.33 |
1427328000000 | 123.63 |
1427414400000 | 124.23 |
1427673600000 | 125.16 |
1427760000000 | 126.42 |
1427846400000 | 125.92 |
1427932800000 | 125.37 |
1428364800000 | 126.98 |
1428451200000 | 128.3 |
1428537600000 | 129.41 |
1428624000000 | 131.83 |
1428883200000 | 132.62 |
1428969600000 | 132.54 |
1429056000000 | 133.14 |
1429142400000 | 134.33 |
1429228800000 | 134.1 |
1429488000000 | 134.85 |
1429574400000 | 134.28 |
1429660800000 | 135.21 |
1429747200000 | 135.5 |
1429833600000 | 134.04 |
1430092800000 | 134.26 |
1430179200000 | 132.67 |
1430265600000 | 130.6 |
1430352000000 | 129.01 |
1430438400000 | 128.8 |
1430697600000 | 128.98 |
1430784000000 | 128.68 |
1430870400000 | 124.88 |
1430956800000 | 124.2 |
1431043200000 | 124.08 |
1431302400000 | 124.87 |
1431388800000 | 123.19 |
1431475200000 | 122.37 |
1431561600000 | 123.66 |
1431648000000 | 122.49 |
1431907200000 | 123.61 |
1431993600000 | 126.39 |
1432080000000 | 127.1 |
1432166400000 | 125.88 |
1432252800000 | 128.86 |
1432512000000 | 128.86 |
1432598400000 | 128.66 |
1432684800000 | 125.87 |
1432771200000 | 125.4 |
1432857600000 | 124.74 |
1433116800000 | 124.52 |
1433203200000 | 120.29 |
1433289600000 | 118.72 |
1433376000000 | 118.51 |
1433462400000 | 120.42 |
1433721600000 | 117.84 |
1433808000000 | 117.39 |
1433894400000 | 117.14 |
1433980800000 | 117.82 |
1434067200000 | 116.7 |
1434326400000 | 116.08 |
1434412800000 | 115.32 |
1434499200000 | 115.81 |
1434585600000 | 115.41 |
1434672000000 | 116.33 |
1434931200000 | 117.17 |
1435017600000 | 120.39 |
1435104000000 | 120.23 |
1435190400000 | 119.41 |
1435276800000 | 119.61 |
1435536000000 | 117.17 |
1435622400000 | 118.91 |
1435708800000 | 120.53 |
1435795200000 | 120.14 |
1435881600000 | 119.92 |
1436140800000 | 116.87 |
1436227200000 | 117.43 |
1436313600000 | 114.03 |
1436400000000 | 115.3 |
1436486400000 | 114.37 |
1436745600000 | 117.49 |
1436832000000 | 115.74 |
1436918400000 | 116.65 |
1437004800000 | 117.61 |
1437091200000 | 117.83 |
1437350400000 | 116.72 |
1437436800000 | 115.9 |
1437523200000 | 115.83 |
1437609600000 | 113.71 |
1437696000000 | 112.58 |
1437955200000 | 111.09 |
1438041600000 | 112.02 |
1438128000000 | 112.99 |
1438214400000 | 111.87 |
1438300800000 | 110.79 |
1438560000000 | 110.69 |
1438646400000 | 111.93 |
1438732800000 | 111.93 |
1438819200000 | 110.83 |
1438905600000 | 110.43 |
1439164800000 | 110.33 |
1439251200000 | 107.45 |
1439337600000 | 104.74 |
1439424000000 | 106.79 |
1439510400000 | 106.96 |
1439769600000 | 105.48 |
1439856000000 | 105.52 |
1439942400000 | 104.82 |
1440028800000 | 102.34 |
1440115200000 | 98.51 |
1440374400000 | 93.38 |
1440460800000 | 95.91 |
1440547200000 | 98.69 |
1440633600000 | 101 |
1440720000000 | 103.47 |
1440979200000 | 103.15 |
1441065600000 | 102.21 |
1441152000000 | 101.83 |
1441238400000 | 102.57 |
1441324800000 | 100.88 |
1441584000000 | 99.31 |
1441670400000 | 99.37 |
1441756800000 | 103.4 |
1441843200000 | 103.63 |
1441929600000 | 102.71 |
1442188800000 | 102.48 |
1442275200000 | 102.54 |
1442361600000 | 105.53 |
1442448000000 | 106.31 |
1442534400000 | 107.03 |
1442793600000 | 105.86 |
1442880000000 | 106.89 |
1442966400000 | 103.6 |
1443052800000 | 102.24 |
1443139200000 | 102.78 |
1443398400000 | 102.46 |
1443484800000 | 102.35 |
1443571200000 | 104.97 |
1443657600000 | 106.21 |
1443744000000 | 104.57 |
1444003200000 | 106.34 |
1444089600000 | 107.22 |
1444176000000 | 108.93 |
1444262400000 | 109.54 |
1444348800000 | 108.8 |
1444608000000 | 110.17 |
1444694400000 | 109.46 |
1444780800000 | 108.66 |
1444867200000 | 111.99 |
1444953600000 | 112.04 |
1445212800000 | 113.58 |
1445299200000 | 112.76 |
1445385600000 | 112.67 |
1445472000000 | 113 |
1445558400000 | 116.85 |
1445817600000 | 116.23 |
1445904000000 | 116.28 |
1445990400000 | 116.11 |
1446076800000 | 115.77 |
1446163200000 | 115.42 |
1446422400000 | 116.34 |
1446508800000 | 118.23 |
1446595200000 | 119.62 |
1446681600000 | 118.7 |
1446768000000 | 119.35 |
1447027200000 | 117.01 |
1447113600000 | 115.96 |
1447200000000 | 115.86 |
1447286400000 | 114.96 |
1447372800000 | 113.55 |
1447632000000 | 111.01 |
1447718400000 | 113.23 |
1447804800000 | 113.2 |
1447891200000 | 114.79 |
1447977600000 | 116.22 |
1448236800000 | 117.3 |
1448323200000 | 118.24 |
1448409600000 | 119.25 |
1448496000000 | 119.92 |
1448582400000 | 119.53 |
1448841600000 | 117.04 |
1448928000000 | 118.63 |
1449014400000 | 117.46 |
1449100800000 | 113.51 |
1449187200000 | 112.75 |
1449446400000 | 111.41 |
1449532800000 | 109.37 |
1449619200000 | 108.43 |
1449705600000 | 108.81 |
1449792000000 | 108.19 |
1450051200000 | 106.38 |
1450137600000 | 107.82 |
1450224000000 | 110.31 |
1450310400000 | 111.47 |
1450396800000 | 110.79 |
1450656000000 | 110.84 |
1450742400000 | 111.46 |
1450828800000 | 112.73 |
1450915200000 | 111.85 |
1451260800000 | 110.32 |
1451347200000 | 110.63 |
1451433600000 | 109.99 |
1451520000000 | 110.51 |
1451865600000 | 107.04 |
1451952000000 | 108.52 |
1452038400000 | 106.73 |
1452124800000 | 104.44 |
1452211200000 | 104.71 |
1452470400000 | 102.95 |
1452556800000 | 102.83 |
1452643200000 | 104.58 |
1452729600000 | 103.01 |
1452816000000 | 100.86 |
1453075200000 | 101.86 |
1453161600000 | 103.01 |
1453248000000 | 99.95 |
1453334400000 | 100.28 |
1453420800000 | 103.53 |
1453680000000 | 104.66 |
1453766400000 | 102.36 |
1453852800000 | 103.8 |
1453939200000 | 102.88 |
1454025600000 | 105.12 |
1454284800000 | 105.08 |
1454371200000 | 103.34 |
1454457600000 | 99.98 |
1454544000000 | 101.83 |
1454630400000 | 102.54 |
1454889600000 | 102.5 |
1454976000000 | 101.03 |
1455062400000 | 102.07 |
1455148800000 | 97.33 |
1455235200000 | 96.43 |
1455494400000 | 99.14 |
1455580800000 | 99.81 |
1455667200000 | 99.15 |
1455753600000 | 100.65 |
1455840000000 | 100.25 |
1456099200000 | 100.83 |
1456185600000 | 101.15 |
1456272000000 | 100.8 |
1456358400000 | 100.64 |
1456444800000 | 101.56 |
1456704000000 | 102.07 |
1456790400000 | 102.13 |
1456876800000 | 105.06 |
1456963200000 | 105.99 |
1457049600000 | 106.09 |
1457308800000 | 106.61 |
1457395200000 | 104.63 |
1457481600000 | 104.42 |
1457568000000 | 105.37 |
1457654400000 | 106.46 |
1457913600000 | 107.65 |
1458000000000 | 107.27 |
1458086400000 | 107.29 |
1458172800000 | 107.48 |
1458259200000 | 109.05 |
1458518400000 | 109.09 |
1458604800000 | 110.76 |
1458691200000 | 110.44 |
1458777600000 | 109.56 |
1459209600000 | 110.86 |
1459296000000 | 110.86 |
1459382400000 | 110.78 |
1459468800000 | 108.81 |
1459728000000 | 109.64 |
1459814400000 | 107.6 |
1459900800000 | 108.09 |
1459987200000 | 108.55 |
1460073600000 | 107.86 |
1460332800000 | 108.27 |
1460419200000 | 109.67 |
1460505600000 | 110.58 |
1460592000000 | 111.71 |
1460678400000 | 112.39 |
1460937600000 | 111.46 |
1461024000000 | 112.36 |
1461110400000 | 112.58 |
1461196800000 | 114.07 |
1461283200000 | 113.08 |
1461542400000 | 112.26 |
1461628800000 | 111.98 |
1461715200000 | 112.09 |
1461801600000 | 111.84 |
1461888000000 | 109.91 |
1462147200000 | 108.69 |
1462233600000 | 108.87 |
1462320000000 | 107.49 |
1462406400000 | 108.37 |
1462492800000 | 108.15 |
1462752000000 | 107.06 |
1462838400000 | 107.04 |
1462924800000 | 106.9 |
1463011200000 | 107.3 |
1463097600000 | 106.7 |
1463356800000 | 105.62 |
1463443200000 | 106.16 |
1463529600000 | 105.28 |
1463616000000 | 104.86 |
1463702400000 | 104.86 |
1463961600000 | 106.19 |
1464048000000 | 104.74 |
1464134400000 | 107.37 |
1464220800000 | 107 |
1464307200000 | 108.15 |
1464566400000 | 106.92 |
1464652800000 | 107.9 |
1464739200000 | 107.53 |
1464825600000 | 108.49 |
1464912000000 | 107.2 |
1465171200000 | 106.87 |
1465257600000 | 110.38 |
1465344000000 | 111.44 |
1465430400000 | 112.27 |
1465516800000 | 111.1 |
1465776000000 | 108.06 |
1465862400000 | 108.8 |
1465948800000 | 108.58 |
1466035200000 | 108.86 |
1466121600000 | 107.82 |
1466380800000 | 109.57 |
1466467200000 | 110.77 |
1466553600000 | 111.43 |
1466640000000 | 110.83 |
1466726400000 | 107.28 |
1466985600000 | 108.37 |
1467072000000 | 109.06 |
1467158400000 | 110.6 |
1467244800000 | 112.35 |
