Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
SUPERSECTOR INDICES
EURO STOXX Chemicals
Index Description
The STOXX Supersector indices track supersectors of the relevant benchmark index. There are 20 supersectors according to the Industry Classification Benchmark (ICB). Companies are categorized according to their primary source of revenue. The following supersectors are available: Technology, Telecommunications, Health Care, Banks, Financial Services, Insurance, Real Estate, Automobiles and Parts, Consumer Products and Services, Media, Retail, Travel and Leisure, Food, Beverage and Tobacco, Personal Care, Drug and Grocery Stores, Construction and Materials, Industrial Goods and Services, Basic Resources, Chemicals, Energy, Utilities.
Key facts
- Categorization according to their primary source of revenue guarantees an accurate classification of companies in their respective business environments
- Component capping ensures that no component can dominate the index
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 | |
EURO STOXX Chemicals | 223.3 | 210.1 | 13.1 | 4.9 | 95.2 | 1.5 | 45.3 | 0.7 | 2.4 |
EURO STOXX | 7,369.3 | 5,358.4 | 18.0 | 6.7 | 248.2 | 1.3 | 4.6 | 0.0 | 3.3 |
Supersector weighting (top 10)
Chemicals | 100.0 |
---|
Country weighting
France | 47.6 |
---|---|
Germany | 41.0 |
Netherlands | 9.4 |
Finland | 1.1 |
Belgium | 1.0 |
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
EURO STOXX Chemicals | -5.6 | -1.9 | 9.6 | 10.8 | 52.9 | N/A | N/A | 9.8 | 3.5 | 9.0 |
EURO STOXX | -3.2 | 8.6 | 21.1 | 16.4 | 48.3 | N/A | N/A | 21.4 | 5.2 | 8.3 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
EURO STOXX Chemicals | N/A | N/A | 13.6 | 18.3 | 20.5 | N/A | N/A | 0.9 | 0.2 | 0.4 |
EURO STOXX | N/A | N/A | 11.8 | 16.8 | 19.6 | N/A | N/A | 1.7 | 0.2 | 0.4 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
EURO STOXX Chemicals | 0.8 | 0.7 | 0.7 | 0.9 | 0.9 | 6.6 | 9.6 | 9.3 | 9.4 | 9.4 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
EURO STOXX Chemicals | 0.8 | 0.8 | 0.8 | 0.9 | 0.9 | -4.3 | -1.3 | -1.1 | -0.2 | 0.0 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Gross Return), all data as of October 31, 2024
SUPERSECTOR INDICES
EURO STOXX Chemicals
Fundamentals
Index | Price/earnings incl. negative | Price/earnings excl. negative | Price/book | Dividend yield (%)3 | Price/sales | Price/cash flow | ||
---|---|---|---|---|---|---|---|---|
Trailing | Projected | Trailing | Projected | Trailing | Trailing | Trailing | ||
EURO STOXX Chemicals | 52.5 | 20.7 | 33.0 | 33.0 | 1.9 | 3.2 | 1.1 | 39.9 |
EURO STOXX | 16.5 | 13.6 | 14.6 | 14.6 | 1.7 | 3.9 | 1.1 | 19.8 |
Performance and annual returns
EURO STOXX Chemicals | |
---|---|
978220800000 | 100 |
978393600000 | 100.37 |
978480000000 | 99.07 |
978566400000 | 98.2 |
978652800000 | 98.88 |
978912000000 | 98.73 |
978998400000 | 97.32 |
979084800000 | 94.78 |
979171200000 | 94.91 |
979257600000 | 94.69 |
979516800000 | 95.83 |
979603200000 | 95.06 |
979689600000 | 95.19 |
979776000000 | 93.97 |
979862400000 | 92.42 |
980121600000 | 93.18 |
980208000000 | 93.63 |
980294400000 | 92.9 |
980380800000 | 92.78 |
980467200000 | 93.37 |
980726400000 | 93.69 |
980812800000 | 94.35 |
980899200000 | 95.4 |
980985600000 | 95.55 |
981072000000 | 95.59 |
981331200000 | 96.15 |
981417600000 | 95.52 |
981504000000 | 95.85 |
981590400000 | 95.65 |
981676800000 | 95.37 |
981936000000 | 95.59 |
982022400000 | 95.44 |
982108800000 | 95.55 |
982195200000 | 96.51 |
982281600000 | 96.26 |
982540800000 | 97.73 |
982627200000 | 96.93 |
982713600000 | 96.54 |
982800000000 | 95.86 |
982886400000 | 94.27 |
983145600000 | 96.13 |
983232000000 | 96.2 |
983318400000 | 96.68 |
983404800000 | 96.98 |
983491200000 | 97.13 |
983750400000 | 97.98 |
983836800000 | 97.32 |
983923200000 | 98.62 |
984009600000 | 99.41 |
984096000000 | 98.03 |
984355200000 | 97.67 |
984441600000 | 95.75 |
984528000000 | 92.6 |
984614400000 | 93.77 |
984700800000 | 92.25 |
984960000000 | 91.52 |
985046400000 | 91.88 |
985132800000 | 89.73 |
985219200000 | 86.4 |
985305600000 | 86.9 |
985564800000 | 88.11 |
985651200000 | 92.21 |
985737600000 | 91.5 |
985824000000 | 92.03 |
985910400000 | 90.5 |
986169600000 | 89.62 |
986256000000 | 88.3 |
986342400000 | 87.9 |
986428800000 | 88.55 |
986515200000 | 88.41 |
986774400000 | 91 |
986860800000 | 92.16 |
986947200000 | 93.16 |
987033600000 | 93.41 |
987465600000 | 93.47 |
987552000000 | 94.14 |
987638400000 | 95.47 |
987724800000 | 95.01 |
987984000000 | 93.68 |
988070400000 | 94.3 |
988156800000 | 92.99 |
988243200000 | 93.76 |
988329600000 | 93.96 |
988588800000 | 94.92 |
988761600000 | 92.87 |
988848000000 | 90.91 |
988934400000 | 93.28 |
989193600000 | 93.17 |
989280000000 | 94.17 |
989366400000 | 95.03 |
989452800000 | 95.37 |
989539200000 | 95.17 |
989798400000 | 94.21 |
989884800000 | 93.99 |
989971200000 | 95.79 |
990057600000 | 96.92 |
990144000000 | 97.13 |
990403200000 | 97.53 |
990489600000 | 97.12 |
990576000000 | 96.08 |
990662400000 | 95.8 |
990748800000 | 94.98 |
991008000000 | 95.46 |
991094400000 | 94.04 |
991180800000 | 93.87 |
991267200000 | 94.98 |
991353600000 | 95.17 |
991612800000 | 95.39 |
991699200000 | 94.31 |
991785600000 | 94.18 |
991872000000 | 94.79 |
991958400000 | 94.42 |
992217600000 | 94.9 |
992304000000 | 94.25 |
992390400000 | 94.59 |
992476800000 | 93.94 |
992563200000 | 92.7 |
992822400000 | 92.51 |
992908800000 | 92.1 |
992995200000 | 91.76 |
993081600000 | 89.43 |
993168000000 | 88.97 |
993427200000 | 89.14 |
993513600000 | 89.1 |
993600000000 | 89.21 |
993686400000 | 91.97 |
993772800000 | 94.24 |
994032000000 | 94.4 |
994118400000 | 93.54 |
994204800000 | 93.29 |
994291200000 | 92.99 |
994377600000 | 91.67 |
994636800000 | 91.38 |
994723200000 | 91.06 |
994809600000 | 90.77 |
994896000000 | 91.09 |
994982400000 | 92.07 |
995241600000 | 91.92 |
995328000000 | 92.02 |
995414400000 | 91.05 |
995500800000 | 92.26 |
995587200000 | 91.84 |
995846400000 | 91.29 |
995932800000 | 90.42 |
996019200000 | 89.35 |
996105600000 | 90.43 |
996192000000 | 91.71 |
996451200000 | 92.9 |
996537600000 | 93.39 |
996624000000 | 92.82 |
996710400000 | 90.99 |
996796800000 | 90.61 |
997056000000 | 90.99 |
997142400000 | 90.88 |
997228800000 | 84.48 |
997315200000 | 83.66 |
997401600000 | 83.37 |
997660800000 | 83.5 |
997747200000 | 84.33 |
997833600000 | 83.29 |
997920000000 | 81.56 |
998006400000 | 81.38 |
998265600000 | 82.64 |
998352000000 | 83.47 |
998438400000 | 83.89 |
998524800000 | 83.64 |
998611200000 | 84.41 |
998870400000 | 84.93 |
998956800000 | 85.47 |
999043200000 | 85.79 |
999129600000 | 84.53 |
999216000000 | 84.08 |
999475200000 | 84.75 |
999561600000 | 86.19 |
999648000000 | 85.1 |
999734400000 | 84.14 |
999820800000 | 83.43 |
1000080000000 | 81.47 |
1000166400000 | 77.51 |
1000252800000 | 76.67 |
1000339200000 | 75.86 |
1000425600000 | 72.48 |
1000684800000 | 73.47 |
1000771200000 | 71.43 |
1000857600000 | 69.32 |
1000944000000 | 64.91 |
1001030400000 | 62.18 |
1001289600000 | 68.74 |
1001376000000 | 69.59 |
1001462400000 | 70.88 |
1001548800000 | 72.13 |
1001635200000 | 74.96 |
1001894400000 | 73.2 |
1001980800000 | 73.36 |
1002067200000 | 73.95 |
1002153600000 | 74.97 |
1002240000000 | 75.42 |
1002499200000 | 75.69 |
1002585600000 | 76.76 |
1002672000000 | 78.63 |
1002758400000 | 78.88 |
1002844800000 | 81.19 |
1003104000000 | 78.75 |
1003190400000 | 78.67 |
1003276800000 | 78.97 |
1003363200000 | 78.97 |
1003449600000 | 77.91 |
1003708800000 | 78 |
1003795200000 | 79.76 |
1003881600000 | 80.09 |
1003968000000 | 78.05 |
1004054400000 | 78.79 |
1004313600000 | 77.57 |
1004400000000 | 75.33 |
1004486400000 | 75.79 |
1004572800000 | 76.84 |
1004659200000 | 76.4 |
1004918400000 | 77.81 |
1005004800000 | 77.59 |
1005091200000 | 79.8 |
1005177600000 | 81.36 |
1005264000000 | 80.23 |
1005523200000 | 78.9 |
1005609600000 | 80.69 |
1005696000000 | 80.35 |
1005782400000 | 80.52 |
1005868800000 | 83.39 |
1006128000000 | 86.05 |
1006214400000 | 85.35 |
1006300800000 | 85.42 |
1006387200000 | 85.16 |
1006473600000 | 85.19 |
1006732800000 | 84.21 |
1006819200000 | 83.58 |
1006905600000 | 82.32 |
1006992000000 | 82.64 |
1007078400000 | 83.75 |
1007337600000 | 83.58 |
1007424000000 | 83.06 |
1007510400000 | 85.09 |
1007596800000 | 85.14 |
1007683200000 | 84.41 |
1007942400000 | 84.28 |
1008028800000 | 84.05 |
1008115200000 | 82.84 |
1008201600000 | 81.53 |
1008288000000 | 80.72 |
1008547200000 | 81.87 |
1008633600000 | 81.9 |
1008720000000 | 81.1 |
1008806400000 | 80.61 |
1008892800000 | 80.92 |
1009152000000 | 80.96 |
1009411200000 | 82.93 |
1009497600000 | 82.81 |
1009929600000 | 83.53 |
1010016000000 | 84.82 |
1010102400000 | 85.5 |
1010361600000 | 85.64 |
1010448000000 | 85.31 |
1010534400000 | 85.28 |
1010620800000 | 84.93 |
1010707200000 | 84.22 |
1010966400000 | 82.6 |
1011052800000 | 82.85 |
1011139200000 | 82.29 |
1011225600000 | 83.43 |
1011312000000 | 83.76 |
1011571200000 | 83.8 |
1011657600000 | 83.44 |
1011744000000 | 85.29 |
1011830400000 | 86.41 |
1011916800000 | 86.61 |
1012176000000 | 86.28 |
1012262400000 | 85.08 |
1012348800000 | 85.69 |
1012435200000 | 86.51 |
1012521600000 | 86.45 |
1012780800000 | 86.13 |
1012867200000 | 85.57 |
1012953600000 | 84.29 |
1013040000000 | 83.25 |
1013126400000 | 83.22 |
1013385600000 | 84.1 |
1013472000000 | 83.75 |
1013558400000 | 83.67 |
1013644800000 | 82.85 |
1013731200000 | 82.49 |
1013990400000 | 82.34 |
1014076800000 | 80.99 |
1014163200000 | 81.58 |
1014249600000 | 82.98 |