1467331200000 | 113.93 |
1467590400000 | 114.2 |
1467676800000 | 113.39 |
1467763200000 | 110.46 |
1467849600000 | 112.82 |
1467936000000 | 111.96 |
1468195200000 | 114.89 |
1468281600000 | 114.51 |
1468368000000 | 115.21 |
1468454400000 | 116.37 |
1468540800000 | 117.68 |
1468800000000 | 117.67 |
1468886400000 | 118.09 |
1468972800000 | 117.51 |
1469059200000 | 118.09 |
1469145600000 | 118.15 |
1469404800000 | 118.16 |
1469491200000 | 119.21 |
1469577600000 | 119.09 |
1469664000000 | 118.73 |
1469750400000 | 118.07 |
1470009600000 | 120.45 |
1470096000000 | 118.85 |
1470182400000 | 117.13 |
1470268800000 | 118.19 |
1470355200000 | 120.63 |
1470614400000 | 121.67 |
1470700800000 | 122.25 |
1470787200000 | 122.87 |
1470873600000 | 122.5 |
1470960000000 | 122.04 |
1471219200000 | 121.85 |
1471305600000 | 122.41 |
1471392000000 | 120.37 |
1471478400000 | 121.02 |
1471564800000 | 120.23 |
1471824000000 | 118.54 |
1471910400000 | 120.35 |
1471996800000 | 119.85 |
1472083200000 | 120.05 |
1472169600000 | 119.76 |
1472428800000 | 119.82 |
1472515200000 | 121 |
1472601600000 | 121.35 |
1472688000000 | 119.61 |
1472774400000 | 120.75 |
1473033600000 | 123.55 |
1473120000000 | 123.2 |
1473206400000 | 124.46 |
1473292800000 | 124.22 |
1473379200000 | 122.48 |
1473638400000 | 117.36 |
1473724800000 | 117.36 |
1473811200000 | 117.29 |
1473897600000 | 117.34 |
1473984000000 | 118.19 |
1474243200000 | 119.08 |
1474329600000 | 119.69 |
1474416000000 | 120.73 |
1474502400000 | 122.36 |
1474588800000 | 122.53 |
1474848000000 | 120.96 |
1474934400000 | 123.88 |
1475020800000 | 123.26 |
1475107200000 | 123.66 |
1475193600000 | 121.96 |
1475452800000 | 122.19 |
1475539200000 | 122.91 |
1475625600000 | 121.69 |
1475712000000 | 123.37 |
1475798400000 | 122.39 |
1476057600000 | 123.34 |
1476144000000 | 120.78 |
1476230400000 | 120.91 |
1476316800000 | 118.57 |
1476403200000 | 119.82 |
1476662400000 | 119.82 |
1476748800000 | 121.73 |
1476835200000 | 122.71 |
1476921600000 | 122.7 |
1477008000000 | 121.93 |
1477267200000 | 123.16 |
1477353600000 | 122.65 |
1477440000000 | 120.55 |
1477526400000 | 120.26 |
1477612800000 | 119.88 |
1477872000000 | 119.3 |
1477958400000 | 118.93 |
1478044800000 | 115.66 |
1478131200000 | 116.97 |
1478217600000 | 116.02 |
1478476800000 | 117.91 |
1478563200000 | 118.95 |
1478649600000 | 115.86 |
1478736000000 | 119.27 |
1478822400000 | 116.37 |
1479081600000 | 116.07 |
1479168000000 | 115.71 |
1479254400000 | 117.09 |
1479340800000 | 116.49 |
1479427200000 | 116.76 |
1479686400000 | 115.62 |
1479772800000 | 118.38 |
1479859200000 | 119.61 |
1479945600000 | 118.09 |
1480032000000 | 118.04 |
1480291200000 | 119.3 |
1480377600000 | 119 |
1480464000000 | 119.9 |
1480550400000 | 120.02 |
1480636800000 | 118.12 |
1480896000000 | 116.74 |
1480982400000 | 118.58 |
1481068800000 | 118.92 |
1481155200000 | 124.13 |
1481241600000 | 123.89 |
1481500800000 | 122.67 |
1481587200000 | 122.88 |
1481673600000 | 122.71 |
1481760000000 | 124.32 |
1481846400000 | 124.42 |
1482105600000 | 123.54 |
1482192000000 | 123.81 |
1482278400000 | 122.81 |
1482364800000 | 121.91 |
1482451200000 | 121.22 |
1482796800000 | 121.25 |
1482883200000 | 120.66 |
1482969600000 | 120.06 |
1483056000000 | 119.4 |
1483315200000 | 119.57 |
1483401600000 | 123.04 |
1483488000000 | 121.76 |
1483574400000 | 121.8 |
1483660800000 | 122.07 |
1483920000000 | 121.16 |
1484006400000 | 122.07 |
1484092800000 | 125.31 |
1484179200000 | 125.15 |
1484265600000 | 125.45 |
1484524800000 | 124.01 |
1484611200000 | 124.32 |
1484697600000 | 125.06 |
1484784000000 | 125.27 |
1484870400000 | 124.75 |
1485129600000 | 124.71 |
1485216000000 | 124.6 |
1485302400000 | 125.29 |
1485388800000 | 128.08 |
1485475200000 | 127.64 |
1485734400000 | 127.81 |
1485820800000 | 125.04 |
1485907200000 | 126.68 |
1485993600000 | 126.94 |
1486080000000 | 127.25 |
1486339200000 | 129.29 |
1486425600000 | 128.85 |
1486512000000 | 127.69 |
1486598400000 | 128.36 |
1486684800000 | 128.78 |
1486944000000 | 128.81 |
1487030400000 | 130.45 |
1487116800000 | 130.26 |
1487203200000 | 129.29 |
1487289600000 | 129.13 |
1487548800000 | 129.61 |
1487635200000 | 132.03 |
1487721600000 | 132.71 |
1487808000000 | 132.72 |
1487894400000 | 132.4 |
1488153600000 | 130.8899 |
1488240000000 | 131.6699 |
1488326400000 | 132.54 |
1488412800000 | 133 |
1488499200000 | 129.65 |
1488758400000 | 129.34 |
1488844800000 | 131.59 |
1488931200000 | 132.07 |
1489017600000 | 130.03 |
1489104000000 | 129.61 |
1489363200000 | 132.34 |
1489449600000 | 133.35 |
1489536000000 | 134.06 |
1489622400000 | 135.21 |
1489708800000 | 136.13 |
1489968000000 | 136.62 |
1490054400000 | 137.4199 |
1490140800000 | 136.5 |
1490227200000 | 136.83 |
1490313600000 | 136.27 |
1490572800000 | 135.52 |
1490659200000 | 136.1399 |
1490745600000 | 137.87 |
1490832000000 | 137.6399 |
1490918400000 | 137.44 |
1491177600000 | 138.9 |
1491264000000 | 137.8 |
1491350400000 | 137.49 |
1491436800000 | 135.9199 |
1491523200000 | 136.13 |
1491782400000 | 134.55 |
1491868800000 | 133 |
1491955200000 | 133.97 |
1492041600000 | 136.6699 |
1492473600000 | 133.9 |
1492560000000 | 133.12 |
1492646400000 | 133 |
1492732800000 | 135.74 |
1492992000000 | 134.91 |
1493078400000 | 136.45 |
1493164800000 | 137.75 |
1493251200000 | 137.62 |
1493337600000 | 136.43 |
1493596800000 | 136.08 |
1493683200000 | 138.24 |
1493769600000 | 138.1699 |
1493856000000 | 138.83 |
1493942400000 | 138.3 |
1494201600000 | 142.65 |
1494288000000 | 143.2 |
1494374400000 | 141.58 |
1494460800000 | 144.13 |
1494547200000 | 142.91 |
1494806400000 | 143.03 |
1494892800000 | 143.04 |
1494979200000 | 141.84 |
1495065600000 | 140.78 |
1495152000000 | 139.28 |
1495411200000 | 140.85 |
1495497600000 | 140.69 |
1495584000000 | 141.18 |
1495670400000 | 143.75 |
1495756800000 | 144.38 |
1496016000000 | 144.04 |
1496102400000 | 142.62 |
1496188800000 | 142.55 |
1496275200000 | 142.28 |
1496361600000 | 143.69 |
1496620800000 | 144.32 |
1496707200000 | 144.16 |
1496793600000 | 142.72 |
1496880000000 | 143.75 |
1496966400000 | 145.68 |
1497225600000 | 143.28 |
1497312000000 | 143.91 |
1497398400000 | 143.52 |
1497484800000 | 144.63 |
1497571200000 | 142.69 |
1497830400000 | 144.34 |
1497916800000 | 145.21 |
1498003200000 | 142.96 |
1498089600000 | 144.06 |
1498176000000 | 144.03 |
1498435200000 | 145.11 |
1498521600000 | 144.22 |
1498608000000 | 141.79 |
1498694400000 | 142.03 |
1498780800000 | 141.5 |
1499040000000 | 141.74 |
1499126400000 | 140.6399 |
1499212800000 | 141.61 |
1499299200000 | 140.04 |
1499385600000 | 139.97 |
1499644800000 | 141.11 |
1499731200000 | 141.49 |
1499817600000 | 142.34 |
1499904000000 | 144.95 |
1499990400000 | 145.2 |
1500249600000 | 146.12 |
1500336000000 | 145.5 |
1500422400000 | 146.79 |
1500508800000 | 145.53 |
1500595200000 | 146.66 |
1500854400000 | 147.41 |
1500940800000 | 145.97 |
1501027200000 | 145.1699 |
1501113600000 | 146.34 |
1501200000000 | 141 |
1501459200000 | 141.25 |
1501545600000 | 141.81 |
1501632000000 | 141.26 |
1501718400000 | 137.84 |
1501804800000 | 140.21 |
1502064000000 | 139.7 |
1502150400000 | 140.57 |
1502236800000 | 137.38 |
1502323200000 | 135.91 |
1502409600000 | 132.6 |
1502668800000 | 134.1399 |
1502755200000 | 134.88 |
1502841600000 | 136.03 |
1502928000000 | 137.18 |
1503014400000 | 136.23 |
1503273600000 | 135.58 |
1503360000000 | 137.38 |
1503446400000 | 137.26 |
1503532800000 | 138.21 |
1503619200000 | 137.52 |
1503878400000 | 136.76 |
1503964800000 | 134.87 |
1504051200000 | 136.78 |
1504137600000 | 136.19 |
1504224000000 | 136.66 |
1504483200000 | 133.48 |
1504569600000 | 133.72 |
1504656000000 | 132.81 |
1504742400000 | 134.48 |
1504828800000 | 135.07 |
1505088000000 | 136.09 |
1505174400000 | 137.07 |
1505260800000 | 137.32 |
1505347200000 | 138.54 |
1505433600000 | 138.21 |
1505692800000 | 141.45 |
1505779200000 | 140.3899 |
1505865600000 | 140.61 |
1505952000000 | 140.9199 |
1506038400000 | 139.32 |
1506297600000 | 141.11 |
1506384000000 | 140.49 |
1506470400000 | 140.28 |
1506556800000 | 138.53 |
1506643200000 | 139.51 |
1506902400000 | 140.53 |
1506988800000 | 140.33 |
1507075200000 | 140.23 |
1507161600000 | 140.8 |
1507248000000 | 140.59 |
1507507200000 | 140.52 |
1507593600000 | 143.7 |
1507680000000 | 145.15 |
1507766400000 | 146.2 |
1507852800000 | 146.62 |
1508112000000 | 147.4199 |
1508198400000 | 147.97 |
1508284800000 | 148.02 |
1508371200000 | 145.53 |
1508457600000 | 147.72 |
1508716800000 | 148.73 |
1508803200000 | 148.8 |
1508889600000 | 148.26 |
1508976000000 | 148.69 |
1509062400000 | 150.59 |
1509321600000 | 151.4 |
1509408000000 | 153.23 |
1509494400000 | 156.98 |
1509580800000 | 155.68 |
1509667200000 | 157.06 |
1509926400000 | 156.7 |
1510012800000 | 156.86 |
1510099200000 | 156.8 |
1510185600000 | 155.87 |
1510272000000 | 154.81 |
1510531200000 | 153.83 |
1510617600000 | 152.9199 |
1510704000000 | 152.7 |
1510790400000 | 155.68 |
1510876800000 | 156 |
1511136000000 | 155.59 |
1511222400000 | 156.9199 |
1511308800000 | 157.79 |
1511395200000 | 157.31 |
1511481600000 | 156.26 |
1511740800000 | 153.11 |
1511827200000 | 154.73 |
1511913600000 | 155.88 |
1512000000000 | 150.66 |
1512086400000 | 151.6399 |
1512345600000 | 153.2 |
1512432000000 | 153.95 |
1512518400000 | 151.04 |
1512604800000 | 150.65 |
1512691200000 | 151.91 |
1512950400000 | 151.78 |
1513036800000 | 152.15 |
1513123200000 | 152.85 |
1513209600000 | 152.1 |
1513296000000 | 152.8 |
1513555200000 | 152.43 |
1513641600000 | 153.16 |
1513728000000 | 152.22 |
1513814400000 | 149.3899 |
1513900800000 | 151.13 |
1514332800000 | 151.22 |
1514419200000 | 153.34 |
1514505600000 | 152.46 |
1514851200000 | 154.04 |
1514937600000 | 154.6699 |
1515024000000 | 153.1 |
1515110400000 | 155.98 |
1515369600000 | 157.69 |
1515456000000 | 157.44 |
1515542400000 | 154.77 |
1515628800000 | 153.4199 |
1515715200000 | 154.3899 |
1515974400000 | 153.85 |
1516060800000 | 155.59 |
1516147200000 | 153.6699 |
1516233600000 | 153.63 |
1516320000000 | 154.06 |
1516579200000 | 151.47 |
1516665600000 | 153.47 |
1516752000000 | 152.29 |
1516838400000 | 153.82 |
1516924800000 | 154.6399 |
1517184000000 | 156.94 |
1517270400000 | 152.96 |
1517356800000 | 152.98 |
1517443200000 | 151.9199 |
1517529600000 | 148.34 |
1517788800000 | 145.51 |
1517875200000 | 143.83 |
1517961600000 | 141.35 |
1518048000000 | 142.47 |
1518134400000 | 138.84 |
1518393600000 | 141.32 |
1518480000000 | 141.43 |
1518566400000 | 143.87 |
1518652800000 | 143.02 |
1518739200000 | 143.37 |
1518998400000 | 146.49 |
1519084800000 | 144.4 |
1519171200000 | 145.08 |
1519257600000 | 142.88 |
1519344000000 | 146.02 |
1519603200000 | 147.21 |
1519689600000 | 148.1399 |
1519776000000 | 145.3 |
1519862400000 | 145.51 |
1519948800000 | 142.56 |
1520208000000 | 140.54 |
1520294400000 | 143.13 |
1520380800000 | 143.83 |
1520467200000 | 146.5 |
1520553600000 | 148.07 |
1520812800000 | 150.24 |
1520899200000 | 150.18 |
1520985600000 | 150.61 |
1521072000000 | 151.12 |
1521158400000 | 151.6 |
1521417600000 | 148.85 |
1521504000000 | 150.8 |
1521590400000 | 150.21 |
1521676800000 | 150.28 |
1521763200000 | 143.11 |
1522022400000 | 143.65 |
1522108800000 | 146.24 |
1522195200000 | 144.54 |
1522281600000 | 146.86 |
1522713600000 | 148.3 |
1522800000000 | 145.1 |
1522886400000 | 148.19 |
1522972800000 | 145.85 |
1523232000000 | 146.49 |
1523318400000 | 146.37 |
1523404800000 | 145.53 |
1523491200000 | 145.94 |
1523577600000 | 146.68 |
1523836800000 | 145.76 |
1523923200000 | 146.65 |
1524009600000 | 147.9 |
1524096000000 | 149.7 |
1524182400000 | 148.88 |
1524441600000 | 149.37 |
1524528000000 | 147.32 |
1524614400000 | 146.53 |
1524700800000 | 149.18 |
1524787200000 | 151.12 |
1525046400000 | 153.66 |
1525132800000 | 154.85 |
1525219200000 | 153.53 |
1525305600000 | 152.72 |
1525392000000 | 150.93 |
1525651200000 | 151.1399 |
1525737600000 | 151.3 |
1525824000000 | 150.03 |
1525910400000 | 152.1399 |
1525996800000 | 152.43 |
1526256000000 | 151.65 |
1526342400000 | 150.9 |
1526428800000 | 152.01 |
1526515200000 | 150.7 |
1526601600000 | 151.99 |
1526860800000 | 151.62 |
1526947200000 | 151.31 |
1527033600000 | 153.98 |
1527120000000 | 153.57 |
1527206400000 | 155.28 |
1527465600000 | 156.58 |
1527552000000 | 155.32 |
1527638400000 | 150.91 |
1527724800000 | 151.46 |
1527811200000 | 153.1399 |
1528070400000 | 153.68 |
1528156800000 | 154.66 |
1528243200000 | 153.1699 |
1528329600000 | 153.75 |
1528416000000 | 152.1399 |
1528675200000 | 152.73 |
1528761600000 | 152.6399 |
1528848000000 | 152.82 |
1528934400000 | 150.87 |
1529020800000 | 148.04 |
1529280000000 | 145.29 |
1529366400000 | 143.49 |
1529452800000 | 145.29 |
1529539200000 | 142.41 |
1529625600000 | 143.98 |
1529884800000 | 142.08 |
1529971200000 | 142.28 |
1530057600000 | 142.62 |
1530144000000 | 140.05 |
1530230400000 | 140.82 |
1530489600000 | 137.6399 |
1530576000000 | 137.56 |
1530662400000 | 137.72 |
1530748800000 | 136.31 |
1530835200000 | 136.54 |
1531094400000 | 138.03 |
1531180800000 | 138.51 |
1531267200000 | 137.09 |
1531353600000 | 136.82 |
1531440000000 | 139.22 |
1531699200000 | 137.4199 |
1531785600000 | 138.05 |
1531872000000 | 137.36 |
1531958400000 | 137.18 |
1532044800000 | 136.44 |
1532304000000 | 135.38 |
1532390400000 | 135.26 |
1532476800000 | 136.3 |
1532563200000 | 138.41 |
1532649600000 | 139.02 |
1532908800000 | 137.76 |
1532995200000 | 138.15 |
1533081600000 | 138.96 |
1533168000000 | 136.58 |
1533254400000 | 137.66 |
1533513600000 | 138.28 |
1533600000000 | 138.87 |
1533686400000 | 139.25 |
1533772800000 | 140.29 |
1533859200000 | 138.75 |
1534118400000 | 136.41 |
1534204800000 | 138.24 |
1534291200000 | 138.98 |
1534377600000 | 136.47 |
1534464000000 | 137.12 |
1534723200000 | 136.99 |
1534809600000 | 138.2 |
1534896000000 | 137.79 |
1534982400000 | 138.38 |
1535068800000 | 138.65 |
1535328000000 | 139.45 |
1535414400000 | 139.65 |
1535500800000 | 140.24 |
1535587200000 | 140.94 |
1535673600000 | 141.83 |
1535932800000 | 141.06 |
1536019200000 | 141.98 |
1536105600000 | 138.47 |
1536192000000 | 137.72 |
1536278400000 | 137.77 |
1536537600000 | 137.25 |
1536624000000 | 137.33 |
1536710400000 | 136.46 |
1536796800000 | 136.7 |
1536883200000 | 139.84 |
1537142400000 | 137.29 |
1537228800000 | 138.03 |
1537315200000 | 139.02 |
1537401600000 | 139.26 |
1537488000000 | 140.6399 |
1537747200000 | 140.29 |
1537833600000 | 140.35 |
1537920000000 | 140.79 |
1538006400000 | 142.8899 |
1538092800000 | 142.96 |
1538352000000 | 142.85 |
1538438400000 | 140.2 |
1538524800000 | 140.4199 |
1538611200000 | 137.18 |
1538697600000 | 136.85 |
1538956800000 | 136.3 |
1539043200000 | 136.33 |
1539129600000 | 134.6 |
1539216000000 | 127.14 |
1539302400000 | 130.84 |
1539561600000 | 129.16 |
1539648000000 | 129.86 |
1539734400000 | 132.1 |
1539820800000 | 130.23 |
1539907200000 | 131.11 |
1540166400000 | 132.27 |
1540252800000 | 128.15 |
1540339200000 | 128.79 |
1540425600000 | 125.96 |
1540512000000 | 123.76 |
1540771200000 | 122.55 |
1540857600000 | 124.03 |
1540944000000 | 124.93 |
1541030400000 | 123.86 |
1541116800000 | 130.71 |
1541376000000 | 129.09 |
1541462400000 | 129.5 |
1541548800000 | 128.56 |
1541635200000 | 130.53 |
1541721600000 | 129.65 |
1541980800000 | 130.21 |
1542067200000 | 129.09 |
1542153600000 | 128.25 |
1542240000000 | 129.97 |
1542326400000 | 129.33 |
1542585600000 | 129.03 |
1542672000000 | 128.36 |
1542758400000 | 127.29 |
1542844800000 | 127.25 |
1542931200000 | 127.09 |
1543190400000 | 128.85 |
1543276800000 | 130.54 |
1543363200000 | 131.54 |
1543449600000 | 131.35 |
1543536000000 | 130.48 |
1543795200000 | 133.91 |
1543881600000 | 133.09 |
1543968000000 | 131.25 |
1544054400000 | 127.89 |
1544140800000 | 128.4199 |
1544400000000 | 126.33 |
1544486400000 | 126.26 |
1544572800000 | 127.72 |
1544659200000 | 128.93 |
1544745600000 | 126.74 |
1545004800000 | 126.41 |
1545091200000 | 125.73 |
1545177600000 | 126.91 |
1545264000000 | 125.38 |
1545350400000 | 126.18 |
1545609600000 | 125.58 |
1545868800000 | 124.4 |
1545955200000 | 125.33 |
1546214400000 | 125.36 |
1546387200000 | 124.02 |
1546473600000 | 121.4 |
1546560000000 | 122.47 |
1546819200000 | 124.38 |