1014336000000 | 83.49 |
1014595200000 | 84.14 |
1014681600000 | 84.53 |
1014768000000 | 85.87 |
1014854400000 | 87.09 |
1014940800000 | 87.9 |
1015200000000 | 89.72 |
1015286400000 | 89.53 |
1015372800000 | 89.82 |
1015459200000 | 89.95 |
1015545600000 | 91.21 |
1015804800000 | 90.25 |
1015891200000 | 90.74 |
1015977600000 | 90.66 |
1016064000000 | 91.15 |
1016150400000 | 92.24 |
1016409600000 | 91.82 |
1016496000000 | 91.89 |
1016582400000 | 91.44 |
1016668800000 | 91.1 |
1016755200000 | 91.27 |
1017014400000 | 91.55 |
1017100800000 | 91.41 |
1017187200000 | 90.37 |
1017273600000 | 91.13 |
1017705600000 | 91.96 |
1017792000000 | 92.6 |
1017878400000 | 91.21 |
1017964800000 | 91.35 |
1018224000000 | 90.43 |
1018310400000 | 90.12 |
1018396800000 | 91.21 |
1018483200000 | 89.34 |
1018569600000 | 90.35 |
1018828800000 | 90.72 |
1018915200000 | 91.26 |
1019001600000 | 91.09 |
1019088000000 | 91.12 |
1019174400000 | 91.45 |
1019433600000 | 91.78 |
1019520000000 | 90.76 |
1019606400000 | 90.7 |
1019692800000 | 87.51 |
1019779200000 | 87.52 |
1020038400000 | 87.56 |
1020124800000 | 89.75 |
1020297600000 | 89.88 |
1020384000000 | 88.96 |
1020643200000 | 88.36 |
1020729600000 | 88.72 |
1020816000000 | 89.96 |
1020902400000 | 89.44 |
1020988800000 | 89.42 |
1021248000000 | 90.46 |
1021334400000 | 90.71 |
1021420800000 | 91.06 |
1021507200000 | 91.05 |
1021593600000 | 91.33 |
1021852800000 | 90.71 |
1021939200000 | 91.16 |
1022025600000 | 90.85 |
1022112000000 | 91.06 |
1022198400000 | 90.57 |
1022457600000 | 91.33 |
1022544000000 | 90.53 |
1022630400000 | 90.95 |
1022716800000 | 89.91 |
1022803200000 | 90.85 |
1023062400000 | 89.55 |
1023148800000 | 87.06 |
1023235200000 | 87.22 |
1023321600000 | 87.59 |
1023408000000 | 87.09 |
1023667200000 | 87.17 |
1023753600000 | 87.47 |
1023840000000 | 85.62 |
1023926400000 | 85.96 |
1024012800000 | 83.44 |
1024272000000 | 86.85 |
1024358400000 | 86.59 |
1024444800000 | 84.75 |
1024531200000 | 84.05 |
1024617600000 | 84.54 |
1024876800000 | 83.56 |
1024963200000 | 84.08 |
1025049600000 | 83.09 |
1025136000000 | 84.35 |
1025222400000 | 86.81 |
1025481600000 | 86.85 |
1025568000000 | 85.97 |
1025654400000 | 85.2 |
1025740800000 | 85.98 |
1025827200000 | 88.95 |
1026086400000 | 88.69 |
1026172800000 | 86.99 |
1026259200000 | 84.72 |
1026345600000 | 82.63 |
1026432000000 | 82.09 |
1026691200000 | 78.17 |
1026777600000 | 78 |
1026864000000 | 79.55 |
1026950400000 | 80.35 |
1027036800000 | 76.35 |
1027296000000 | 73.49 |
1027382400000 | 71.31 |
1027468800000 | 69.89 |
1027555200000 | 68.76 |
1027641600000 | 70.42 |
1027900800000 | 75.74 |
1027987200000 | 76.17 |
1028073600000 | 73.74 |
1028160000000 | 71.46 |
1028246400000 | 71.08 |
1028505600000 | 67.26 |
1028592000000 | 70.11 |
1028678400000 | 68.92 |
1028764800000 | 72.67 |
1028851200000 | 75.7 |
1029110400000 | 73.55 |
1029196800000 | 73.39 |
1029283200000 | 71.09 |
1029369600000 | 73.46 |
1029456000000 | 73.08 |
1029715200000 | 75.08 |
1029801600000 | 72.73 |
1029888000000 | 73.63 |
1029974400000 | 75.63 |
1030060800000 | 75.59 |
1030320000000 | 74.77 |
1030406400000 | 75.92 |
1030492800000 | 73.59 |
1030579200000 | 72.69 |
1030665600000 | 74.53 |
1030924800000 | 73.1 |
1031011200000 | 69.41 |
1031097600000 | 69.98 |
1031184000000 | 69.53 |
1031270400000 | 71.27 |
1031529600000 | 70.18 |
1031616000000 | 71.09 |
1031702400000 | 72.02 |
1031788800000 | 70.06 |
1031875200000 | 69.01 |
1032134400000 | 69.32 |
1032220800000 | 69.15 |
1032307200000 | 66.52 |
1032393600000 | 65.21 |
1032480000000 | 65.96 |
1032739200000 | 63.91 |
1032825600000 | 62.03 |
1032912000000 | 63.78 |
1032998400000 | 65.64 |
1033084800000 | 65.58 |
1033344000000 | 62.2 |
1033430400000 | 63.21 |
1033516800000 | 64.14 |
1033603200000 | 64.04 |
1033689600000 | 61.86 |
1033948800000 | 61.94 |
1034035200000 | 61.19 |
1034121600000 | 60.67 |
1034208000000 | 61.62 |
1034294400000 | 64.24 |
1034553600000 | 63.37 |
1034640000000 | 66.97 |
1034726400000 | 67.01 |
1034812800000 | 68.83 |
1034899200000 | 68.84 |
1035158400000 | 68.32 |
1035244800000 | 66.33 |
1035331200000 | 63.07 |
1035417600000 | 63.62 |
1035504000000 | 62.79 |
1035763200000 | 64.13 |
1035849600000 | 62.18 |
1035936000000 | 63.88 |
1036022400000 | 64.3 |
1036108800000 | 63.37 |
1036368000000 | 65.83 |
1036454400000 | 66.08 |
1036540800000 | 65.86 |
1036627200000 | 63.52 |
1036713600000 | 63.15 |
1036972800000 | 63.6 |
1037059200000 | 65.06 |
1037145600000 | 64.52 |
1037232000000 | 66.69 |
1037318400000 | 66.89 |
1037577600000 | 68.17 |
1037664000000 | 67.13 |
1037750400000 | 66.41 |
1037836800000 | 67.63 |
1037923200000 | 68.33 |
1038182400000 | 68.26 |
1038268800000 | 66.62 |
1038355200000 | 68.9 |
1038441600000 | 68.86 |
1038528000000 | 69.23 |
1038787200000 | 70.76 |
1038873600000 | 69.18 |
1038960000000 | 69.35 |
1039046400000 | 67.83 |
1039132800000 | 67.99 |
1039392000000 | 66.81 |
1039478400000 | 67.99 |
1039564800000 | 68.66 |
1039651200000 | 67.26 |
1039737600000 | 65.74 |
1039996800000 | 67.45 |
1040083200000 | 67.29 |
1040169600000 | 65.78 |
1040256000000 | 63.98 |
1040342400000 | 65.89 |
1040601600000 | 65.49 |
1040947200000 | 62.97 |
1041206400000 | 63.88 |
1041465600000 | 67.83 |
1041552000000 | 67.12 |
1041811200000 | 68.55 |
1041897600000 | 67.63 |
1041984000000 | 65.74 |
1042070400000 | 65.71 |
1042156800000 | 65.22 |
1042416000000 | 64.96 |
1042502400000 | 65.42 |
1042588800000 | 64.56 |
1042675200000 | 64.86 |
1042761600000 | 62.94 |
1043020800000 | 62.39 |
1043107200000 | 61.42 |
1043193600000 | 59.57 |
1043280000000 | 59.89 |
1043366400000 | 58.14 |
1043625600000 | 55.74 |
1043712000000 | 55.81 |
1043798400000 | 55.91 |
1043884800000 | 56.6 |
1043971200000 | 57.71 |
1044230400000 | 57.79 |
1044316800000 | 56.04 |
1044403200000 | 57.21 |
1044489600000 | 55.75 |
1044576000000 | 55.14 |
1044835200000 | 54.85 |
1044921600000 | 55.62 |
1045008000000 | 54.44 |
1045094400000 | 53.9 |
1045180800000 | 55.29 |
1045440000000 | 56.65 |
1045526400000 | 56.74 |
1045612800000 | 55.41 |
1045699200000 | 54.76 |
1045785600000 | 55.26 |
1046044800000 | 53 |
1046131200000 | 51.35 |
1046217600000 | 50.6 |
1046304000000 | 51.88 |
1046390400000 | 52.33 |
1046649600000 | 52.69 |
1046736000000 | 51.68 |
1046822400000 | 50.74 |
1046908800000 | 50.36 |
1046995200000 | 49.52 |
1047254400000 | 48.79 |
1047340800000 | 47.82 |
1047427200000 | 45.3 |
1047513600000 | 48.26 |
1047600000000 | 49.51 |
1047859200000 | 49.92 |
1047945600000 | 55.14 |
1048032000000 | 55.95 |
1048118400000 | 55.4 |
1048204800000 | 57.37 |
1048464000000 | 53.87 |
1048550400000 | 54.7 |
1048636800000 | 54.62 |
1048723200000 | 54.6 |
1048809600000 | 54.35 |
1049068800000 | 52.51 |
1049155200000 | 52.56 |
1049241600000 | 55.43 |
1049328000000 | 56.04 |
1049414400000 | 58.21 |
1049673600000 | 60.46 |
1049760000000 | 59.34 |
1049846400000 | 59.05 |
1049932800000 | 58.74 |
1050019200000 | 59.56 |
1050278400000 | 59.95 |
1050364800000 | 59.9 |
1050451200000 | 59.6 |
1050537600000 | 60.6 |
1050969600000 | 61.43 |
1051056000000 | 61.72 |
1051142400000 | 60.64 |
1051228800000 | 59.46 |
1051488000000 | 61.17 |
1051574400000 | 61.44 |
1051660800000 | 62.27 |
1051747200000 | 62.27 |
1051833600000 | 62.42 |
1052092800000 | 62.61 |
1052179200000 | 63.22 |
1052265600000 | 63.31 |
1052352000000 | 61.43 |
1052438400000 | 61.83 |
1052697600000 | 61.78 |
1052784000000 | 60.6 |
1052870400000 | 62.41 |
1052956800000 | 63.67 |
1053043200000 | 63.86 |
1053302400000 | 60.57 |
1053388800000 | 60.77 |
1053475200000 | 60.03 |
1053561600000 | 60.4 |
1053648000000 | 59.93 |
1053907200000 | 59.32 |
1053993600000 | 59.95 |
1054080000000 | 61.13 |
1054166400000 | 60.9 |
1054252800000 | 61.97 |
1054512000000 | 62.83 |
1054598400000 | 62.66 |
1054684800000 | 63.87 |
1054771200000 | 63.11 |
1054857600000 | 63.99 |
1055116800000 | 63.3 |
1055203200000 | 63.76 |
1055289600000 | 64.72 |
1055376000000 | 65.44 |
1055462400000 | 64.48 |
1055721600000 | 66.13 |
1055808000000 | 66.86 |
1055894400000 | 67.26 |
1055980800000 | 66.32 |
1056067200000 | 66.32 |
1056326400000 | 65.57 |
1056412800000 | 65.02 |
1056499200000 | 65.13 |
1056585600000 | 65.15 |
1056672000000 | 65.24 |
1056931200000 | 64.45 |
1057017600000 | 62.87 |
1057104000000 | 64.02 |
1057190400000 | 63.96 |
1057276800000 | 64.2 |
1057536000000 | 67.72 |
1057622400000 | 67.76 |
1057708800000 | 66.65 |
1057795200000 | 65.82 |
1057881600000 | 66.92 |
1058140800000 | 68.35 |
1058227200000 | 67.53 |
1058313600000 | 66.79 |
1058400000000 | 67.22 |
1058486400000 | 68.24 |
1058745600000 | 67.13 |
1058832000000 | 67.41 |
1058918400000 | 66.95 |
1059004800000 | 68.43 |
1059091200000 | 67.23 |
1059350400000 | 68.38 |
1059436800000 | 68.3 |
1059523200000 | 68.92 |
1059609600000 | 70.75 |
1059696000000 | 69.96 |
1059955200000 | 69.26 |
1060041600000 | 70.33 |
1060128000000 | 68.16 |
1060214400000 | 66.77 |
1060300800000 | 67.16 |
1060560000000 | 67.23 |
1060646400000 | 67.69 |
1060732800000 | 67.42 |
1060819200000 | 68.55 |
1060905600000 | 69.23 |
1061164800000 | 70.15 |
1061251200000 | 69.58 |
1061337600000 | 69.68 |
1061424000000 | 70.12 |
1061510400000 | 70.79 |
1061769600000 | 70.12 |
1061856000000 | 69.63 |
1061942400000 | 70.03 |
1062028800000 | 70.31 |
1062115200000 | 69.76 |
1062374400000 | 71.09 |
1062460800000 | 70.8 |
1062547200000 | 72.04 |
1062633600000 | 71.94 |
1062720000000 | 70.9 |
1062979200000 | 71.72 |
1063065600000 | 70.83 |
1063152000000 | 70.07 |
1063238400000 | 70.04 |
1063324800000 | 69.42 |
1063584000000 | 69.62 |