1546905600000 | 123.03 |
1546992000000 | 125.24 |
1547078400000 | 125.6 |
1547164800000 | 126.99 |
1547424000000 | 125.27 |
1547510400000 | 128.33 |
1547596800000 | 129.51 |
1547683200000 | 129.6399 |
1547769600000 | 130.87 |
1548028800000 | 130.1399 |
1548115200000 | 129.35 |
1548201600000 | 129.85 |
1548288000000 | 131.47 |
1548374400000 | 134.16 |
1548633600000 | 134.23 |
1548720000000 | 135.27 |
1548806400000 | 136.84 |
1548892800000 | 136.49 |
1548979200000 | 135.79 |
1549238400000 | 136.26 |
1549324800000 | 136.49 |
1549411200000 | 136.85 |
1549497600000 | 136.51 |
1549584000000 | 134.82 |
1549843200000 | 135.65 |
1549929600000 | 136.25 |
1550016000000 | 137.28 |
1550102400000 | 138.78 |
1550188800000 | 136.3 |
1550448000000 | 136.99 |
1550534400000 | 135.94 |
1550620800000 | 138.05 |
1550707200000 | 137.88 |
1550793600000 | 138.07 |
1551052800000 | 138.71 |
1551139200000 | 138.33 |
1551225600000 | 138.37 |
1551312000000 | 135.3 |
1551398400000 | 135.3 |
1551657600000 | 135.6699 |
1551744000000 | 134.88 |
1551830400000 | 133.98 |
1551916800000 | 134.53 |
1552003200000 | 131.78 |
1552262400000 | 132.34 |
1552348800000 | 133.66 |
1552435200000 | 132.04 |
1552521600000 | 132.04 |
1552608000000 | 132.88 |
1552867200000 | 133.35 |
1552953600000 | 133.26 |
1553040000000 | 133.27 |
1553126400000 | 134.51 |
1553212800000 | 135.49 |
1553472000000 | 131.83 |
1553558400000 | 132.54 |
1553644800000 | 132.48 |
1553731200000 | 131.34 |
1553817600000 | 132.44 |
1554076800000 | 134.45 |
1554163200000 | 135.18 |
1554249600000 | 136.74 |
1554336000000 | 136.8899 |
1554422400000 | 136.94 |
1554681600000 | 135.3899 |
1554768000000 | 135.63 |
1554854400000 | 136.86 |
1554940800000 | 136.25 |
1555027200000 | 136.18 |
1555286400000 | 137.43 |
1555372800000 | 137.8 |
1555459200000 | 137.6699 |
1555545600000 | 135.9199 |
1555977600000 | 136.1399 |
1556064000000 | 133.94 |
1556150400000 | 133.1 |
1556236800000 | 132.08 |
1556496000000 | 134.8 |
1556582400000 | 132.45 |
1556668800000 | 132.05 |
1556755200000 | 133.54 |
1556841600000 | 132 |
1557100800000 | 131.91 |
1557187200000 | 131.32 |
1557273600000 | 130.19 |
1557360000000 | 124.53 |
1557446400000 | 125.1 |
1557705600000 | 122.44 |
1557792000000 | 122.52 |
1557878400000 | 123.3 |
1557964800000 | 121.67 |
1558051200000 | 120.7 |
1558310400000 | 121.02 |
1558396800000 | 121.41 |
1558483200000 | 121.98 |
1558569600000 | 122.24 |
1558656000000 | 120.81 |
1558915200000 | 121.36 |
1559001600000 | 121.54 |
1559088000000 | 119.48 |
1559174400000 | 121.3 |
1559260800000 | 120.99 |
1559520000000 | 123.13 |
1559606400000 | 122.48 |
1559692800000 | 122.7 |
1559779200000 | 122.47 |
1559865600000 | 121.82 |
1560124800000 | 123.29 |
1560211200000 | 124.32 |
1560297600000 | 123.75 |
1560384000000 | 123.49 |
1560470400000 | 123.45 |
1560729600000 | 123.08 |
1560816000000 | 124.1 |
1560902400000 | 126.55 |
1560988800000 | 127.57 |
1561075200000 | 126.74 |
1561334400000 | 126.72 |
1561420800000 | 126.73 |
1561507200000 | 126.84 |
1561593600000 | 127.53 |
1561680000000 | 127.49 |
1561939200000 | 127.84 |
1562025600000 | 126.74 |
1562112000000 | 124.73 |
1562198400000 | 125.93 |
1562284800000 | 126.41 |
1562544000000 | 122.52 |
1562630400000 | 122.26 |
1562716800000 | 122.21 |
1562803200000 | 124.35 |
1562889600000 | 124.17 |
1563148800000 | 124.04 |
1563235200000 | 125.31 |
1563321600000 | 123.77 |
1563408000000 | 123.75 |
1563494400000 | 125.95 |
1563753600000 | 125.56 |
1563840000000 | 126.89 |
1563926400000 | 125.89 |
1564012800000 | 125.19 |
1564099200000 | 124.79 |
1564358400000 | 122.75 |
1564444800000 | 123.35 |
1564531200000 | 122.21 |
1564617600000 | 122.16 |
1564704000000 | 119.36 |
1564963200000 | 113.97 |
1565049600000 | 112.18 |
1565136000000 | 111.31 |
1565222400000 | 112.32 |
1565308800000 | 113.3 |
1565568000000 | 112.79 |
1565654400000 | 111.48 |
1565740800000 | 113.62 |
1565827200000 | 114.05 |
1565913600000 | 113.81 |
1566172800000 | 114.44 |
1566259200000 | 116.16 |
1566345600000 | 116.92 |
1566432000000 | 115.69 |
1566518400000 | 115.02 |
1566777600000 | 112.43 |
1566864000000 | 113.78 |
1566950400000 | 114.74 |
1567036800000 | 114.06 |
1567123200000 | 117.21 |
1567382400000 | 117.9 |
1567468800000 | 117.03 |
1567555200000 | 118.55 |
1567641600000 | 120.47 |
1567728000000 | 121.22 |
1567987200000 | 122.32 |
1568073600000 | 123.06 |
1568160000000 | 124.79 |
1568246400000 | 124.41 |
1568332800000 | 123.81 |
1568592000000 | 126.35 |
1568678400000 | 124.8 |
1568764800000 | 125.21 |
1568851200000 | 125.78 |
1568937600000 | 127.53 |
1569196800000 | 127.13 |
1569283200000 | 127.34 |
1569369600000 | 125.75 |
1569456000000 | 126.19 |
1569542400000 | 124.41 |
1569801600000 | 126.33 |
1569888000000 | 126.41 |
1569974400000 | 122.76 |
1570060800000 | 122.34 |
1570147200000 | 122.87 |
1570406400000 | 123.04 |
1570492800000 | 125.55 |
1570579200000 | 125.27 |
1570665600000 | 123.44 |
1570752000000 | 125.07 |
1571011200000 | 127.02 |
1571097600000 | 126.9 |
1571184000000 | 127.36 |
1571270400000 | 126.3 |
1571356800000 | 125.39 |
1571616000000 | 126.94 |
1571702400000 | 129.09 |
1571788800000 | 128.59 |
1571875200000 | 128.85 |
1571961600000 | 128.94 |
1572220800000 | 129.43 |
1572307200000 | 130.05 |
1572393600000 | 128.51 |
1572480000000 | 128.84 |
1572566400000 | 129.68 |
1572825600000 | 132.3899 |
1572912000000 | 134.4199 |
1572998400000 | 134.43 |
1573084800000 | 134.4199 |
1573171200000 | 134.36 |
1573430400000 | 132.13 |
1573516800000 | 134.27 |
1573603200000 | 132.38 |
1573689600000 | 133.49 |
1573776000000 | 134.78 |
1574035200000 | 134.65 |
1574121600000 | 133.8 |
1574208000000 | 131.8 |
1574294400000 | 128.9199 |
1574380800000 | 129.75 |
1574640000000 | 131.69 |
1574726400000 | 131.4199 |
1574812800000 | 131.94 |
1574899200000 | 130.88 |
1574985600000 | 128.38 |
1575244800000 | 127.91 |
1575331200000 | 126.75 |
1575417600000 | 125.08 |
1575504000000 | 124.98 |
1575590400000 | 126.99 |
1575849600000 | 127.4 |
1575936000000 | 127.59 |
1576022400000 | 127.69 |
1576108800000 | 130.38 |
1576195200000 | 134.07 |
1576454400000 | 133.87 |
1576540800000 | 136.48 |
1576627200000 | 136.4199 |
1576713600000 | 136.97 |
1576800000000 | 138.46 |
1577059200000 | 137.88 |
1577145600000 | 136.8899 |
1577404800000 | 137.47 |
1577664000000 | 137.01 |
1577750400000 | 136.74 |
1577923200000 | 135.29 |
1578009600000 | 134.8 |
1578268800000 | 132.72 |
1578355200000 | 135.3899 |
1578441600000 | 134.13 |
1578528000000 | 138.18 |
1578614400000 | 139.03 |
1578873600000 | 140.79 |
1578960000000 | 141.6 |
1579046400000 | 140.29 |
1579132800000 | 141.29 |
1579219200000 | 142.34 |
1579478400000 | 143.61 |
1579564800000 | 140.7 |
1579651200000 | 143.15 |
1579737600000 | 141.28 |
1579824000000 | 141.55 |
1580083200000 | 141.7 |
1580169600000 | 136.3899 |
1580256000000 | 136.96 |
1580342400000 | 133.1 |
1580428800000 | 130.01 |
1580688000000 | 130.2 |
1580774400000 | 133.83 |
1580860800000 | 134.4199 |
1580947200000 | 139.95 |
1581033600000 | 138.3 |
1581292800000 | 137.8899 |
1581379200000 | 140 |
1581465600000 | 141.57 |
1581552000000 | 141.54 |
1581638400000 | 142.43 |
1581897600000 | 142.4 |
1581984000000 | 139.52 |
1582070400000 | 140.1699 |
1582156800000 | 138.16 |
1582243200000 | 134.33 |
1582502400000 | 127.85 |
1582588800000 | 130.46 |
1582675200000 | 127.86 |
1582761600000 | 125.2 |
1582848000000 | 121.39 |
1583107200000 | 122.94 |
1583193600000 | 122.78 |
1583280000000 | 126.89 |
1583366400000 | 128.51 |
1583452800000 | 123.21 |
1583712000000 | 115.55 |
1583798400000 | 118.11 |
1583884800000 | 115.35 |
1583971200000 | 111.86 |
1584057600000 | 107.53 |
1584316800000 | 102.91 |
1584403200000 | 100.47 |
1584489600000 | 96.6 |
1584576000000 | 87.43 |
1584662400000 | 96.81 |
1584921600000 | 89.53 |
1585008000000 | 98.64 |
1585094400000 | 105.62 |
1585180800000 | 102.15 |
1585267200000 | 105.73 |
1585526400000 | 104.4 |
1585612800000 | 107.6 |
1585699200000 | 102.24 |
1585785600000 | 105.54 |
1585872000000 | 105.94 |
1586131200000 | 110.29 |
1586217600000 | 111.79 |
1586304000000 | 110.65 |
1586390400000 | 111.69 |