1063670400000 | 70.44 |
1063756800000 | 69.94 |
1063843200000 | 70.89 |
1063929600000 | 70.82 |
1064188800000 | 68.99 |
1064275200000 | 67.6 |
1064361600000 | 65.76 |
1064448000000 | 65.94 |
1064534400000 | 66.17 |
1064793600000 | 65.63 |
1064880000000 | 64.68 |
1064966400000 | 65.43 |
1065052800000 | 64.11 |
1065139200000 | 66.72 |
1065398400000 | 66.08 |
1065484800000 | 64.98 |
1065571200000 | 65.27 |
1065657600000 | 66.63 |
1065744000000 | 66.18 |
1066003200000 | 67.25 |
1066089600000 | 66.83 |
1066176000000 | 67.58 |
1066262400000 | 67.67 |
1066348800000 | 67.03 |
1066608000000 | 67.52 |
1066694400000 | 67.85 |
1066780800000 | 66.14 |
1066867200000 | 66.38 |
1066953600000 | 66.06 |
1067212800000 | 66.94 |
1067299200000 | 67.91 |
1067385600000 | 67.86 |
1067472000000 | 68.57 |
1067558400000 | 68.31 |
1067817600000 | 69.27 |
1067904000000 | 70 |
1067990400000 | 70.51 |
1068076800000 | 70.5 |
1068163200000 | 72.62 |
1068422400000 | 71.7 |
1068508800000 | 71.93 |
1068595200000 | 71.5 |
1068681600000 | 71.99 |
1068768000000 | 72.63 |
1069027200000 | 70.71 |
1069113600000 | 70.44 |
1069200000000 | 70.23 |
1069286400000 | 70.62 |
1069372800000 | 70.73 |
1069632000000 | 71.81 |
1069718400000 | 71.72 |
1069804800000 | 71.4 |
1069891200000 | 72.16 |
1069977600000 | 71.75 |
1070236800000 | 73.38 |
1070323200000 | 73.34 |
1070409600000 | 74.63 |
1070496000000 | 74.2 |
1070582400000 | 73.42 |
1070841600000 | 72.87 |
1070928000000 | 73.22 |
1071014400000 | 72.24 |
1071100800000 | 72.06 |
1071187200000 | 71.98 |
1071446400000 | 72.35 |
1071532800000 | 72.14 |
1071619200000 | 72.4 |
1071705600000 | 73.16 |
1071792000000 | 73.59 |
1072051200000 | 73.26 |
1072137600000 | 74.01 |
1072224000000 | 74.09 |
1072656000000 | 74.78 |
1072742400000 | 75.3 |
1072828800000 | 75.63 |
1073001600000 | 76.23 |
1073260800000 | 76.48 |
1073347200000 | 76.43 |
1073433600000 | 75.79 |
1073520000000 | 76.62 |
1073606400000 | 76.05 |
1073865600000 | 76.01 |
1073952000000 | 76.32 |
1074038400000 | 77.04 |
1074124800000 | 76.82 |
1074211200000 | 77.13 |
1074470400000 | 77.72 |
1074556800000 | 77.13 |
1074643200000 | 77.16 |
1074729600000 | 76.2 |
1074816000000 | 76.46 |
1075075200000 | 76.21 |
1075161600000 | 76.91 |
1075248000000 | 77.11 |
1075334400000 | 76.51 |
1075420800000 | 76.31 |
1075680000000 | 76.49 |
1075766400000 | 75.32 |
1075852800000 | 74.64 |
1075939200000 | 74.44 |
1076025600000 | 74.02 |
1076284800000 | 74.91 |
1076371200000 | 75.31 |
1076457600000 | 75.11 |
1076544000000 | 74.78 |
1076630400000 | 73.93 |
1076889600000 | 74.45 |
1076976000000 | 74.74 |
1077062400000 | 74.34 |
1077148800000 | 75 |
1077235200000 | 73.7 |
1077494400000 | 73.97 |
1077580800000 | 73.2 |
1077667200000 | 73.28 |
1077753600000 | 73.91 |
1077840000000 | 74.59 |
1078099200000 | 75.81 |
1078185600000 | 76.12 |
1078272000000 | 75.67 |
1078358400000 | 76.17 |
1078444800000 | 75.78 |
1078704000000 | 76.2 |
1078790400000 | 75.34 |
1078876800000 | 75.27 |
1078963200000 | 72.81 |
1079049600000 | 73.1 |
1079308800000 | 71.31 |
1079395200000 | 71.73 |
1079481600000 | 72.86 |
1079568000000 | 71.12 |
1079654400000 | 70.55 |
1079913600000 | 69.33 |
1080000000000 | 69.67 |
1080086400000 | 69.51 |
1080172800000 | 70.52 |
1080259200000 | 70.62 |
1080518400000 | 71.24 |
1080604800000 | 70.79 |
1080691200000 | 70.78 |
1080777600000 | 71.87 |
1080864000000 | 73.73 |
1081123200000 | 74.57 |
1081209600000 | 73.98 |
1081296000000 | 74.6 |
1081382400000 | 74.33 |
1081814400000 | 75.48 |
1081900800000 | 74.88 |
1081987200000 | 75.07 |
1082073600000 | 75.7 |
1082332800000 | 75.71 |
1082419200000 | 76.05 |
1082505600000 | 75.6 |
1082592000000 | 76.1 |
1082678400000 | 76.79 |
1082937600000 | 77.4 |
1083024000000 | 77.42 |
1083110400000 | 76.59 |
1083196800000 | 76.28 |
1083283200000 | 76.68 |
1083542400000 | 76.87 |
1083628800000 | 75.67 |
1083715200000 | 76.67 |
1083801600000 | 75.14 |
1083888000000 | 74.98 |
1084147200000 | 73.14 |
1084233600000 | 74.02 |
1084320000000 | 73.27 |
1084406400000 | 74.56 |
1084492800000 | 74.88 |
1084752000000 | 73.7 |
1084838400000 | 74.58 |
1084924800000 | 76.34 |
1085011200000 | 75.42 |
1085097600000 | 74.93 |
1085356800000 | 75.74 |
1085443200000 | 74.76 |
1085529600000 | 75.83 |
1085616000000 | 77.2 |
1085702400000 | 76.31 |
1085961600000 | 76.66 |
1086048000000 | 76.13 |
1086134400000 | 77.17 |
1086220800000 | 77.44 |
1086307200000 | 77.9 |
1086566400000 | 78.18 |
1086652800000 | 78.22 |
1086739200000 | 77.48 |
1086825600000 | 77.56 |
1086912000000 | 77.38 |
1087171200000 | 76.18 |
1087257600000 | 76.99 |
1087344000000 | 77.44 |
1087430400000 | 77.51 |
1087516800000 | 77.74 |
1087776000000 | 78.08 |
1087862400000 | 77.36 |
1087948800000 | 77.57 |
1088035200000 | 78.78 |
1088121600000 | 78.72 |
1088380800000 | 79.55 |
1088467200000 | 79.41 |
1088553600000 | 79.05 |
1088640000000 | 79.12 |
1088726400000 | 78.6 |
1088985600000 | 78.47 |
1089072000000 | 77.91 |
1089158400000 | 77.68 |
1089244800000 | 77.93 |
1089331200000 | 77.71 |
1089590400000 | 77.43 |
1089676800000 | 77.63 |
1089763200000 | 77.87 |
1089849600000 | 77.27 |
1089936000000 | 77.25 |
1090195200000 | 76.75 |
1090281600000 | 77.09 |
1090368000000 | 77.53 |
1090454400000 | 75.64 |
1090540800000 | 75.68 |
1090800000000 | 74.79 |
1090886400000 | 75.6 |
1090972800000 | 75.45 |
1091059200000 | 76.94 |
1091145600000 | 77.51 |
1091404800000 | 76.76 |
1091491200000 | 77.51 |
1091577600000 | 76.9 |
1091664000000 | 77.3 |
1091750400000 | 75.36 |
1092009600000 | 74.51 |
1092096000000 | 74.6 |
1092182400000 | 73.85 |
1092268800000 | 73.6 |
1092355200000 | 72.5 |
1092614400000 | 73.27 |
1092700800000 | 73.33 |
1092787200000 | 73.75 |
1092873600000 | 73.93 |
1092960000000 | 74.19 |
1093219200000 | 75.1 |
1093305600000 | 75.27 |
1093392000000 | 75.57 |
1093478400000 | 76.35 |
1093564800000 | 76.95 |
1093824000000 | 76.82 |
1093910400000 | 75.82 |
1093996800000 | 76.38 |
1094083200000 | 76.54 |
1094169600000 | 77.37 |
1094428800000 | 77.45 |
1094515200000 | 77.84 |
1094601600000 | 77.58 |
1094688000000 | 76.82 |
1094774400000 | 76.96 |
1095033600000 | 78.02 |
1095120000000 | 78.17 |
1095206400000 | 78.09 |
1095292800000 | 77.96 |
1095379200000 | 78.57 |
1095638400000 | 78.25 |
1095724800000 | 78.73 |
1095811200000 | 78.28 |
1095897600000 | 77.68 |
1095984000000 | 77.98 |
1096243200000 | 77.64 |
1096329600000 | 78.14 |
1096416000000 | 79.35 |
1096502400000 | 79 |
1096588800000 | 80.99 |
1096848000000 | 81.32 |
1096934400000 | 81.69 |
1097020800000 | 81.66 |
1097107200000 | 81.59 |
1097193600000 | 80.75 |
1097452800000 | 80.48 |
1097539200000 | 79.56 |
1097625600000 | 79.55 |
1097712000000 | 78.89 |
1097798400000 | 78.98 |
1098057600000 | 79.17 |
1098144000000 | 80.76 |
1098230400000 | 79.77 |
1098316800000 | 80.39 |
1098403200000 | 80.98 |
1098662400000 | 79.31 |
1098748800000 | 79.43 |
1098835200000 | 80.48 |
1098921600000 | 80.55 |
1099008000000 | 80.63 |
1099267200000 | 81.58 |
1099353600000 | 82.21 |
1099440000000 | 82.18 |
1099526400000 | 82.3 |
1099612800000 | 82.81 |
1099872000000 | 82.82 |
1099958400000 | 83.2 |
1100044800000 | 83.96 |
1100131200000 | 84.22 |
1100217600000 | 84.04 |
1100476800000 | 83.94 |
1100563200000 | 83.64 |
1100649600000 | 85.02 |
1100736000000 | 85.25 |
1100822400000 | 84.58 |
1101081600000 | 84.4 |
1101168000000 | 84.09 |
1101254400000 | 84.09 |
1101340800000 | 85.22 |
1101427200000 | 84.98 |
1101686400000 | 84.72 |
1101772800000 | 84.13 |
1101859200000 | 85.71 |
1101945600000 | 85.93 |
1102032000000 | 85.69 |
1102291200000 | 85.86 |
1102377600000 | 85.84 |
1102464000000 | 85.08 |
1102550400000 | 84.4 |
1102636800000 | 85.07 |
1102896000000 | 85.98 |
1102982400000 | 86.38 |
1103068800000 | 86.43 |
1103155200000 | 86.65 |
1103241600000 | 85.15 |
1103500800000 | 86.13 |
1103587200000 | 86.21 |
1103673600000 | 86.42 |
1103760000000 | 86.72 |
1103846400000 | 86.74 |
1104105600000 | 86.6 |
1104192000000 | 86.99 |
1104278400000 | 86.86 |
1104364800000 | 87.11 |
1104451200000 | 87.1 |
1104710400000 | 87.83 |
1104796800000 | 87.56 |
1104883200000 | 86.48 |
1104969600000 | 86.44 |
1105056000000 | 86.61 |
1105315200000 | 86.44 |
1105401600000 | 85.58 |
1105488000000 | 84.88 |
1105574400000 | 85.25 |
1105660800000 | 85.66 |
1105920000000 | 86.35 |
1106006400000 | 86.49 |
1106092800000 | 86.84 |
1106179200000 | 86.39 |
1106265600000 | 86.35 |
1106524800000 | 85.93 |
1106611200000 | 85.89 |
1106697600000 | 85.91 |
1106784000000 | 86.1 |
1106870400000 | 86.1 |
1107129600000 | 87.46 |
1107216000000 | 88.3 |
1107302400000 | 88.7 |
1107388800000 | 88.42 |
1107475200000 | 89.59 |
1107734400000 | 90.08 |
1107820800000 | 90.37 |
1107907200000 | 91.08 |
1107993600000 | 91.23 |
1108080000000 | 92.2 |
1108339200000 | 92.59 |
1108425600000 | 93.07 |
1108512000000 | 92.8 |
1108598400000 | 93.37 |
1108684800000 | 94.38 |
1108944000000 | 94.44 |
1109030400000 | 93.76 |
1109116800000 | 93.11 |
1109203200000 | 93.25 |
1109289600000 | 93.88 |
1109548800000 | 93.89 |
1109635200000 | 94.16 |
1109721600000 | 94.42 |
1109808000000 | 94 |
1109894400000 | 95.15 |
1110153600000 | 96.3 |
1110240000000 | 95 |
1110326400000 | 94.55 |
1110412800000 | 93.72 |
1110499200000 | 93.95 |
1110758400000 | 93.88 |
1110844800000 | 94.11 |
1110931200000 | 92.84 |
1111017600000 | 92.89 |
1111104000000 | 93.03 |
1111363200000 | 92.72 |
1111449600000 | 93.53 |
1111536000000 | 93.24 |
1111622400000 | 93.52 |
1112054400000 | 93.33 |
1112140800000 | 93.27 |
1112227200000 | 93.6 |
1112313600000 | 94.61 |
1112572800000 | 94.23 |