1586822400000 | 112.46 |
1586908800000 | 113.12 |
1586995200000 | 112.7 |
1587081600000 | 116.9 |
1587340800000 | 115.36 |
1587427200000 | 113.49 |
1587513600000 | 114.75 |
1587600000000 | 115.79 |
1587686400000 | 113.9 |
1587945600000 | 116.58 |
1588032000000 | 117.41 |
1588118400000 | 118.59 |
1588204800000 | 117.51 |
1588291200000 | 116.91 |
1588550400000 | 113.62 |
1588636800000 | 114.41 |
1588723200000 | 117.62 |
1588809600000 | 117.42 |
1588896000000 | 117.98 |
1589155200000 | 117.81 |
1589241600000 | 116.13 |
1589328000000 | 117.73 |
1589414400000 | 116.66 |
1589500800000 | 116.35 |
1589760000000 | 116.49 |
1589846400000 | 118.94 |
1589932800000 | 118.54 |
1590019200000 | 119.51 |
1590105600000 | 117.74 |
1590364800000 | 118.48 |
1590451200000 | 120.49 |
1590537600000 | 120.66 |
1590624000000 | 119.46 |
1590710400000 | 118.87 |
1590969600000 | 122.36 |
1591056000000 | 123.15 |
1591142400000 | 127.61 |
1591228800000 | 126.25 |
1591315200000 | 129.56 |
1591574400000 | 130.01 |
1591660800000 | 130.35 |
1591747200000 | 131.4199 |
1591833600000 | 129.12 |
1591920000000 | 126.93 |
1592179200000 | 119.24 |
1592265600000 | 127.07 |
1592352000000 | 126.82 |
1592438400000 | 126.91 |
1592524800000 | 127.78 |
1592784000000 | 125.83 |
1592870400000 | 125.84 |
1592956800000 | 129.46 |
1593043200000 | 126.53 |
1593129600000 | 128.71 |
1593388800000 | 125.93 |
1593475200000 | 126.52 |
1593561600000 | 126.09 |
1593648000000 | 128.41 |
1593734400000 | 129.34 |
1593993600000 | 130.78 |
1594080000000 | 129.51 |
1594166400000 | 128.76 |
1594252800000 | 129.71 |
1594339200000 | 127.66 |
1594598400000 | 129.5 |
1594684800000 | 128.57 |
1594771200000 | 130.03 |
1594857600000 | 128 |
1594944000000 | 129.22 |
1595203200000 | 128.77 |
1595289600000 | 130.77 |
1595376000000 | 129.53 |
1595462400000 | 128.82 |
1595548800000 | 127.18 |
1595808000000 | 127.22 |
1595894400000 | 130.51 |
1595980800000 | 130.87 |
1596067200000 | 130.78 |
1596153600000 | 129.7 |
1596412800000 | 130.63 |
1596499200000 | 131.85 |
1596585600000 | 132.69 |
1596672000000 | 135.86 |
1596758400000 | 136.78 |
1597017600000 | 138.66 |
1597104000000 | 140.3899 |
1597190400000 | 140.4199 |
1597276800000 | 140.74 |
1597363200000 | 138.65 |
1597622400000 | 138.18 |
1597708800000 | 134.82 |
1597795200000 | 135.84 |
1597881600000 | 130.75 |
1597968000000 | 133.45 |
1598227200000 | 134.31 |
1598313600000 | 136.57 |
1598400000000 | 136.7 |
1598486400000 | 136 |
1598572800000 | 135.2 |
1598832000000 | 132.06 |
1598918400000 | 133.76 |
1599004800000 | 135.75 |
1599091200000 | 137.43 |
1599177600000 | 135.78 |
1599436800000 | 136.44 |
1599523200000 | 138.5 |
1599609600000 | 136.3899 |
1599696000000 | 137.4199 |
1599782400000 | 137.65 |
1600041600000 | 139.43 |
1600128000000 | 141.34 |
1600214400000 | 141.59 |
1600300800000 | 140.15 |
1600387200000 | 141.47 |
1600646400000 | 141.88 |
1600732800000 | 138.23 |
1600819200000 | 138.99 |
1600905600000 | 134.9199 |
1600992000000 | 135.63 |
1601251200000 | 136.99 |
1601337600000 | 137.51 |
1601424000000 | 137.54 |
1601510400000 | 137.45 |
1601596800000 | 137.69 |
1601856000000 | 139.33 |
1601942400000 | 140.11 |
1602028800000 | 142.1 |
1602115200000 | 142.99 |
1602201600000 | 142.19 |
1602460800000 | 143.65 |
1602547200000 | 144.55 |
1602633600000 | 142.99 |
1602720000000 | 142.91 |
1602806400000 | 141.2 |
1603065600000 | 141.31 |
1603152000000 | 141.97 |
1603238400000 | 142.97 |
1603324800000 | 142.3899 |
1603411200000 | 142.68 |
1603670400000 | 142.68 |
1603756800000 | 142.08 |
1603843200000 | 143.32 |
1603929600000 | 143.19 |
1604016000000 | 139 |
1604275200000 | 141.2 |
1604361600000 | 142.84 |
1604448000000 | 143.56 |
1604534400000 | 146.82 |
1604620800000 | 147.31 |
1604880000000 | 150.5 |
1604966400000 | 150.2 |
1605052800000 | 153.83 |
1605139200000 | 151.81 |
1605225600000 | 153.08 |
1605484800000 | 157.12 |
1605571200000 | 156.54 |
1605657600000 | 157.07 |
1605744000000 | 156.07 |
1605830400000 | 156.36 |
1606089600000 | 160.83 |
1606176000000 | 160.49 |
1606262400000 | 159.7 |
1606348800000 | 162.19 |
1606435200000 | 162.1 |
1606694400000 | 158.54 |
1606780800000 | 160.6 |
1606867200000 | 163.71 |
1606953600000 | 164.65 |
1607040000000 | 169.96 |
1607299200000 | 171.5 |
1607385600000 | 168.04 |
1607472000000 | 172.19 |
1607558400000 | 170.3 |
1607644800000 | 171.6 |
1607904000000 | 170.95 |
1607990400000 | 170 |
1608076800000 | 170.21 |
1608163200000 | 169.31 |
1608249600000 | 168.28 |
1608508800000 | 168.55 |
1608595200000 | 165.78 |
1608681600000 | 167.46 |
1608768000000 | 171.7 |
1609113600000 | 172.6699 |
1609200000000 | 173.82 |
1609286400000 | 177.32 |
1609372800000 | 178.26 |
1609718400000 | 182.81 |
1609804800000 | 184.55 |
1609891200000 | 182.95 |
1609977600000 | 186.72 |
1610064000000 | 194.85 |
1610323200000 | 195.6399 |
1610409600000 | 193.62 |
1610496000000 | 195.5 |
1610582400000 | 195.1399 |
1610668800000 | 191.23 |
1610928000000 | 186.18 |
1611014400000 | 190.21 |
1611100800000 | 192.37 |
1611187200000 | 194.6699 |
1611273600000 | 192.06 |
1611532800000 | 197.84 |
1611619200000 | 191.52 |
1611705600000 | 191.63 |
1611792000000 | 185.33 |
1611878400000 | 179.73 |
1612137600000 | 186 |
1612224000000 | 188.97 |
1612310400000 | 191.52 |
1612396800000 | 188.43 |
1612483200000 | 189 |
1612742400000 | 187.46 |
1612828800000 | 186.7 |
1612915200000 | 188.56 |
1613001600000 | 188.53 |
1613088000000 | 188.76 |
1613347200000 | 192.86 |
1613433600000 | 194.03 |
1613520000000 | 191.86 |
1613606400000 | 188.12 |
1613692800000 | 189.06 |
1613952000000 | 186.24 |
1614038400000 | 185.1399 |
1614124800000 | 181.53 |
1614211200000 | 187.48 |
1614297600000 | 180.78 |
1614556800000 | 182.06 |
1614643200000 | 184.08 |
1614729600000 | 186.93 |
1614816000000 | 184.04 |
1614902400000 | 184.97 |
1615161600000 | 182.82 |
1615248000000 | 180.1699 |
1615334400000 | 178.6399 |
1615420800000 | 182.08 |
1615507200000 | 185.04 |
1615766400000 | 184.12 |
1615852800000 | 187.04 |
1615939200000 | 185.34 |
1616025600000 | 187.5 |
1616112000000 | 184.85 |
1616371200000 | 184.75 |
1616457600000 | 183.74 |
1616544000000 | 183.1 |
1616630400000 | 184.63 |
1616716800000 | 186.76 |
1616976000000 | 186.56 |
1617062400000 | 188.75 |
1617148800000 | 187.9199 |
1617235200000 | 189.69 |
1617667200000 | 193.01 |
1617753600000 | 193 |
1617840000000 | 192.96 |
1617926400000 | 191.33 |
1618185600000 | 190.45 |
1618272000000 | 192.27 |
1618358400000 | 193.88 |
1618444800000 | 194.54 |
1618531200000 | 194.56 |
1618790400000 | 193.73 |
1618876800000 | 195.13 |
1618963200000 | 190.94 |
1619049600000 | 191.51 |
1619136000000 | 191.45 |
1619395200000 | 193.55 |
1619481600000 | 193.72 |
1619568000000 | 190.95 |
1619654400000 | 190.79 |
1619740800000 | 189.57 |
1620000000000 | 185.93 |
1620086400000 | 188.27 |
1620172800000 | 188.7 |
1620259200000 | 188.71 |
1620345600000 | 188.94 |
1620604800000 | 193.03 |
1620691200000 | 188.9 |
1620777600000 | 186.35 |
1620864000000 | 183.05 |
1620950400000 | 184.21 |
1621209600000 | 182.19 |
1621296000000 | 183.85 |
1621382400000 | 183.87 |
1621468800000 | 182.94 |
1621555200000 | 184.35 |
1621814400000 | 183.04 |
1621900800000 | 185.16 |
1621987200000 | 186.04 |
1622073600000 | 185.46 |
1622160000000 | 187.5 |
1622419200000 | 188.36 |
1622505600000 | 189.9199 |
1622592000000 | 189.09 |
1622678400000 | 191.81 |
1622764800000 | 190.12 |
1623024000000 | 190.68 |
1623110400000 | 190.46 |
1623196800000 | 188.09 |
1623283200000 | 188.95 |
1623369600000 | 192.19 |
1623628800000 | 191.25 |
1623715200000 | 191.51 |
1623801600000 | 192.79 |
1623888000000 | 192.45 |
1623974400000 | 193.83 |
1624233600000 | 191.04 |
1624320000000 | 192.93 |
1624406400000 | 192.36 |
1624492800000 | 193.85 |
1624579200000 | 195.47 |
1624838400000 | 195.29 |
1624924800000 | 194.97 |
1625011200000 | 196.72 |
1625097600000 | 194.3899 |
1625184000000 | 194.4 |
1625443200000 | 195.44 |
1625529600000 | 196.96 |
1625616000000 | 195.05 |
1625702400000 | 191.1 |
1625788800000 | 188.25 |
1626048000000 | 189.97 |
1626134400000 | 192.48 |
1626220800000 | 191.59 |