1112659200000 | 94.39 |
1112745600000 | 96.08 |
1112832000000 | 96.14 |
1112918400000 | 96.34 |
1113177600000 | 95.94 |
1113264000000 | 95.54 |
1113350400000 | 95.19 |
1113436800000 | 93.67 |
1113523200000 | 91.99 |
1113782400000 | 89.97 |
1113868800000 | 90.63 |
1113955200000 | 90.39 |
1114041600000 | 89.81 |
1114128000000 | 90.46 |
1114387200000 | 91.11 |
1114473600000 | 91.15 |
1114560000000 | 89.56 |
1114646400000 | 89.37 |
1114732800000 | 90.17 |
1114992000000 | 91.32 |
1115078400000 | 91.63 |
1115164800000 | 92.41 |
1115251200000 | 92.85 |
1115337600000 | 93.5 |
1115596800000 | 93.35 |
1115683200000 | 92.99 |
1115769600000 | 93.04 |
1115856000000 | 93.7 |
1115942400000 | 92.58 |
1116201600000 | 92.07 |
1116288000000 | 91.8 |
1116374400000 | 94.08 |
1116460800000 | 94.88 |
1116547200000 | 95.06 |
1116806400000 | 95.29 |
1116892800000 | 95.69 |
1116979200000 | 95.73 |
1117065600000 | 95.94 |
1117152000000 | 96.02 |
1117411200000 | 96.27 |
1117497600000 | 95.79 |
1117584000000 | 97.59 |
1117670400000 | 97.85 |
1117756800000 | 97.69 |
1118016000000 | 97.6 |
1118102400000 | 98.48 |
1118188800000 | 98.38 |
1118275200000 | 98.6 |
1118361600000 | 99.45 |
1118620800000 | 99.73 |
1118707200000 | 99.33 |
1118793600000 | 98.71 |
1118880000000 | 99.31 |
1118966400000 | 99.58 |
1119225600000 | 98.92 |
1119312000000 | 99.13 |
1119398400000 | 99.29 |
1119484800000 | 99.4 |
1119571200000 | 97.58 |
1119830400000 | 96.71 |
1119916800000 | 97.58 |
1120003200000 | 97.66 |
1120089600000 | 97.3 |
1120176000000 | 98.56 |
1120435200000 | 98.37 |
1120521600000 | 97.85 |
1120608000000 | 97.66 |
1120694400000 | 96.01 |
1120780800000 | 96.89 |
1121040000000 | 98.05 |
1121126400000 | 98.09 |
1121212800000 | 98.9 |
1121299200000 | 99.33 |
1121385600000 | 99.2 |
1121644800000 | 99.73 |
1121731200000 | 101.42 |
1121817600000 | 101.83 |
1121904000000 | 102.46 |
1121990400000 | 102.56 |
1122249600000 | 102.71 |
1122336000000 | 102.18 |
1122422400000 | 102.09 |
1122508800000 | 103.84 |
1122595200000 | 103.69 |
1122854400000 | 103.82 |
1122940800000 | 104.94 |
1123027200000 | 105.23 |
1123113600000 | 104.54 |
1123200000000 | 103.26 |
1123459200000 | 103.67 |
1123545600000 | 104.85 |
1123632000000 | 104.84 |
1123718400000 | 104.6 |
1123804800000 | 103.71 |
1124064000000 | 103.37 |
1124150400000 | 102.22 |
1124236800000 | 102.29 |
1124323200000 | 101.51 |
1124409600000 | 102.7 |
1124668800000 | 103.4 |
1124755200000 | 103.03 |
1124841600000 | 102.57 |
1124928000000 | 101.53 |
1125014400000 | 100.48 |
1125273600000 | 100.94 |
1125360000000 | 100.67 |
1125446400000 | 101.41 |
1125532800000 | 102.4 |
1125619200000 | 103.35 |
1125878400000 | 104.03 |
1125964800000 | 105.4 |
1126051200000 | 106.64 |
1126137600000 | 106.67 |
1126224000000 | 107.04 |
1126483200000 | 107.66 |
1126569600000 | 106.11 |
1126656000000 | 106.35 |
1126742400000 | 106.22 |
1126828800000 | 107.49 |
1127088000000 | 107 |
1127174400000 | 107.85 |
1127260800000 | 105.83 |
1127347200000 | 105.06 |
1127433600000 | 105.59 |
1127692800000 | 108.47 |
1127779200000 | 107.39 |
1127865600000 | 109.28 |
1127952000000 | 108.73 |
1128038400000 | 109.85 |
1128297600000 | 111.36 |
1128384000000 | 112.36 |
1128470400000 | 110.73 |
1128556800000 | 109.21 |
1128643200000 | 109.41 |
1128902400000 | 110 |
1128988800000 | 109.93 |
1129075200000 | 108.29 |
1129161600000 | 107.21 |
1129248000000 | 107.13 |
1129507200000 | 106.72 |
1129593600000 | 106.4 |
1129680000000 | 104.58 |
1129766400000 | 105.12 |
1129852800000 | 103.69 |
1130112000000 | 105.97 |
1130198400000 | 104.75 |
1130284800000 | 105.13 |
1130371200000 | 103.14 |
1130457600000 | 103.65 |
1130716800000 | 106.16 |
1130803200000 | 106.13 |
1130889600000 | 105.48 |
1130976000000 | 106.55 |
1131062400000 | 106.28 |
1131321600000 | 107.21 |
1131408000000 | 106.53 |
1131494400000 | 108.12 |
1131580800000 | 108.1 |
1131667200000 | 110.17 |
1131926400000 | 110.88 |
1132012800000 | 111.48 |
1132099200000 | 110.77 |
1132185600000 | 111.31 |
1132272000000 | 111.9 |
1132531200000 | 112.93 |
1132617600000 | 113.01 |
1132704000000 | 112.84 |
1132790400000 | 112.73 |
1132876800000 | 112.9 |
1133136000000 | 112.57 |
1133222400000 | 112.6 |
1133308800000 | 112.64 |
1133395200000 | 114.53 |
1133481600000 | 115.53 |
1133740800000 | 114.86 |
1133827200000 | 115.2 |
1133913600000 | 114.32 |
1134000000000 | 114.57 |
1134086400000 | 114.46 |
1134345600000 | 114.34 |
1134432000000 | 114.27 |
1134518400000 | 114.54 |
1134604800000 | 114.86 |
1134691200000 | 116.03 |
1134950400000 | 115.58 |
1135036800000 | 115.7 |
1135123200000 | 117.65 |
1135209600000 | 117.7 |
1135296000000 | 118 |
1135641600000 | 118.65 |
1135728000000 | 118.52 |
1135814400000 | 118.54 |
1135900800000 | 117.31 |
1136160000000 | 117.94 |
1136246400000 | 118.92 |
1136332800000 | 118.7 |
1136419200000 | 118.37 |
1136505600000 | 118.29 |
1136764800000 | 117.76 |
1136851200000 | 116.86 |
1136937600000 | 117.52 |
1137024000000 | 118.24 |
1137110400000 | 117.22 |
1137369600000 | 117.98 |
1137456000000 | 116.84 |
1137542400000 | 116.35 |
1137628800000 | 116.02 |
1137715200000 | 115.19 |
1137974400000 | 114.92 |
1138060800000 | 115.26 |
1138147200000 | 116.55 |
1138233600000 | 116.59 |
1138320000000 | 118.91 |
1138579200000 | 117.55 |
1138665600000 | 118.65 |
1138752000000 | 119.81 |
1138838400000 | 117.99 |
1138924800000 | 118.03 |
1139184000000 | 118.21 |
1139270400000 | 118.97 |
1139356800000 | 118.07 |
1139443200000 | 119 |
1139529600000 | 118.39 |
1139788800000 | 118.82 |
1139875200000 | 119.43 |
1139961600000 | 119.07 |
1140048000000 | 119.36 |
1140134400000 | 118.9 |
1140393600000 | 118.72 |
1140480000000 | 118.75 |
1140566400000 | 119.7 |
1140652800000 | 118.87 |
1140739200000 | 119.59 |
1140998400000 | 120.01 |
1141084800000 | 118.06 |
1141171200000 | 118.99 |
1141257600000 | 118.28 |
1141344000000 | 116.96 |
1141603200000 | 116.09 |
1141689600000 | 116.52 |
1141776000000 | 115.43 |
1141862400000 | 116.78 |
1141948800000 | 117.62 |
1142208000000 | 117.99 |
1142294400000 | 118.65 |
1142380800000 | 118.91 |
1142467200000 | 118.65 |
1142553600000 | 118.71 |
1142812800000 | 119.49 |
1142899200000 | 119.19 |
1142985600000 | 120.57 |
1143072000000 | 121.66 |
1143158400000 | 123.83 |
1143417600000 | 122.07 |
1143504000000 | 121.2 |
1143590400000 | 119.92 |
1143676800000 | 121.22 |
1143763200000 | 120.65 |
1144022400000 | 121.14 |
1144108800000 | 120.74 |
1144195200000 | 120.81 |
1144281600000 | 121.47 |
1144368000000 | 120.85 |
1144627200000 | 121.09 |
1144713600000 | 119.93 |
1144800000000 | 118.98 |
1144886400000 | 119.62 |
1145318400000 | 119.61 |
1145404800000 | 121.14 |
1145491200000 | 123.87 |
1145577600000 | 126.51 |
1145836800000 | 127.1 |
1145923200000 | 126.13 |
1146009600000 | 126.77 |
1146096000000 | 126.54 |
1146182400000 | 125.69 |
1146441600000 | 125.69 |
1146528000000 | 126.77 |
1146614400000 | 125.56 |
1146700800000 | 126.89 |
1146787200000 | 128.68 |
1147046400000 | 128.14 |
1147132800000 | 129.65 |
1147219200000 | 128.94 |
1147305600000 | 128.8 |
1147392000000 | 126.2 |
1147651200000 | 123.91 |
1147737600000 | 123.55 |
1147824000000 | 119.94 |
1147910400000 | 119.65 |
1147996800000 | 119.15 |
1148256000000 | 115.93 |
1148342400000 | 119.8 |
1148428800000 | 118.72 |
1148515200000 | 120.9 |
1148601600000 | 123.56 |
1148860800000 | 122.91 |
1148947200000 | 119.94 |
1149033600000 | 120.12 |
1149120000000 | 119.79 |
1149206400000 | 119.88 |
1149465600000 | 119.04 |
1149552000000 | 117.43 |
1149638400000 | 118.17 |
1149724800000 | 115.12 |
1149811200000 | 115.07 |
1150070400000 | 113.37 |
1150156800000 | 110.04 |
1150243200000 | 111.87 |
1150329600000 | 114.46 |
1150416000000 | 114.19 |
1150675200000 | 114 |
1150761600000 | 114.47 |
1150848000000 | 115.02 |
1150934400000 | 115.7 |
1151020800000 | 115.72 |
1151280000000 | 115.34 |
1151366400000 | 114.72 |
1151452800000 | 114.97 |
1151539200000 | 117.74 |
1151625600000 | 120.59 |
1151884800000 | 121.84 |
1151971200000 | 122.21 |
1152057600000 | 119.95 |
1152144000000 | 119.99 |
1152230400000 | 120.7 |
1152489600000 | 121.52 |
1152576000000 | 121.12 |
1152662400000 | 121.93 |
1152748800000 | 120.01 |
1152835200000 | 118.32 |
1153094400000 | 117.62 |
1153180800000 | 117.46 |
1153267200000 | 120.64 |
1153353600000 | 121.3 |
1153440000000 | 120 |
1153699200000 | 122.44 |
1153785600000 | 122.99 |
1153872000000 | 123.69 |
1153958400000 | 123.45 |
1154044800000 | 124.26 |
1154304000000 | 123.79 |
1154390400000 | 121.95 |
1154476800000 | 122.55 |
1154563200000 | 122.02 |
1154649600000 | 123.18 |
1154908800000 | 120.73 |
1154995200000 | 120.74 |
1155081600000 | 121.81 |
1155168000000 | 121.55 |
1155254400000 | 122.34 |
1155513600000 | 123.27 |
1155600000000 | 125.44 |
1155686400000 | 125.48 |
1155772800000 | 126.12 |
1155859200000 | 126.19 |
1156118400000 | 125.24 |
1156204800000 | 125.53 |
1156291200000 | 124.83 |
1156377600000 | 125.82 |
1156464000000 | 126.28 |
1156723200000 | 127.34 |
1156809600000 | 127.1 |
1156896000000 | 127.54 |
1156982400000 | 127.2 |
1157068800000 | 127.88 |
1157328000000 | 127.85 |
1157414400000 | 127.04 |
1157500800000 | 125.58 |
1157587200000 | 124.66 |
1157673600000 | 125.43 |
1157932800000 | 125.36 |
1158019200000 | 126.77 |
1158105600000 | 127.21 |
1158192000000 | 126.77 |
1158278400000 | 127.62 |
1158537600000 | 126.87 |
1158624000000 | 126.34 |
1158710400000 | 127.3 |
1158796800000 | 128.14 |
1158883200000 | 126.49 |
1159142400000 | 127.49 |
1159228800000 | 128.99 |
1159315200000 | 129.14 |
1159401600000 | 130 |
1159488000000 | 130.81 |
1159747200000 | 131.58 |
1159833600000 | 130.92 |
1159920000000 | 132.06 |
1160006400000 | 132.49 |
1160092800000 | 131.87 |
1160352000000 | 132.68 |
1160438400000 | 132.5 |
1160524800000 | 132.25 |
1160611200000 | 133.02 |
1160697600000 | 132.78 |
1160956800000 | 133.25 |
1161043200000 | 131.74 |
1161129600000 | 132.21 |
1161216000000 | 132.73 |
1161302400000 | 132.73 |
1161561600000 | 133.84 |
1161648000000 | 134.44 |
1161734400000 | 135.33 |
1161820800000 | 135.42 |
1161907200000 | 134.46 |
1162166400000 | 133.77 |
1162252800000 | 134.56 |
1162339200000 | 135.69 |
1162425600000 | 134.21 |
1162512000000 | 134.2 |
1162771200000 | 135.77 |
1162857600000 | 136.18 |
1162944000000 | 136.62 |
1163030400000 | 136.8 |
1163116800000 | 137.81 |
1163376000000 | 137.85 |
1163462400000 | 137.9 |
1163548800000 | 138.43 |
1163635200000 | 138.48 |
1163721600000 | 137.56 |
1163980800000 | 137.35 |
1164067200000 | 137.81 |
1164153600000 | 137.51 |
1164240000000 | 138.65 |
1164326400000 | 137.15 |
1164585600000 | 135.66 |
1164672000000 | 134.95 |
1164758400000 | 136.81 |
1164844800000 | 135.21 |
1164931200000 | 134.53 |
1165190400000 | 136.17 |
1165276800000 | 137.89 |
1165363200000 | 137.79 |
1165449600000 | 137.9 |
1165536000000 | 138.37 |
1165795200000 | 138.85 |
1165881600000 | 140.16 |
1165968000000 | 141.58 |
1166054400000 | 141.37 |
1166140800000 | 142.04 |
1166400000000 | 142.64 |
1166486400000 | 141.25 |
1166572800000 | 142.98 |
1166659200000 | 142.66 |
1166745600000 | 141.46 |
1167177600000 | 143.69 |
1167264000000 | 143.45 |
1167350400000 | 143.17 |
1167696000000 | 144.88 |
1167782400000 | 144.67 |
1167868800000 | 143.84 |
1167955200000 | 142.03 |
1168214400000 | 141.69 |
1168300800000 | 142.68 |
1168387200000 | 141.91 |
1168473600000 | 144.37 |
1168560000000 | 146.11 |
1168819200000 | 146.4 |
1168905600000 | 146.39 |
1168992000000 | 147.11 |
1169078400000 | 146.71 |
1169164800000 | 147.54 |
1169424000000 | 146.19 |
1169510400000 | 146.22 |
1169596800000 | 147.31 |
1169683200000 | 145.16 |
1169769600000 | 144.56 |
1170028800000 | 145.78 |
1170115200000 | 145.87 |
1170201600000 | 147.8 |
1170288000000 | 149.8 |
1170374400000 | 149.73 |
1170633600000 | 149.45 |
1170720000000 | 150.17 |
1170806400000 | 150.71 |
1170892800000 | 149.2 |
1170979200000 | 149.65 |
1171238400000 | 149 |
1171324800000 | 149.52 |
1171411200000 | 149.04 |
1171497600000 | 147.66 |
1171584000000 | 146.59 |
1171843200000 | 146.64 |
1171929600000 | 146.52 |
1172016000000 | 146.71 |
1172102400000 | 148.83 |
1172188800000 | 148.59 |
1172448000000 | 150.32 |
1172534400000 | 146.54 |
1172620800000 | 144.05 |
1172707200000 | 141.61 |
1172793600000 | 142.41 |
1173052800000 | 140.66 |
1173139200000 | 142.63 |
1173225600000 | 143.82 |
1173312000000 | 146 |
1173398400000 | 146.31 |
1173657600000 | 149.33 |
1173744000000 | 147.7 |
1173830400000 | 144.36 |
1173916800000 | 147.83 |
1174003200000 | 147.43 |
1174262400000 | 149.05 |
1174348800000 | 149.75 |
1174435200000 | 149.79 |
1174521600000 | 152.25 |
1174608000000 | 152.4 |
1174867200000 | 152.19 |
1174953600000 | 153.07 |
1175040000000 | 153.92 |
1175126400000 | 156.58 |
1175212800000 | 157.05 |
1175472000000 | 157.2 |
1175558400000 | 158.77 |
1175644800000 | 159.78 |
1175731200000 | 160.69 |
1176163200000 | 162.18 |
1176249600000 | 160.46 |
1176336000000 | 159.12 |
1176422400000 | 161.85 |
1176681600000 | 164.08 |
1176768000000 | 163.67 |
1176854400000 | 162.02 |
1176940800000 | 162.19 |
1177027200000 | 163.87 |
1177286400000 | 162.48 |
1177372800000 | 163.14 |
1177459200000 | 164.76 |
1177545600000 | 164.88 |
1177632000000 | 165.29 |
1177891200000 | 166.07 |
1177977600000 | 166.07 |
1178064000000 | 165.9 |
1178150400000 | 166.73 |
1178236800000 | 167.49 |
1178496000000 | 167.8 |
1178582400000 | 165.99 |
1178668800000 | 166.57 |
1178755200000 | 165.41 |
1178841600000 | 165.88 |
1179100800000 | 164.96 |
1179187200000 | 166.01 |
1179273600000 | 165.38 |
1179360000000 | 165.73 |
1179446400000 | 169.1 |
1179705600000 | 171.51 |
1179792000000 | 172.53 |
1179878400000 | 171.08 |
1179964800000 | 170.61 |
1180051200000 | 170.43 |
1180310400000 | 170.72 |
1180396800000 | 170.4 |
1180483200000 | 169.49 |
1180569600000 | 172.57 |
1180656000000 | 174.21 |
1180915200000 | 174.53 |
1181001600000 | 174.89 |
1181088000000 | 169.77 |
1181174400000 | 166.74 |
1181260800000 | 166.7 |
1181520000000 | 169.6 |
1181606400000 | 169.46 |
1181692800000 | 170.15 |
1181779200000 | 174.02 |
1181865600000 | 176.92 |
1182124800000 | 177.52 |
1182211200000 | 178.65 |
1182297600000 | 180.51 |
1182384000000 | 177.92 |
1182470400000 | 178.7 |
1182729600000 | 177.87 |
1182816000000 | 175.64 |
1182902400000 | 175.35 |
1182988800000 | 178.94 |
1183075200000 | 181.57 |
1183334400000 | 180.45 |
1183420800000 | 182.08 |
1183507200000 | 182.99 |
1183593600000 | 181.92 |
1183680000000 | 183.74 |
1183939200000 | 183.54 |
1184025600000 | 180.79 |
1184112000000 | 181.08 |
1184198400000 | 182.98 |
1184284800000 | 184.66 |
1184544000000 | 185.54 |
1184630400000 | 184.96 |
1184716800000 | 181.59 |
1184803200000 | 183.66 |
1184889600000 | 181.23 |
1185148800000 | 181.98 |
1185235200000 | 179.08 |
1185321600000 | 176.75 |
1185408000000 | 173.67 |
1185494400000 | 170.3 |
1185753600000 | 173.83 |
1185840000000 | 175.86 |
1185926400000 | 173.15 |
1186012800000 | 174.05 |
1186099200000 | 171.55 |
1186358400000 | 172.16 |
1186444800000 | 172 |
1186531200000 | 176.15 |
1186617600000 | 171.98 |
1186704000000 | 168.67 |
1186963200000 | 172.5 |
1187049600000 | 170.04 |
1187136000000 | 171.5 |
1187222400000 | 165.09 |
1187308800000 | 165.35 |
1187568000000 | 167.28 |
1187654400000 | 170.37 |
1187740800000 | 172.78 |
1187827200000 | 172.98 |
1187913600000 | 173.59 |
1188172800000 | 173.14 |
1188259200000 | 171.37 |
1188345600000 | 172.28 |
1188432000000 | 175.5 |
1188518400000 | 178.31 |
1188777600000 | 177.98 |
1188864000000 | 179.21 |
1188950400000 | 174.89 |
1189036800000 | 174.96 |
1189123200000 | 170.54 |
1189382400000 | 168.93 |
1189468800000 | 170.59 |
1189555200000 | 170.52 |
1189641600000 | 171.78 |
1189728000000 | 171.6 |
1189987200000 | 170.87 |
1190073600000 | 173.64 |
1190160000000 | 177.32 |
1190246400000 | 175.96 |
1190332800000 | 175.15 |
1190592000000 | 176.56 |
1190678400000 | 175.81 |
1190764800000 | 176.24 |
1190851200000 | 177.39 |
1190937600000 | 176.48 |
1191196800000 | 178.32 |
1191283200000 | 177.03 |
1191369600000 | 177.25 |
1191456000000 | 176.99 |
1191542400000 | 177.96 |
1191801600000 | 179.02 |
1191888000000 | 178.93 |
1191974400000 | 178.33 |
1192060800000 | 179.8 |
1192147200000 | 180.59 |
1192406400000 | 180.25 |
1192492800000 | 180.13 |
1192579200000 | 180.9 |
1192665600000 | 180.83 |
1192752000000 | 181.52 |
1193011200000 | 177.86 |
1193097600000 | 180.06 |
1193184000000 | 178.52 |
1193270400000 | 179.52 |
1193356800000 | 179.9 |
1193616000000 | 180.33 |
1193702400000 | 178.01 |
1193788800000 | 178.65 |
1193875200000 | 175.32 |
1193961600000 | 176.55 |
1194220800000 | 176.05 |
1194307200000 | 177.12 |
1194393600000 | 176.9 |
1194480000000 | 175.33 |
1194566400000 | 173.49 |
1194825600000 | 170.84 |
1194912000000 | 170.47 |
1194998400000 | 171.9 |
1195084800000 | 169.02 |
1195171200000 | 167.24 |
1195430400000 | 163.47 |
1195516800000 | 168.35 |
1195603200000 | 166.29 |
1195689600000 | 168.91 |
1195776000000 | 169.85 |
1196035200000 | 168.63 |
1196121600000 | 168.39 |
1196208000000 | 172.32 |
1196294400000 | 173.88 |
1196380800000 | 175.68 |
1196640000000 | 174.64 |
1196726400000 | 175.43 |
1196812800000 | 178.27 |
1196899200000 | 178.75 |
1196985600000 | 179.84 |
1197244800000 | 179.25 |
1197331200000 | 179.3 |
1197417600000 | 181.77 |
1197504000000 | 179.66 |
1197590400000 | 179.92 |
1197849600000 | 177.42 |
1197936000000 | 177.91 |
1198022400000 | 179.1 |
1198108800000 | 180.76 |
1198195200000 | 184.52 |
1198454400000 | 184.68 |
1198713600000 | 185 |
1198800000000 | 185.88 |
1199059200000 | 186.21 |
1199232000000 | 185.27 |
1199318400000 | 186.12 |
1199404800000 | 185.9 |
1199664000000 | 187.13 |
1199750400000 | 187.91 |
1199836800000 | 188.24 |
1199923200000 | 182.15 |
1200009600000 | 182.12 |
1200268800000 | 182.98 |
1200355200000 | 180.03 |
1200441600000 | 175.19 |
1200528000000 | 172.48 |
1200614400000 | 170.14 |
1200873600000 | 157.46 |
1200960000000 | 159.08 |
1201046400000 | 151.68 |
1201132800000 | 160.74 |
1201219200000 | 159.66 |
1201478400000 | 157.62 |
1201564800000 | 161.97 |
1201651200000 | 160.26 |
1201737600000 | 164.1 |
1201824000000 | 165.68 |
1202083200000 | 167.09 |
1202169600000 | 160.42 |
1202256000000 | 163.58 |
1202342400000 | 160.03 |
1202428800000 | 160.13 |
1202688000000 | 160.16 |
1202774400000 | 165.67 |
1202860800000 | 166.15 |
1202947200000 | 166.95 |
1203033600000 | 164 |
1203292800000 | 164.83 |
1203379200000 | 167.39 |
1203465600000 | 164.95 |
1203552000000 | 164.87 |
1203638400000 | 163.64 |
1203897600000 | 165.73 |
1203984000000 | 168.46 |
1204070400000 | 167.73 |
1204156800000 | 163.33 |
1204243200000 | 161.02 |
1204502400000 | 159.45 |
1204588800000 | 154.88 |
1204675200000 | 158.81 |
1204761600000 | 158.43 |
1204848000000 | 155.97 |
1205107200000 | 152.93 |
1205193600000 | 156.38 |
1205280000000 | 158.4 |
1205366400000 | 157.44 |
1205452800000 | 157.57 |
1205712000000 | 154.85 |
1205798400000 | 159.92 |
1205884800000 | 159.47 |
1205971200000 | 156.4 |
1206403200000 | 161.1 |
1206489600000 | 160.4 |
1206576000000 | 162.82 |
1206662400000 | 162.1 |
1206921600000 | 163.04 |