1626307200000 | 194.22 |
1626393600000 | 193.86 |
1626652800000 | 190.46 |
1626739200000 | 190.13 |
1626825600000 | 188.1 |
1626912000000 | 191.05 |
1626998400000 | 191.55 |
1627257600000 | 188.36 |
1627344000000 | 189.1399 |
1627430400000 | 189.1 |
1627516800000 | 189.27 |
1627603200000 | 186.58 |
1627862400000 | 187.31 |
1627948800000 | 189.48 |
1628035200000 | 193.06 |
1628121600000 | 192.68 |
1628208000000 | 193.53 |
1628467200000 | 192.85 |
1628553600000 | 190.9 |
1628640000000 | 188.04 |
1628726400000 | 186.43 |
1628812800000 | 181.47 |
1629072000000 | 181.54 |
1629158400000 | 179.4199 |
1629244800000 | 181.52 |
1629331200000 | 177.12 |
1629417600000 | 174.72 |
1629676800000 | 176.56 |
1629763200000 | 181.02 |
1629849600000 | 181.49 |
1629936000000 | 179.75 |
1630022400000 | 179.33 |
1630281600000 | 180.1 |
1630368000000 | 184.6699 |
1630454400000 | 184.4199 |
1630540800000 | 181.91 |
1630627200000 | 183.87 |
1630886400000 | 184.73 |
1630972800000 | 183.71 |
1631059200000 | 181.28 |
1631145600000 | 177.82 |
1631232000000 | 178.31 |
1631491200000 | 178.12 |
1631577600000 | 179.72 |
1631664000000 | 180.15 |
1631750400000 | 179.37 |
1631836800000 | 180.06 |
1632096000000 | 180.26 |
1632182400000 | 180.26 |
1632268800000 | 180.11 |
1632355200000 | 179.53 |
1632441600000 | 179.79 |
1632700800000 | 180.29 |
1632787200000 | 177.26 |
1632873600000 | 175.79 |
1632960000000 | 176.31 |
1633046400000 | 172.71 |
1633305600000 | 172.31 |
1633392000000 | 169.76 |
1633478400000 | 167.2 |
1633564800000 | 169.91 |
1633651200000 | 168.96 |
1633910400000 | 168.99 |
1633996800000 | 165.8 |
1634083200000 | 167.53 |
1634169600000 | 170.8899 |
1634256000000 | 172.76 |
1634515200000 | 171.61 |
1634601600000 | 173.73 |
1634688000000 | 173.57 |
1634774400000 | 172.77 |
1634860800000 | 172.87 |
1635120000000 | 175.26 |
1635206400000 | 177.5 |
1635292800000 | 175.4199 |
1635379200000 | 173.59 |
1635465600000 | 172.8899 |
1635724800000 | 172.19 |
1635811200000 | 174.86 |
1635897600000 | 171.65 |
1635984000000 | 173.05 |
1636070400000 | 172.07 |
1636329600000 | 171.58 |
1636416000000 | 172.82 |
1636502400000 | 171.18 |
1636588800000 | 171.57 |
1636675200000 | 174.16 |
1636934400000 | 176.61 |
1637020800000 | 177.46 |
1637107200000 | 175.56 |
1637193600000 | 174.33 |
1637280000000 | 175.6399 |
1637539200000 | 180.61 |
1637625600000 | 178.45 |
1637712000000 | 179.7 |
1637798400000 | 177.27 |
1637884800000 | 172.34 |
1638144000000 | 171.65 |
1638230400000 | 168.96 |
1638316800000 | 173.33 |
1638403200000 | 176.71 |
1638489600000 | 177.8899 |
1638748800000 | 178.05 |
1638835200000 | 180.44 |
1638921600000 | 180.37 |
1639008000000 | 183.19 |
1639094400000 | 180.1699 |
1639353600000 | 180.38 |
1639440000000 | 179.37 |
1639526400000 | 179.6 |
1639612800000 | 179.85 |
1639699200000 | 181.27 |
1639958400000 | 176.36 |
1640044800000 | 177.62 |
1640131200000 | 177.78 |
1640217600000 | 179.46 |
1640304000000 | 180.4 |
1640563200000 | 179.74 |
1640649600000 | 181.28 |
1640736000000 | 178.54 |
1640822400000 | 177.41 |
1640908800000 | 176.77 |
1641168000000 | 178.06 |
1641254400000 | 177.24 |
1641340800000 | 174.18 |
1641427200000 | 172.18 |
1641513600000 | 173.43 |
1641772800000 | 172.68 |
1641859200000 | 173.55 |
1641945600000 | 175.5 |
1642032000000 | 174.45 |
1642118400000 | 172.4 |
1642377600000 | 170.58 |
1642464000000 | 170.3899 |
1642550400000 | 168.88 |
1642636800000 | 169.86 |
1642723200000 | 167.65 |
1642982400000 | 165.6399 |
1643068800000 | 161.95 |
1643155200000 | 161.04 |
1643241600000 | 156.86 |
1643328000000 | 160.38 |
1643587200000 | 159.75 |
1643673600000 | 159.19 |
1643760000000 | 158.52 |
1643846400000 | 158.58 |
1643932800000 | 161.34 |
1644192000000 | 159.31 |
1644278400000 | 160.3 |
1644364800000 | 162.7 |
1644451200000 | 163.04 |
1644537600000 | 162.2 |
1644796800000 | 162.03 |
1644883200000 | 159.08 |
1644969600000 | 162.46 |
1645056000000 | 163.26 |
1645142400000 | 163.35 |
1645401600000 | 163.76 |
1645488000000 | 161.53 |
1645574400000 | 161.96 |
1645660800000 | 159.59 |
1645747200000 | 159.49 |
1646006400000 | 161.05 |
1646092800000 | 162.33 |
1646179200000 | 162.59 |
1646265600000 | 165.81 |
1646352000000 | 164.13 |
1646611200000 | 159.29 |
1646697600000 | 156.34 |
1646784000000 | 153.96 |
1646870400000 | 159.26 |
1646956800000 | 158.21 |
1647216000000 | 156.24 |
1647302400000 | 154.77 |
1647388800000 | 157.73 |
1647475200000 | 161.33 |
1647561600000 | 163.55 |
1647820800000 | 160.69 |
1647907200000 | 162.05 |
1647993600000 | 164.4 |
1648080000000 | 162.99 |
1648166400000 | 162.7 |
1648425600000 | 161.58 |
1648512000000 | 161.51 |
1648598400000 | 162.25 |
1648684800000 | 163.03 |
1648771200000 | 162.87 |
1649030400000 | 164.32 |
1649116800000 | 165.4199 |
1649203200000 | 163.3 |
1649289600000 | 160.99 |
1649376000000 | 161 |
1649635200000 | 159.3 |
1649721600000 | 157.63 |
1649808000000 | 162.11 |
1649894400000 | 162.81 |
1650326400000 | 161.08 |
1650412800000 | 159.97 |
1650499200000 | 160.52 |
1650585600000 | 159.85 |
1650844800000 | 156.53 |
1650931200000 | 158.03 |
1651017600000 | 156.09 |
1651104000000 | 156.87 |
1651190400000 | 160.8899 |
1651449600000 | 159.66 |
1651536000000 | 158.9 |
1651622400000 | 159.23 |
1651708800000 | 159.51 |
1651795200000 | 155.61 |
1652054400000 | 154.51 |
1652140800000 | 153.19 |
1652227200000 | 153.35 |
1652313600000 | 151.07 |
1652400000000 | 155.51 |
1652659200000 | 154.81 |
1652745600000 | 155.72 |
1652832000000 | 157.78 |
1652918400000 | 153.04 |
1653004800000 | 157.4199 |
1653264000000 | 156.72 |
1653350400000 | 152.72 |
1653436800000 | 154.28 |
1653523200000 | 152.78 |
1653609600000 | 155.75 |
1653868800000 | 158.99 |
1653955200000 | 161.1 |
1654041600000 | 161.78 |
1654128000000 | 157.31 |
1654214400000 | 158.9 |
1654473600000 | 158.9199 |
1654560000000 | 154.29 |
1654646400000 | 154.6699 |
1654732800000 | 155.73 |
1654819200000 | 153.8 |
1655078400000 | 148.29 |
1655164800000 | 147.51 |
1655251200000 | 144.38 |
1655337600000 | 143.88 |
1655424000000 | 143.27 |
1655683200000 | 139.08 |
1655769600000 | 139.4 |
1655856000000 | 134.91 |
1655942400000 | 133.9 |
1656028800000 | 137.18 |
1656288000000 | 139.61 |
1656374400000 | 142.28 |
1656460800000 | 138.19 |
1656547200000 | 136.03 |
1656633600000 | 135.46 |
1656892800000 | 135.04 |
1656979200000 | 139.5 |
1657065600000 | 136.41 |
1657152000000 | 140.18 |
1657238400000 | 141.09 |
1657497600000 | 141.12 |
1657584000000 | 139.24 |
1657670400000 | 139.74 |
1657756800000 | 140.25 |
1657843200000 | 138.81 |
1658102400000 | 141.12 |
1658188800000 | 140.46 |
1658275200000 | 142.01 |
1658361600000 | 144.52 |
1658448000000 | 142.37 |
1658707200000 | 142.86 |
1658793600000 | 145.29 |
1658880000000 | 144.97 |
1658966400000 | 146.94 |
1659052800000 | 147.09 |
1659312000000 | 145.45 |
1659398400000 | 145.9 |
1659484800000 | 147.33 |
1659571200000 | 146.94 |
1659657600000 | 149.91 |
1659916800000 | 148.1399 |
1660003200000 | 148.69 |
1660089600000 | 144.46 |
1660176000000 | 147.84 |
1660262400000 | 149.6399 |
1660521600000 | 150.37 |
1660608000000 | 150.5 |
1660694400000 | 149.6399 |
1660780800000 | 148.59 |
1660867200000 | 148.3 |
1661126400000 | 146.06 |
1661212800000 | 143.2 |
1661299200000 | 144.13 |
1661385600000 | 146.83 |
1661472000000 | 146.79 |
1661731200000 | 141.81 |
1661817600000 | 143.7 |
1661904000000 | 145.34 |
1661990400000 | 141.6699 |
1662076800000 | 138.73 |
1662336000000 | 138.93 |
1662422400000 | 139.37 |
1662508800000 | 135.44 |
1662595200000 | 136.28 |
1662681600000 | 135.1 |
1662940800000 | 133.94 |
1663027200000 | 140.35 |
1663113600000 | 136.24 |
1663200000000 | 135.09 |
1663286400000 | 134.25 |
1663545600000 | 132.88 |
1663632000000 | 134 |
1663718400000 | 133.85 |
1663804800000 | 131.98 |
1663891200000 | 131.8 |
1664150400000 | 126.93 |
1664236800000 | 128.47 |
1664323200000 | 123.56 |
1664409600000 | 121.83 |
1664496000000 | 121.55 |
1664755200000 | 121.27 |
1664841600000 | 123.01 |
1664928000000 | 126.05 |
1665014400000 | 128.05 |
1665100800000 | 127.59 |
1665360000000 | 128.68 |
1665446400000 | 124.23 |
1665532800000 | 126.19 |