1207008000000 | 166.39 |
1207094400000 | 167.51 |
1207180800000 | 169.08 |
1207267200000 | 168.96 |
1207526400000 | 169.77 |
1207612800000 | 170.05 |
1207699200000 | 170.44 |
1207785600000 | 169.85 |
1207872000000 | 167.83 |
1208131200000 | 168 |
1208217600000 | 169.1 |
1208304000000 | 172.05 |
1208390400000 | 170.9 |
1208476800000 | 174.05 |
1208736000000 | 175.15 |
1208822400000 | 171.88 |
1208908800000 | 173.7 |
1208995200000 | 174.37 |
1209081600000 | 175.63 |
1209340800000 | 176.97 |
1209427200000 | 176.32 |
1209513600000 | 178.84 |
1209600000000 | 178.84 |
1209686400000 | 178.88 |
1209945600000 | 179.45 |
1210032000000 | 178.58 |
1210118400000 | 179.28 |
1210204800000 | 180.6 |
1210291200000 | 177.69 |
1210550400000 | 178.63 |
1210636800000 | 180.18 |
1210723200000 | 181.73 |
1210809600000 | 181.2 |
1210896000000 | 182.1 |
1211155200000 | 184.42 |
1211241600000 | 182.05 |
1211328000000 | 182.89 |
1211414400000 | 182.9 |
1211500800000 | 180.51 |
1211760000000 | 180.31 |
1211846400000 | 179.86 |
1211932800000 | 183.81 |
1212019200000 | 184.94 |
1212105600000 | 186.5 |
1212364800000 | 184.54 |
1212451200000 | 186.69 |
1212537600000 | 187.01 |
1212624000000 | 187.6 |
1212710400000 | 184.45 |
1212969600000 | 185.25 |
1213056000000 | 183.37 |
1213142400000 | 181.15 |
1213228800000 | 182.69 |
1213315200000 | 183.76 |
1213574400000 | 182.55 |
1213660800000 | 183.92 |
1213747200000 | 179.62 |
1213833600000 | 179.82 |
1213920000000 | 176.06 |
1214179200000 | 176.62 |
1214265600000 | 175.4 |
1214352000000 | 176.45 |
1214438400000 | 174.4 |
1214524800000 | 174.45 |
1214784000000 | 174.39 |
1214870400000 | 171.82 |
1214956800000 | 170.31 |
1215043200000 | 169.72 |
1215129600000 | 169.29 |
1215388800000 | 172.4 |
1215475200000 | 169.92 |
1215561600000 | 172.59 |
1215648000000 | 171.04 |
1215734400000 | 167.22 |
1215993600000 | 168.19 |
1216080000000 | 165.53 |
1216166400000 | 165.2 |
1216252800000 | 167.62 |
1216339200000 | 167.83 |
1216598400000 | 169.02 |
1216684800000 | 170.5 |
1216771200000 | 169.79 |
1216857600000 | 166.32 |
1216944000000 | 169.69 |
1217203200000 | 170.05 |
1217289600000 | 168.56 |
1217376000000 | 168.6 |
1217462400000 | 168.49 |
1217548800000 | 165.91 |
1217808000000 | 163.85 |
1217894400000 | 165.59 |
1217980800000 | 167.44 |
1218067200000 | 166.71 |
1218153600000 | 165.88 |
1218412800000 | 166.23 |
1218499200000 | 165.82 |
1218585600000 | 164.11 |
1218672000000 | 165.31 |
1218758400000 | 164.92 |
1219017600000 | 165.59 |
1219104000000 | 163.45 |
1219190400000 | 164.46 |
1219276800000 | 162.81 |
1219363200000 | 164.4 |
1219622400000 | 163.41 |
1219708800000 | 164.8 |
1219795200000 | 165.63 |
1219881600000 | 166.52 |
1219968000000 | 167.87 |
1220227200000 | 167.96 |
1220313600000 | 170.48 |
1220400000000 | 168.27 |
1220486400000 | 164.01 |
1220572800000 | 160.16 |
1220832000000 | 162.61 |
1220918400000 | 160.8 |
1221004800000 | 160.94 |
1221091200000 | 160.2 |
1221177600000 | 163.41 |
1221436800000 | 161.56 |
1221523200000 | 159.27 |
1221609600000 | 154.77 |
1221696000000 | 153.84 |
1221782400000 | 162.15 |
1222041600000 | 156.84 |
1222128000000 | 155.62 |
1222214400000 | 154.57 |
1222300800000 | 155.67 |
1222387200000 | 152.7 |
1222646400000 | 145.02 |
1222732800000 | 146.48 |
1222819200000 | 145.5 |
1222905600000 | 139.2 |
1222992000000 | 143.21 |
1223251200000 | 135.58 |
1223337600000 | 135.82 |
1223424000000 | 126.45 |
1223510400000 | 124.94 |
1223596800000 | 117.67 |
1223856000000 | 127.09 |
1223942400000 | 129.91 |
1224028800000 | 120.72 |
1224115200000 | 111.6 |
1224201600000 | 113.74 |
1224460800000 | 116.87 |
1224547200000 | 118.64 |
1224633600000 | 112.41 |
1224720000000 | 112.94 |
1224806400000 | 108.68 |
1225065600000 | 99.97 |
1225152000000 | 101.21 |
1225238400000 | 114.75 |
1225324800000 | 112.82 |
1225411200000 | 118.64 |
1225670400000 | 121.55 |
1225756800000 | 127.65 |
1225843200000 | 123.52 |
1225929600000 | 115.5 |
1226016000000 | 118.97 |
1226275200000 | 122.23 |
1226361600000 | 116.38 |
1226448000000 | 113.65 |
1226534400000 | 113.99 |
1226620800000 | 114.21 |
1226880000000 | 112.89 |
1226966400000 | 111.96 |
1227052800000 | 102.73 |
1227139200000 | 101.21 |
1227225600000 | 98.68 |
1227484800000 | 107 |
1227571200000 | 110.24 |
1227657600000 | 109.16 |
1227744000000 | 111.62 |
1227830400000 | 111.41 |
1228089600000 | 104.31 |
1228176000000 | 105.91 |
1228262400000 | 105.41 |
1228348800000 | 106.34 |
1228435200000 | 99.66 |
1228694400000 | 108.2 |
1228780800000 | 111.12 |
1228867200000 | 111.42 |
1228953600000 | 110.37 |
1229040000000 | 108.18 |
1229299200000 | 108.8 |
1229385600000 | 111.75 |
1229472000000 | 112.13 |
1229558400000 | 113.38 |
1229644800000 | 112.46 |
1229904000000 | 110.96 |
1229990400000 | 110.73 |
1230076800000 | 110.51 |
1230508800000 | 113.38 |
1230595200000 | 116.07 |
1230681600000 | 115.77 |
1230854400000 | 119.54 |
1231113600000 | 120.05 |
1231200000000 | 121.82 |
1231286400000 | 119.6 |
1231372800000 | 119.86 |
1231459200000 | 117.48 |
1231718400000 | 116.5 |
1231804800000 | 116.11 |
1231891200000 | 112.12 |
1231977600000 | 109.86 |
1232064000000 | 110.84 |
1232323200000 | 108.21 |
1232409600000 | 106.76 |
1232496000000 | 107.44 |
1232582400000 | 106.09 |
1232668800000 | 105.11 |
1232928000000 | 107.35 |
1233014400000 | 105.31 |
1233100800000 | 108.77 |
1233187200000 | 109.04 |
1233273600000 | 105.85 |
1233532800000 | 105.08 |
1233619200000 | 106.41 |
1233705600000 | 110.01 |
1233792000000 | 110.22 |
1233878400000 | 115.24 |
1234137600000 | 116.64 |
1234224000000 | 112.91 |
1234310400000 | 113.86 |
1234396800000 | 110.88 |
1234483200000 | 112.65 |
1234742400000 | 114.06 |
1234828800000 | 108.91 |
1234915200000 | 109.24 |
1235001600000 | 108.93 |
1235088000000 | 105.29 |
1235347200000 | 103.35 |
1235433600000 | 102.35 |
1235520000000 | 101.16 |
1235606400000 | 102.87 |
1235692800000 | 100.84 |
1235952000000 | 97.06 |
1236038400000 | 96.3 |
1236124800000 | 102.34 |
1236211200000 | 96.64 |
1236297600000 | 95.37 |
1236556800000 | 96.72 |
1236643200000 | 103.21 |
1236729600000 | 103.65 |
1236816000000 | 103.98 |
1236902400000 | 103.36 |
1237161600000 | 104.19 |
1237248000000 | 99.77 |
1237334400000 | 99.95 |
1237420800000 | 101.72 |
1237507200000 | 106.44 |
1237766400000 | 108.17 |
1237852800000 | 108.74 |
1237939200000 | 107.51 |
1238025600000 | 107.3 |
1238112000000 | 105.37 |
1238371200000 | 101.22 |
1238457600000 | 102.61 |
1238544000000 | 103.07 |
1238630400000 | 108.28 |
1238716800000 | 110.12 |
1238976000000 | 109.99 |
1239062400000 | 108.78 |
1239148800000 | 109.13 |
1239235200000 | 114.7 |
1239667200000 | 115.9 |
1239753600000 | 115.62 |
1239840000000 | 116.26 |
1239926400000 | 116.07 |
1240185600000 | 112.8 |
1240272000000 | 114 |
1240358400000 | 115.68 |
1240444800000 | 113.81 |
1240531200000 | 116.41 |
1240790400000 | 116.26 |
1240876800000 | 114.37 |
1240963200000 | 113.82 |
1241049600000 | 116.86 |
1241136000000 | 116.86 |
1241395200000 | 121.76 |
1241481600000 | 121.38 |
1241568000000 | 121.58 |
1241654400000 | 119.72 |
1241740800000 | 122.31 |
1242000000000 | 120.83 |
1242086400000 | 121.48 |
1242172800000 | 119.14 |
1242259200000 | 118.89 |
1242345600000 | 120.03 |
1242604800000 | 122.67 |
1242691200000 | 124.39 |
1242777600000 | 130.43 |
1242864000000 | 126.64 |
1242950400000 | 127.02 |
1243209600000 | 126.95 |
1243296000000 | 128.4 |
1243382400000 | 127.79 |
1243468800000 | 126.57 |
1243555200000 | 127.64 |
1243814400000 | 132.37 |
1243900800000 | 132.32 |
1243987200000 | 132 |
1244073600000 | 131.22 |
1244160000000 | 131.02 |
1244419200000 | 129.26 |
1244505600000 | 129.26 |
1244592000000 | 130.83 |
1244678400000 | 132.57 |
1244764800000 | 132.3 |
1245024000000 | 128.25 |
1245110400000 | 127.71 |
1245196800000 | 123.56 |
1245283200000 | 123.99 |
1245369600000 | 124.24 |
1245628800000 | 120.14 |
1245715200000 | 119.81 |
1245801600000 | 122.71 |
1245888000000 | 121.08 |
1245974400000 | 121.03 |
1246233600000 | 123.33 |
1246320000000 | 121.2 |
1246406400000 | 123.85 |
1246492800000 | 119.58 |
1246579200000 | 119.27 |
1246838400000 | 117.96 |
1246924800000 | 117.25 |
1247011200000 | 116.47 |
1247097600000 | 117.31 |
1247184000000 | 115.54 |
1247443200000 | 119.62 |
1247529600000 | 120.28 |
1247616000000 | 123.3 |
1247702400000 | 124.96 |
1247788800000 | 125.6 |
1248048000000 | 126.97 |
1248134400000 | 129.04 |
1248220800000 | 130.82 |
1248307200000 | 134.43 |
1248393600000 | 133.56 |
1248652800000 | 133.54 |
1248739200000 | 132.84 |
1248825600000 | 137.81 |
1248912000000 | 138.65 |
1248998400000 | 140.02 |
1249257600000 | 143.77 |
1249344000000 | 142.71 |
1249430400000 | 141.78 |
1249516800000 | 141.68 |
1249603200000 | 142.61 |
1249862400000 | 141.81 |
1249948800000 | 138.52 |
1250035200000 | 139.68 |
1250121600000 | 142.23 |
1250208000000 | 138.98 |
1250467200000 | 137 |
1250553600000 | 138.3 |
1250640000000 | 138.89 |
1250726400000 | 141.18 |
1250812800000 | 143.65 |
1251072000000 | 145.65 |
1251158400000 | 146.65 |
1251244800000 | 144.03 |
1251331200000 | 141.55 |
1251417600000 | 143.71 |
1251676800000 | 142.4 |
1251763200000 | 140.43 |
1251849600000 | 139.5 |
1251936000000 | 137.77 |
1252022400000 | 139.47 |
1252281600000 | 143.46 |
1252368000000 | 144.89 |
1252454400000 | 147.15 |
1252540800000 | 146.56 |
1252627200000 | 147.41 |
1252886400000 | 148.17 |
1252972800000 | 149.36 |
1253059200000 | 151.96 |
1253145600000 | 152.68 |
1253232000000 | 152.67 |
1253491200000 | 151.31 |
1253577600000 | 151.11 |
1253664000000 | 150.09 |
1253750400000 | 148.37 |
1253836800000 | 147.02 |
1254096000000 | 152.12 |
1254182400000 | 151.99 |
1254268800000 | 150.5 |
1254355200000 | 146.29 |
1254441600000 | 143.96 |
1254700800000 | 145.81 |
1254787200000 | 150.35 |
1254873600000 | 150.47 |
1254960000000 | 152.7 |
1255046400000 | 152.46 |
1255305600000 | 155.31 |
1255392000000 | 153.38 |
1255478400000 | 159.74 |
1255564800000 | 158.91 |
1255651200000 | 156.5 |
1255910400000 | 160.18 |
1255996800000 | 157.93 |
1256083200000 | 158.96 |
1256169600000 | 156.46 |
1256256000000 | 155.86 |
1256515200000 | 154.48 |
1256601600000 | 153.92 |
1256688000000 | 150.43 |
1256774400000 | 152.42 |
1256860800000 | 148.19 |
1257120000000 | 149.01 |
1257206400000 | 148.24 |
1257292800000 | 151.05 |
1257379200000 | 153.74 |
1257465600000 | 153.83 |
1257724800000 | 157.59 |
1257811200000 | 157.29 |
1257897600000 | 159.3 |
1257984000000 | 160.97 |
1258070400000 | 161.35 |
1258329600000 | 164.57 |
1258416000000 | 164.75 |
1258502400000 | 162.92 |
1258588800000 | 161.05 |
1258675200000 | 161.23 |
1258934400000 | 166.16 |
1259020800000 | 166 |
1259107200000 | 167.05 |
1259193600000 | 161.16 |
1259280000000 | 162.52 |
1259539200000 | 161.32 |
1259625600000 | 165.8 |
1259712000000 | 168.02 |
1259798400000 | 167.91 |
1259884800000 | 169.43 |
1260144000000 | 169.15 |
1260230400000 | 165.31 |
1260316800000 | 165.84 |
1260403200000 | 167.44 |
1260489600000 | 170.79 |
1260748800000 | 171.47 |
1260835200000 | 171.51 |
1260921600000 | 173.14 |
1261008000000 | 171.39 |
1261094400000 | 170.58 |
1261353600000 | 173.42 |
1261440000000 | 172.95 |
1261526400000 | 173.65 |
1261612800000 | 173.68 |
1261958400000 | 174.68 |
1262044800000 | 174.53 |
1262131200000 | 173.49 |
1262217600000 | 173.35 |
1262563200000 | 176.66 |
1262649600000 | 174.62 |
1262736000000 | 174.93 |
1262822400000 | 173.82 |
1262908800000 | 173.08 |
1263168000000 | 172.07 |
1263254400000 | 169.09 |
1263340800000 | 171.45 |
1263427200000 | 171.91 |
1263513600000 | 168.18 |
1263772800000 | 170.33 |
1263859200000 | 172.22 |
1263945600000 | 167.76 |
1264032000000 | 163.44 |
1264118400000 | 162.83 |
1264377600000 | 160.95 |
1264464000000 | 162.07 |
1264550400000 | 161.73 |
1264636800000 | 158.63 |
1264723200000 | 161.43 |
1264982400000 | 163.09 |
1265068800000 | 164.39 |
1265155200000 | 163.79 |
1265241600000 | 159.26 |
1265328000000 | 155.83 |
1265587200000 | 158.1 |
1265673600000 | 158.54 |
1265760000000 | 159.6 |
1265846400000 | 159.94 |
1265932800000 | 160.73 |
1266192000000 | 160.99 |
1266278400000 | 163.77 |
1266364800000 | 165.72 |
1266451200000 | 166.01 |
1266537600000 | 166.81 |
1266796800000 | 165.25 |
1266883200000 | 163.45 |
1266969600000 | 162.23 |
1267056000000 | 160.98 |
1267142400000 | 162.33 |
1267401600000 | 166.37 |
1267488000000 | 167.63 |
1267574400000 | 169.57 |
1267660800000 | 168.07 |
1267747200000 | 171.13 |
1268006400000 | 170.32 |
1268092800000 | 171.2 |
1268179200000 | 172.84 |
1268265600000 | 171.8 |
1268352000000 | 171.82 |
1268611200000 | 170.26 |
1268697600000 | 172 |
1268784000000 | 172.68 |
1268870400000 | 171.88 |
1268956800000 | 170.43 |
1269216000000 | 171.35 |
1269302400000 | 171.62 |
1269388800000 | 171 |
1269475200000 | 172.89 |
1269561600000 | 172.12 |
1269820800000 | 172.68 |
1269907200000 | 173.01 |
1269993600000 | 173.51 |
1270080000000 | 176.08 |
1270512000000 | 175.79 |
1270598400000 | 174.79 |
1270684800000 | 173.52 |
1270771200000 | 175.67 |
1271030400000 | 175.21 |
1271116800000 | 175.06 |
1271203200000 | 175.4 |
1271289600000 | 174.97 |
1271376000000 | 172.99 |
1271635200000 | 172.55 |
1271721600000 | 174.24 |
1271808000000 | 174.63 |
1271894400000 | 173.69 |
1271980800000 | 178.69 |
1272240000000 | 181.37 |
1272326400000 | 176.79 |
1272412800000 | 174 |
1272499200000 | 174.77 |
1272585600000 | 173.29 |
1272844800000 | 175.31 |
1272931200000 | 169 |
1273017600000 | 167.26 |
1273104000000 | 167.53 |
1273190400000 | 161.83 |
1273449600000 | 171.14 |
1273536000000 | 170.84 |
1273622400000 | 174.7 |
1273708800000 | 176.58 |
1273795200000 | 171.01 |
1274054400000 | 171.86 |
1274140800000 | 173.7 |
1274227200000 | 169 |
1274313600000 | 164.79 |
1274400000000 | 164.04 |
1274659200000 | 163.7 |
1274745600000 | 159.12 |
1274832000000 | 162.69 |
1274918400000 | 168.13 |
1275004800000 | 166.78 |
1275264000000 | 167.05 |
1275350400000 | 168 |
1275436800000 | 168.24 |
1275523200000 | 171.09 |
1275609600000 | 168.33 |
1275868800000 | 168.01 |
1275955200000 | 167.88 |
1276041600000 | 171.38 |
1276128000000 | 173.83 |
1276214400000 | 174.63 |
1276473600000 | 176.81 |
1276560000000 | 177.05 |
1276646400000 | 178.15 |
1276732800000 | 179.07 |
1276819200000 | 178.61 |
1277078400000 | 181.03 |
1277164800000 | 180.81 |
1277251200000 | 179.38 |
1277337600000 | 177.46 |
1277424000000 | 176.37 |
1277683200000 | 179.84 |
1277769600000 | 172.23 |
1277856000000 | 172.13 |
1277942400000 | 168.39 |
1278028800000 | 167.89 |
1278288000000 | 166.5 |
1278374400000 | 170.51 |
1278460800000 | 170.91 |
1278547200000 | 172.79 |
1278633600000 | 174.86 |
1278892800000 | 175.39 |
1278979200000 | 178.2 |
1279065600000 | 178.35 |
1279152000000 | 176.78 |
1279238400000 | 174.32 |
1279497600000 | 173.18 |
1279584000000 | 171.87 |
1279670400000 | 173.25 |
1279756800000 | 177.4 |
1279843200000 | 179.38 |
1280102400000 | 179.09 |
1280188800000 | 178.11 |
1280275200000 | 176.36 |
1280361600000 | 174.85 |
1280448000000 | 175.13 |
1280707200000 | 181.33 |
1280793600000 | 180.53 |
1280880000000 | 181.77 |
1280966400000 | 183.03 |
1281052800000 | 181.83 |
1281312000000 | 183.82 |
1281398400000 | 181.75 |
1281484800000 | 178.1 |
1281571200000 | 178.35 |
1281657600000 | 177.05 |
1281916800000 | 176.86 |
1282003200000 | 180.16 |
1282089600000 | 179.62 |
1282176000000 | 176.4 |
1282262400000 | 173.5 |
1282521600000 | 172.92 |
1282608000000 | 170.56 |
1282694400000 | 169.69 |
1282780800000 | 171.01 |
1282867200000 | 171.82 |
1283126400000 | 170.77 |
1283212800000 | 172.11 |
1283299200000 | 177.68 |
1283385600000 | 177.86 |
1283472000000 | 178.9 |
1283731200000 | 179.7 |
1283817600000 | 178.84 |
1283904000000 | 180.26 |
1283990400000 | 182.46 |
1284076800000 | 184.09 |
1284336000000 | 185.72 |
1284422400000 | 187.39 |
1284508800000 | 186.78 |
1284595200000 | 186.52 |
1284681600000 | 186.29 |
1284940800000 | 189.36 |
1285027200000 | 188.76 |
1285113600000 | 187.25 |
1285200000000 | 187.23 |
1285286400000 | 190.69 |
1285545600000 | 190.1 |
1285632000000 | 190.38 |
1285718400000 | 189.02 |
1285804800000 | 187.84 |
1285891200000 | 188.41 |
1286150400000 | 187.75 |
1286236800000 | 191.55 |
1286323200000 | 194.74 |
1286409600000 | 193.36 |
1286496000000 | 196.05 |
1286755200000 | 195.93 |
1286841600000 | 195.17 |
1286928000000 | 199.15 |
1287014400000 | 200.41 |
1287100800000 | 201.46 |
1287360000000 | 201.93 |
1287446400000 | 200.4 |
1287532800000 | 201.88 |
1287619200000 | 204.65 |
1287705600000 | 204.11 |
1287964800000 | 205.27 |
1288051200000 | 204.65 |
1288137600000 | 203.34 |
1288224000000 | 202.2 |
1288310400000 | 201.62 |
1288569600000 | 203.02 |
1288656000000 | 204.97 |
1288742400000 | 204.77 |
1288828800000 | 209.51 |
1288915200000 | 211.66 |
1289174400000 | 210.9 |
1289260800000 | 211.99 |
1289347200000 | 208.94 |
1289433600000 | 208.49 |
1289520000000 | 206.48 |
1289779200000 | 210.39 |
1289865600000 | 205.01 |
1289952000000 | 206.22 |
1290038400000 | 210.73 |
1290124800000 | 212.13 |
1290384000000 | 211.68 |
1290470400000 | 208.84 |
1290556800000 | 212.93 |
1290643200000 | 214.85 |
1290729600000 | 213.43 |
1290988800000 | 207.39 |
1291075200000 | 208.72 |
1291161600000 | 213.51 |
1291248000000 | 215.27 |
1291334400000 | 215.37 |
1291593600000 | 217.45 |
1291680000000 | 219.5 |
1291766400000 | 219.96 |
1291852800000 | 217.7 |
1291939200000 | 218.1 |
1292198400000 | 218.37 |
1292284800000 | 218.72 |
1292371200000 | 219.79 |
1292457600000 | 220.27 |
1292544000000 | 219.62 |
1292803200000 | 220.44 |
1292889600000 | 222.87 |
1292976000000 | 222.48 |
1293062400000 | 221.91 |
1293148800000 | 221.71 |
1293408000000 | 220.2 |
1293494400000 | 219.94 |
1293580800000 | 221.91 |
1293667200000 | 218.61 |
1293753600000 | 218.2 |
1294012800000 | 219.07 |
1294099200000 | 216.45 |
1294185600000 | 214.05 |
1294272000000 | 215.41 |
1294358400000 | 213.36 |
1294617600000 | 210.81 |
1294704000000 | 213.15 |
1294790400000 | 218.2 |
1294876800000 | 216.33 |
1294963200000 | 214.58 |
1295222400000 | 213.85 |
1295308800000 | 215.51 |
1295395200000 | 212.68 |
1295481600000 | 209.26 |
1295568000000 | 210.3 |
1295827200000 | 208.09 |
1295913600000 | 208.87 |
1296000000000 | 212.68 |
1296086400000 | 212 |
1296172800000 | 208.97 |
1296432000000 | 209.07 |
1296518400000 | 213.08 |
1296604800000 | 213.83 |
1296691200000 | 213.06 |
1296777600000 | 213.78 |
1297036800000 | 215.32 |
1297123200000 | 215.09 |
1297209600000 | 215.79 |
1297296000000 | 216.94 |
1297382400000 | 216.29 |
1297641600000 | 219.82 |
1297728000000 | 221.22 |
1297814400000 | 219.89 |
1297900800000 | 221.37 |
1297987200000 | 222.88 |
1298246400000 | 218.83 |
1298332800000 | 217.16 |
1298419200000 | 213.69 |
1298505600000 | 213.85 |
1298592000000 | 214.81 |
1298851200000 | 218.34 |
1298937600000 | 217.91 |
1299024000000 | 218.55 |
1299110400000 | 221.07 |
1299196800000 | 220.17 |
1299456000000 | 220.28 |
1299542400000 | 218.51 |
1299628800000 | 217.94 |
1299715200000 | 215.13 |
1299801600000 | 212.55 |
1300060800000 | 211.06 |
1300147200000 | 203.54 |
1300233600000 | 199.47 |
1300320000000 | 204.11 |