1665619200000 | 123.49 |
1665705600000 | 126.19 |
1665964800000 | 125.07 |
1666051200000 | 127.41 |
1666137600000 | 126.93 |
1666224000000 | 124.4 |
1666310400000 | 124.4 |
1666569600000 | 124.71 |
1666656000000 | 124.33 |
1666742400000 | 124.77 |
1666828800000 | 128.46 |
1666915200000 | 127.1 |
1667174400000 | 129.59 |
1667260800000 | 132.23 |
1667347200000 | 132.04 |
1667433600000 | 132.09 |
1667520000000 | 131.72 |
1667779200000 | 133.51 |
1667865600000 | 135.95 |
1667952000000 | 139.85 |
1668038400000 | 134.6699 |
1668124800000 | 143.82 |
1668384000000 | 142.21 |
1668470400000 | 143 |
1668556800000 | 141.53 |
1668643200000 | 138.77 |
1668729600000 | 138.35 |
1668988800000 | 137.31 |
1669075200000 | 135.48 |
1669161600000 | 135.72 |
1669248000000 | 139.07 |
1669334400000 | 139.07 |
1669593600000 | 135.75 |
1669680000000 | 139.13 |
1669766400000 | 143.2 |
1669852800000 | 143.13 |
1669939200000 | 140.11 |
1670198400000 | 139.54 |
1670284800000 | 135.4 |
1670371200000 | 134.35 |
1670457600000 | 134.05 |
1670544000000 | 137.18 |
1670803200000 | 135.97 |
1670889600000 | 134.48 |
1670976000000 | 137.1399 |
1671062400000 | 134.07 |
1671148800000 | 134.02 |
1671408000000 | 134.53 |
1671494400000 | 133.94 |
1671580800000 | 134.3 |
1671667200000 | 137.43 |
1671753600000 | 134.24 |
1672099200000 | 135.88 |
1672185600000 | 133.4199 |
1672272000000 | 130.4199 |
1672358400000 | 130.35 |
1672617600000 | 129.86 |
1672704000000 | 130.52 |
1672790400000 | 132.63 |
1672876800000 | 134.56 |
1672963200000 | 135.3 |
1673222400000 | 139.8 |
1673308800000 | 139.68 |
1673395200000 | 139.68 |
1673481600000 | 139.27 |
1673568000000 | 140.74 |
1673827200000 | 142.43 |
1673913600000 | 141.31 |
1674000000000 | 140.26 |
1674086400000 | 142.32 |
1674172800000 | 142.2 |
1674432000000 | 141.77 |
1674518400000 | 141.61 |
1674604800000 | 144.08 |
1674691200000 | 147.1 |
1674777600000 | 148.22 |
1675036800000 | 145.97 |
1675123200000 | 143.22 |
1675209600000 | 144.34 |
1675296000000 | 146.72 |
1675382400000 | 147.54 |
1675641600000 | 143.51 |
1675728000000 | 144.63 |
1675814400000 | 145.88 |
1675900800000 | 145.24 |
1675987200000 | 145.3 |
1676246400000 | 142.6399 |
1676332800000 | 144.36 |
1676419200000 | 141.2 |
1676505600000 | 143.79 |
1676592000000 | 140.69 |
1676851200000 | 141.49 |
1676937600000 | 141.5 |
1677024000000 | 138.72 |
1677110400000 | 141.37 |
1677196800000 | 140.21 |
1677456000000 | 136.4 |
1677542400000 | 136.87 |
1677628800000 | 136.01 |
1677715200000 | 138.1 |
1677801600000 | 140.13 |
1678060800000 | 141.72 |
1678147200000 | 142.27 |
1678233600000 | 138.7 |
1678320000000 | 137.6699 |
1678406400000 | 134.4 |
1678665600000 | 137.29 |
1678752000000 | 133.07 |
1678838400000 | 138.15 |
1678924800000 | 135.82 |
1679011200000 | 138.06 |
1679270400000 | 135.18 |
1679356800000 | 134.9199 |
1679443200000 | 136.76 |
1679529600000 | 139.4199 |
1679616000000 | 138.85 |
1679875200000 | 137.35 |
1679961600000 | 138.31 |
1680048000000 | 138.43 |
1680134400000 | 138.2 |
1680220800000 | 140.29 |
1680480000000 | 138.09 |
1680566400000 | 137.53 |
1680652800000 | 139.97 |
1680739200000 | 136.68 |
1681171200000 | 142.73 |
1681257600000 | 141.53 |
1681344000000 | 142.54 |
1681430400000 | 144.69 |
1681689600000 | 144.65 |
1681776000000 | 143.1 |
1681862400000 | 142.3899 |
1681948800000 | 141.8 |
1682035200000 | 140.28 |
1682294400000 | 137.8899 |
1682380800000 | 136.8899 |
1682467200000 | 135.36 |
1682553600000 | 136.6699 |
1682640000000 | 136.84 |
1682899200000 | 137.59 |
1682985600000 | 138.38 |
1683072000000 | 136.44 |
1683158400000 | 138.6399 |
1683244800000 | 138.56 |
1683504000000 | 139.3899 |
1683590400000 | 139.52 |
1683676800000 | 138.15 |
1683763200000 | 138.21 |
1683849600000 | 137.37 |
1684108800000 | 137.35 |
1684195200000 | 137.68 |
1684281600000 | 139.06 |
1684368000000 | 141.32 |
1684454400000 | 143.6699 |
1684713600000 | 145.48 |
1684800000000 | 146.8899 |
1684886400000 | 146.34 |
1684972800000 | 145.2 |
1685059200000 | 146.37 |
1685318400000 | 146.33 |
1685404800000 | 147.87 |
1685491200000 | 147.8 |
1685577600000 | 147.08 |
1685664000000 | 150.98 |
1685923200000 | 151.32 |
1686009600000 | 151.61 |
1686096000000 | 151.95 |
1686182400000 | 150.81 |
1686268800000 | 154.27 |
1686528000000 | 153.97 |
1686614400000 | 156.25 |
1686700800000 | 153.28 |
1686787200000 | 151.85 |
1686873600000 | 153.69 |
1687132800000 | 151.65 |
1687219200000 | 151.85 |
1687305600000 | 148.36 |
1687392000000 | 148.66 |
1687478400000 | 147.6 |
1687737600000 | 147.83 |
1687824000000 | 147.72 |
1687910400000 | 146.6399 |
1687996800000 | 144.9 |
1688083200000 | 145.41 |
1688342400000 | 149.12 |
1688428800000 | 149.37 |
1688515200000 | 149.27 |
1688601600000 | 147.71 |
1688688000000 | 144.33 |
1688947200000 | 143.4199 |
1689033600000 | 147.44 |
1689120000000 | 147.07 |
1689206400000 | 148.6399 |
1689292800000 | 151.51 |
1689552000000 | 151.1699 |
1689638400000 | 151.47 |
1689724800000 | 151.71 |
1689811200000 | 151.25 |
1689897600000 | 150.66 |
1690156800000 | 152.74 |
1690243200000 | 154.84 |
1690329600000 | 152.32 |
1690416000000 | 153.38 |
1690502400000 | 153.19 |
1690761600000 | 154.82 |
1690848000000 | 156.3 |
1690934400000 | 151.79 |
1691020800000 | 151.11 |
1691107200000 | 148.25 |
1691366400000 | 147.56 |
1691452800000 | 146.68 |
1691539200000 | 147.99 |
1691625600000 | 146.94 |
1691712000000 | 145.77 |
1691971200000 | 144.77 |
1692057600000 | 144.3 |
1692144000000 | 141.6399 |
1692230400000 | 141.36 |
1692316800000 | 141.05 |
1692576000000 | 140.8899 |
1692662400000 | 142.71 |
1692748800000 | 141.76 |
1692835200000 | 145.9199 |
1692921600000 | 145.2 |
1693180800000 | 145.97 |
1693267200000 | 146.1399 |
1693353600000 | 145.07 |
1693440000000 | 146.11 |
1693526400000 | 148.26 |
1693785600000 | 149.44 |
1693872000000 | 148.96 |
1693958400000 | 147.84 |
1694044800000 | 146.6699 |
1694131200000 | 146.79 |
1694390400000 | 146.98 |
1694476800000 | 146.72 |
1694563200000 | 146.16 |
1694649600000 | 149.99 |
1694736000000 | 151.55 |
1694995200000 | 149.81 |
1695081600000 | 148.24 |
1695168000000 | 147.77 |
1695254400000 | 145 |
1695340800000 | 144.94 |
1695600000000 | 145.44 |
1695686400000 | 142.07 |
1695772800000 | 143.01 |
1695859200000 | 142.32 |
1695945600000 | 141.98 |
1696204800000 | 143.21 |
1696291200000 | 143.5 |
1696377600000 | 138.34 |
1696464000000 | 138.75 |
1696550400000 | 138.91 |
1696809600000 | 138.83 |
1696896000000 | 137.87 |
1696982400000 | 141.41 |
1697068800000 | 144.34 |
1697155200000 | 142.4199 |
1697414400000 | 140.3 |
1697500800000 | 141.68 |
1697587200000 | 143.06 |
1697673600000 | 139.09 |
1697760000000 | 137.18 |
1698019200000 | 135.45 |
1698105600000 | 138.45 |
1698192000000 | 136.66 |
1698278400000 | 132.26 |
1698364800000 | 132.62 |
1698624000000 | 132.8899 |
1698710400000 | 131.7 |
1698796800000 | 132.99 |
1698883200000 | 136.22 |
1698969600000 | 138.13 |
1699228800000 | 148.73 |
1699315200000 | 145.19 |
1699401600000 | 142.59 |
1699488000000 | 142.95 |
1699574400000 | 142.02 |
1699833600000 | 140.44 |
1699920000000 | 139.87 |
1700006400000 | 145.66 |
1700092800000 | 146.08 |
1700179200000 | 144.85 |
1700438400000 | 145.9 |
1700524800000 | 147.1 |
1700611200000 | 146.71 |
1700697600000 | 146.48 |
1700784000000 | 143.85 |
1701043200000 | 143.96 |
1701129600000 | 146.22 |
1701216000000 | 146.75 |
1701302400000 | 148.46 |
1701388800000 | 146.09 |
1701648000000 | 147.13 |
1701734400000 | 144.82 |
1701820800000 | 144.99 |
1701907200000 | 143.28 |
1701993600000 | 147.48 |
1702252800000 | 147.36 |
1702339200000 | 147.9199 |
1702425600000 | 145.54 |
1702512000000 | 147.74 |
1702598400000 | 149.87 |
1702857600000 | 149.8 |
1702944000000 | 148.04 |
1703030400000 | 151.76 |
1703116800000 | 150.26 |
1703203200000 | 150.16 |
1703635200000 | 151.48 |
1703721600000 | 154.46 |
1703808000000 | 155.3 |
1704153600000 | 156.29 |
1704240000000 | 152.18 |
1704326400000 | 149.68 |
1704412800000 | 148.69 |
1704672000000 | 147.96 |
1704758400000 | 147.93 |
1704844800000 | 145.34 |
1704931200000 | 146.31 |
1705017600000 | 144.96 |
1705276800000 | 144.62 |
1705363200000 | 142.51 |
1705449600000 | 137.88 |
1705536000000 | 138.85 |
1705622400000 | 140.7 |
1705881600000 | 140.3899 |
1705968000000 | 142.58 |
1706054400000 | 140.53 |
1706140800000 | 141.6399 |
1706227200000 | 141.74 |
1706486400000 | 143.96 |
1706572800000 | 144.04 |
1706659200000 | 142.4 |
1706745600000 | 145.83 |
1706832000000 | 151.86 |
1707091200000 | 150.18 |
1707177600000 | 149.65 |
1707264000000 | 151.49 |
1707350400000 | 152.2 |
1707436800000 | 151.83 |
1707696000000 | 152.11 |
1707782400000 | 154.59 |
1707868800000 | 151.82 |
1707955200000 | 150.85 |
1708041600000 | 152.32 |
1708300800000 | 154.56 |
1708387200000 | 152.05 |
1708473600000 | 152.28 |
1708560000000 | 153.6399 |
1708646400000 | 153.56 |
1708905600000 | 152.09 |
1708992000000 | 151.03 |
1709078400000 | 153.1699 |
1709164800000 | 153.21 |
1709251200000 | 153.01 |
1709510400000 | 155.16 |
1709596800000 | 153.22 |
1709683200000 | 152.25 |
1709769600000 | 152.51 |
1709856000000 | 155.52 |
1710115200000 | 155.82 |
1710201600000 | 157.33 |
1710288000000 | 157.44 |
1710374400000 | 159.34 |
1710460800000 | 154.65 |
1710720000000 | 155.37 |
1710806400000 | 153.68 |
1710892800000 | 156.33 |
1710979200000 | 162.6399 |
1711065600000 | 160.97 |
1711324800000 | 159.73 |
1711411200000 | 161.95 |
1711497600000 | 160.56 |
1711584000000 | 161.1 |
1712016000000 | 161.8 |
1712102400000 | 158.52 |
1712188800000 | 160.36 |
1712275200000 | 158.62 |
1712534400000 | 158.36 |
1712620800000 | 157.19 |
1712707200000 | 158.7 |
1712793600000 | 158.54 |
1712880000000 | 156.99 |
1713139200000 | 155.16 |
1713225600000 | 150.27 |
1713312000000 | 149.26 |
1713398400000 | 153.34 |
1713484800000 | 149.44 |
1713744000000 | 151.78 |
1713830400000 | 150.72 |
1713916800000 | 155.25 |
1714003200000 | 151.29 |
1714089600000 | 153.48 |
1714348800000 | 154.29 |
1714435200000 | 154.28 |
1714521600000 | 154.41 |
1714608000000 | 154.53 |
1714694400000 | 154.36 |
1714953600000 | 154.18 |
1715040000000 | 158.37 |
1715126400000 | 159.22 |
1715212800000 | 155.6699 |
1715299200000 | 156.7 |
1715558400000 | 155.83 |
1715644800000 | 155.5 |
1715731200000 | 155.04 |
1715817600000 | 159.19 |
1715904000000 | 155.95 |
1716163200000 | 157.1 |
1716249600000 | 155.38 |
1716336000000 | 155.74 |
1716422400000 | 155.94 |
1716508800000 | 152.56 |
1716768000000 | 155.28 |
1716854400000 | 155.82 |
1716940800000 | 153.1699 |
1717027200000 | 148.7 |
1717113600000 | 147.9 |
1717372800000 | 151.41 |
1717459200000 | 150.34 |
1717545600000 | 152.75 |
1717632000000 | 152.56 |
1717718400000 | 156.53 |
1717977600000 | 154.7 |
1718064000000 | 154.87 |
1718150400000 | 154.76 |
1718236800000 | 157.69 |
1718323200000 | 158.73 |
1718582400000 | 157.1399 |
1718668800000 | 158.3899 |
1718755200000 | 160.25 |
1718841600000 | 161.03 |
1718928000000 | 159.68 |
1719187200000 | 157.88 |
1719273600000 | 159.05 |
1719360000000 | 160.29 |
1719446400000 | 159.8899 |
1719532800000 | 161.54 |
1719792000000 | 161.3 |
1719878400000 | 158.6 |
1719964800000 | 158.59 |
1720051200000 | 162.03 |
1720137600000 | 164.88 |
1720396800000 | 164.1 |
1720483200000 | 165.05 |
1720569600000 | 164.49 |
1720656000000 | 165.33 |
1720742400000 | 162.21 |
1721001600000 | 162.43 |
1721088000000 | 163.04 |
1721174400000 | 161.1 |
1721260800000 | 160.28 |
1721347200000 | 158.23 |
1721606400000 | 156.21 |
1721692800000 | 157.86 |
1721779200000 | 156.74 |
1721865600000 | 153.45 |
1721952000000 | 154.52 |
1722211200000 | 157.46 |
1722297600000 | 155.91 |
1722384000000 | 158.85 |
1722470400000 | 160.59 |
1722556800000 | 151.71 |
1722816000000 | 136.65 |
1722902400000 | 141.52 |
1722988800000 | 144.38 |
1723075200000 | 143.55 |
1723161600000 | 146.78 |
1723420800000 | 147.58 |
1723507200000 | 147.93 |
1723593600000 | 149.32 |
1723680000000 | 150.02 |
1723766400000 | 153.97 |
1724025600000 | 154.06 |
1724112000000 | 154.85 |
1724198400000 | 153.82 |
1724284800000 | 154.54 |
1724371200000 | 152.82 |
1724630400000 | 153.49 |
1724716800000 | 152.28 |
1724803200000 | 152.1699 |
1724889600000 | 151.55 |
1724976000000 | 152.01 |
1725235200000 | 152.15 |
1725321600000 | 150.69 |
1725408000000 | 144.84 |
1725494400000 | 145.28 |
1725580800000 | 143.9199 |
1725840000000 | 142.77 |
1725926400000 | 141.81 |
1726012800000 | 141.32 |
1726099200000 | 144.44 |
1726185600000 | 144.73 |
1726444800000 | 144.26 |
1726531200000 | 144.26 |
1726617600000 | 144.34 |
1726704000000 | 144.23 |
1726790400000 | 143.72 |
1727049600000 | 143.73 |
1727136000000 | 145.24 |
1727222400000 | 143.03 |
1727308800000 | 148.41 |
1727395200000 | 148.13 |
1727654400000 | 145.83 |
1727740800000 | 146.94 |
1727827200000 | 144.7 |
1727913600000 | 144.93 |
1728000000000 | 144.43 |
1728259200000 | 145.1399 |
1728345600000 | 143.73 |
1728432000000 | 144.03 |
1728518400000 | 144.63 |
1728604800000 | 144.4 |
1728864000000 | 145.69 |
1728950400000 | 145.75 |
1729036800000 | 144.28 |
1729123200000 | 144.47 |
1729209600000 | 142.93 |
1729468800000 | 143.29 |
1729555200000 | 141.03 |
1729641600000 | 143.05 |
1729728000000 | 141.33 |
1729814400000 | 140.1699 |
1730073600000 | 142.5 |
1730160000000 | 143.12 |
1730246400000 | 141.27 |
1730332800000 | 139.4199 |
1730419200000 | 138.66 |
1730678400000 | 141.84 |
1730764800000 | 140.06 |
1730851200000 | 139.83 |
1730937600000 | 138.66 |
1731024000000 | 140.29 |
1731283200000 | 138.71 |
1731369600000 | 135.3899 |
1731456000000 | 131.6699 |
1731542400000 | 131.56 |
1731628800000 | 133.73 |
1731888000000 | 136.9 |
1731974400000 | 136.82 |
1732060800000 | 137.97 |
1732147200000 | 137.77 |
1732233600000 | 139.44 |
1732492800000 | 140.6699 |
1732579200000 | 140.56 |
1732665600000 | 138.21 |
1732752000000 | 138.29 |
1732838400000 | 135.58 |
STOXX South Korea 200 | STOXX South Korea Total Market | |
---|---|---|
2017 | 28.177030861802 | 26.939701067715 |
2018 | -18.026214508051 | -18.305637927159 |
2019 | 9.2260495072777 | 8.6074757636916 |
2020 | 30.632436389039 | 31.184710749815 |
2021 | -0.84230988776824 | 0.77179329936348 |
2022 | -26.521861643388 | -27.122187415051 |
2023 | 19.467249297556 | 17.893946449175 |
2024 | -13.840973866177 | -14.714649542691 |
Methodology
The universe is the relevant Total Market Index (TMI). All stocks in the index universe are ranked by free-float market cap to produce the index selection list. The detailed methodology including the calculation formula can be found in our rulebooks: www.stoxx.com/indices/rulebooks.html
Index | ISIN | Symbol | Bloomberg | Reuters |
---|---|---|---|---|
Net Return EUR | CH0343238918 | SX20KR | .SX20KR | |
Price EUR | CH0343238934 | SX20KP | .SX20KP | |
Gross Return EUR | CH0343238850 | SX20KGR | .SX20KGR | |
Price KRW | CH0343239056 | SX20KK | .SX20KK | |
Gross Return KRW | CH0343239015 | SX20KGW | .SX20KGW | |
Net Return KRW | CH0343239031 | SX20KW | .SX20KW | |
Net Return USD | CH0343238975 | SX20KV | .SX20KV | |
Price USD | CH0343238991 | SX20KL | .SX20KL | |
Gross Return USD | CH0343238959 | SX20KGV | .SX20KGV |
Quick Facts
Weighting | Free-float market capitalization |
No. of components | Fixed component (exact number indicated in index name) |
Review frequency | Quarterly, in Mar., Jun., Sep., Dec. |
Inception date | Nov. 17, 2016 |
To learn more about the inception date, the currency, the calculation hours and historical values, please see our data vendor code sheet. |
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
Samsung Electronics Co Ltd | Telecommunications | South Korea | 23.192% |
SK HYNIX INC | Technology | South Korea | 7.199% |
KB Financial Group Inc | Banks | South Korea | 3.023% |
Hyundai Motor Co | Automobiles and Parts | South Korea | 2.761% |
NAVER CORP | Technology | South Korea | 2.561% |
Celltrion | Health Care | South Korea | 2.455% |
Shinhan Financial Group Co Ltd | Banks | South Korea | 2.123% |
KIA CORPORATION | Automobiles and Parts | South Korea | 2.024% |
POSCO HOLDINGS | Basic Resources | South Korea | 1.813% |
Hana Financial G | Banks | South Korea | 1.514% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of November 29, 2024
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.