1300406400000 | 205.99 |
1300665600000 | 209.45 |
1300752000000 | 208.39 |
1300838400000 | 209.03 |
1300924800000 | 213.35 |
1301011200000 | 213.7 |
1301270400000 | 213.47 |
1301356800000 | 215.77 |
1301443200000 | 218.23 |
1301529600000 | 218.58 |
1301616000000 | 222.58 |
1301875200000 | 225.36 |
1301961600000 | 223.75 |
1302048000000 | 225.83 |
1302134400000 | 224.86 |
1302220800000 | 226.92 |
1302480000000 | 227.55 |
1302566400000 | 223.23 |
1302652800000 | 225.51 |
1302739200000 | 224.75 |
1302825600000 | 226.36 |
1303084800000 | 222.3 |
1303171200000 | 221.94 |
1303257600000 | 229.8 |
1303344000000 | 232.52 |
1303776000000 | 234.49 |
1303862400000 | 236.95 |
1303948800000 | 239.03 |
1304035200000 | 241.5 |
1304294400000 | 241.81 |
1304380800000 | 241.74 |
1304467200000 | 235.6 |
1304553600000 | 236.1 |
1304640000000 | 240.48 |
1304899200000 | 239.1 |
1304985600000 | 242.54 |
1305072000000 | 239.6 |
1305158400000 | 237.29 |
1305244800000 | 238.08 |
1305504000000 | 238.4 |
1305590400000 | 232.64 |
1305676800000 | 235.18 |
1305763200000 | 236.28 |
1305849600000 | 233.83 |
1306108800000 | 229.29 |
1306195200000 | 231.47 |
1306281600000 | 230.03 |
1306368000000 | 228.12 |
1306454400000 | 229.96 |
1306713600000 | 231.43 |
1306800000000 | 237.5 |
1306886400000 | 235.26 |
1306972800000 | 229.58 |
1307059200000 | 231.16 |
1307318400000 | 232.89 |
1307404800000 | 232.2 |
1307491200000 | 229.79 |
1307577600000 | 233.82 |
1307664000000 | 230.91 |
1307923200000 | 231.21 |
1308009600000 | 235.23 |
1308096000000 | 231.99 |
1308182400000 | 231.99 |
1308268800000 | 232.77 |
1308528000000 | 231.63 |
1308614400000 | 236.39 |
1308700800000 | 237.15 |
1308787200000 | 230.48 |
1308873600000 | 229.91 |
1309132800000 | 228.12 |
1309219200000 | 230.53 |
1309305600000 | 235.11 |
1309392000000 | 237.74 |
1309478400000 | 238.61 |
1309737600000 | 239.89 |
1309824000000 | 239.54 |
1309910400000 | 241 |
1309996800000 | 242.87 |
1310083200000 | 241.41 |
1310342400000 | 236.85 |
1310428800000 | 235.39 |
1310515200000 | 237.6 |
1310601600000 | 235.99 |
1310688000000 | 236.12 |
1310947200000 | 234.38 |
1311033600000 | 234.93 |
1311120000000 | 234.49 |
1311206400000 | 236.86 |
1311292800000 | 236.9 |
1311552000000 | 239.61 |
1311638400000 | 239.24 |
1311724800000 | 236.51 |
1311811200000 | 230.93 |
1311897600000 | 231.33 |
1312156800000 | 225.56 |
1312243200000 | 220.81 |
1312329600000 | 215.96 |
1312416000000 | 207.56 |
1312502400000 | 201.55 |
1312761600000 | 191.99 |
1312848000000 | 193.96 |
1312934400000 | 186.68 |
1313020800000 | 194.08 |
1313107200000 | 199.38 |
1313366400000 | 200.81 |
1313452800000 | 199.35 |
1313539200000 | 198.62 |
1313625600000 | 189.02 |
1313712000000 | 183.92 |
1313971200000 | 183.11 |
1314057600000 | 185.49 |
1314144000000 | 190.77 |
1314230400000 | 186.14 |
1314316800000 | 184.65 |
1314576000000 | 188.37 |
1314662400000 | 187.96 |
1314748800000 | 193.96 |
1314835200000 | 191.64 |
1314921600000 | 185.89 |
1315180800000 | 176.92 |
1315267200000 | 174.13 |
1315353600000 | 180.62 |
1315440000000 | 181.29 |
1315526400000 | 175.56 |
1315785600000 | 172.38 |
1315872000000 | 173.66 |
1315958400000 | 178.41 |
1316044800000 | 181.84 |
1316131200000 | 182.38 |
1316390400000 | 177.44 |
1316476800000 | 181.94 |
1316563200000 | 177.75 |
1316649600000 | 170.22 |
1316736000000 | 171.85 |
1316995200000 | 175.75 |
1317081600000 | 183.11 |
1317168000000 | 180.94 |
1317254400000 | 182.16 |
1317340800000 | 178.2 |
1317600000000 | 174.5 |
1317686400000 | 169.58 |
1317772800000 | 176.24 |
1317859200000 | 182.8 |
1317945600000 | 183.81 |
1318204800000 | 189.49 |
1318291200000 | 190.88 |
1318377600000 | 194.48 |
1318464000000 | 192.79 |
1318550400000 | 194.51 |
1318809600000 | 191.84 |
1318896000000 | 193.37 |
1318982400000 | 191.58 |
1319068800000 | 188.64 |
1319155200000 | 194.77 |
1319414400000 | 197.46 |
1319500800000 | 196.67 |
1319587200000 | 194.97 |
1319673600000 | 205.71 |
1319760000000 | 206.13 |
1320019200000 | 200.51 |
1320105600000 | 191.85 |
1320192000000 | 194.96 |
1320278400000 | 200.04 |
1320364800000 | 195.05 |
1320624000000 | 194.06 |
1320710400000 | 195.56 |
1320796800000 | 191.51 |
1320883200000 | 191.76 |
1320969600000 | 196.88 |
1321228800000 | 193.91 |
1321315200000 | 193.54 |
1321401600000 | 192.71 |
1321488000000 | 190.83 |
1321574400000 | 188.44 |
1321833600000 | 182.44 |
1321920000000 | 181.43 |
1322006400000 | 180.43 |
1322092800000 | 179.08 |
1322179200000 | 181.09 |
1322438400000 | 189.45 |
1322524800000 | 191.31 |
1322611200000 | 201.92 |
1322697600000 | 197.34 |
1322784000000 | 198.38 |
1323043200000 | 199.98 |
1323129600000 | 198.6 |
1323216000000 | 197.44 |
1323302400000 | 194.37 |
1323388800000 | 196.64 |
1323648000000 | 190.68 |
1323734400000 | 190.13 |
1323820800000 | 186.93 |
1323907200000 | 188.57 |
1323993600000 | 189.4 |
1324252800000 | 188.48 |
1324339200000 | 195.44 |
1324425600000 | 194.46 |
1324512000000 | 196.07 |
1324598400000 | 197.13 |
1324944000000 | 198.16 |
1325030400000 | 196.07 |
1325116800000 | 199.23 |
1325203200000 | 201.39 |
1325462400000 | 205.76 |
1325548800000 | 209.06 |
1325635200000 | 208.47 |
1325721600000 | 208.8 |
1325808000000 | 207.46 |
1326067200000 | 206.1 |
1326153600000 | 213.47 |
1326240000000 | 212.23 |
1326326400000 | 214.11 |
1326412800000 | 212.66 |
1326672000000 | 213.95 |
1326758400000 | 217.09 |
1326844800000 | 217.63 |
1326931200000 | 217.94 |
1327017600000 | 216.55 |
1327276800000 | 217.1 |
1327363200000 | 216.55 |
1327449600000 | 215.38 |
1327536000000 | 218.9 |
1327622400000 | 218.02 |
1327881600000 | 215.79 |
1327968000000 | 216.59 |
1328054400000 | 220.81 |
1328140800000 | 222.17 |
1328227200000 | 225.03 |
1328486400000 | 224.92 |
1328572800000 | 224.16 |
1328659200000 | 223.38 |
1328745600000 | 226.22 |
1328832000000 | 222.34 |
1329091200000 | 224.05 |
1329177600000 | 224.19 |
1329264000000 | 225.98 |
1329350400000 | 227.56 |
1329436800000 | 229.03 |
1329696000000 | 233.37 |
1329782400000 | 232.78 |
1329868800000 | 230.46 |
1329955200000 | 230.92 |
1330041600000 | 231.56 |
1330300800000 | 232.22 |
1330387200000 | 233.22 |
1330473600000 | 231.55 |
1330560000000 | 234.99 |
1330646400000 | 233.6 |
1330905600000 | 231.36 |
1330992000000 | 222.01 |
1331078400000 | 224.03 |
1331164800000 | 229.64 |
1331251200000 | 231.72 |
1331510400000 | 232.34 |
1331596800000 | 235.7 |
1331683200000 | 234.98 |
1331769600000 | 236.85 |
1331856000000 | 236.84 |
1332115200000 | 235.25 |
1332201600000 | 233.61 |
1332288000000 | 235.08 |
1332374400000 | 232.1 |
1332460800000 | 232.3 |
1332720000000 | 235.8 |
1332806400000 | 235.29 |
1332892800000 | 232.03 |
1332979200000 | 229.73 |
1333065600000 | 233.11 |
1333324800000 | 236.97 |
1333411200000 | 235.22 |
1333497600000 | 227.88 |
1333584000000 | 227.58 |
1334016000000 | 222.69 |
1334102400000 | 224.57 |
1334188800000 | 228.64 |
1334275200000 | 223.07 |
1334534400000 | 226.41 |
1334620800000 | 232.24 |
1334707200000 | 229.86 |
1334793600000 | 229.09 |
1334880000000 | 232.12 |
1335139200000 | 223.67 |
1335225600000 | 224.51 |
1335312000000 | 230.33 |
1335398400000 | 230.43 |
1335484800000 | 233.99 |
1335744000000 | 231.24 |
1335830400000 | 231.24 |
1335916800000 | 230.76 |
1336003200000 | 230.61 |
1336089600000 | 225.19 |
1336348800000 | 225.35 |
1336435200000 | 221.19 |
1336521600000 | 223.71 |
1336608000000 | 224.3 |
1336694400000 | 226.43 |
1336953600000 | 221.37 |
1337040000000 | 219.45 |
1337126400000 | 219.78 |
1337212800000 | 217.65 |
1337299200000 | 217.14 |
1337558400000 | 219.67 |
1337644800000 | 222.95 |
1337731200000 | 217.42 |
1337817600000 | 218.16 |
1337904000000 | 218.34 |
1338163200000 | 219.07 |
1338249600000 | 223.25 |
1338336000000 | 218.73 |
1338422400000 | 218.39 |
1338508800000 | 210.86 |
1338768000000 | 207.96 |
1338854400000 | 207.53 |
1338940800000 | 212.15 |
1339027200000 | 215.72 |
1339113600000 | 214.23 |
1339372800000 | 215.51 |
1339459200000 | 216.21 |
1339545600000 | 216.01 |
1339632000000 | 215.5 |
1339718400000 | 218.24 |
1339977600000 | 218.89 |
1340064000000 | 223.32 |
1340150400000 | 222.27 |
1340236800000 | 221 |
1340323200000 | 215.23 |
1340582400000 | 212.33 |
1340668800000 | 213.11 |
1340755200000 | 214.57 |
1340841600000 | 211.57 |
1340928000000 | 222.47 |
1341187200000 | 224.31 |
1341273600000 | 228.03 |
1341360000000 | 228.61 |
1341446400000 | 226.05 |
1341532800000 | 223.92 |
1341792000000 | 222.4 |
1341878400000 | 222.59 |
1341964800000 | 222.69 |
1342051200000 | 221.8 |
1342137600000 | 225.91 |
1342396800000 | 225.72 |
1342483200000 | 227.24 |
1342569600000 | 230.57 |
1342656000000 | 234.72 |
1342742400000 | 231.44 |
1343001600000 | 225.07 |
1343088000000 | 224.23 |
1343174400000 | 224.93 |
1343260800000 | 232.23 |
1343347200000 | 236.91 |
1343606400000 | 238.79 |
1343692800000 | 237.39 |
1343779200000 | 238.52 |
1343865600000 | 233.13 |
1343952000000 | 241.49 |
1344211200000 | 241.66 |
1344297600000 | 243.67 |
1344384000000 | 243.77 |
1344470400000 | 244.34 |
1344556800000 | 242.87 |
1344816000000 | 241.34 |
1344902400000 | 244.25 |
1344988800000 | 243.76 |
1345075200000 | 244.99 |
1345161600000 | 245.69 |
1345420800000 | 245.52 |
1345507200000 | 247.62 |
1345593600000 | 244.34 |
1345680000000 | 242.66 |
1345766400000 | 244.48 |
1346025600000 | 246.87 |
1346112000000 | 244.61 |
1346198400000 | 245.97 |
1346284800000 | 241.72 |
1346371200000 | 243.17 |
1346630400000 | 246.14 |
1346716800000 | 242.99 |
1346803200000 | 244.2 |
1346889600000 | 252.52 |
1346976000000 | 252.95 |
1347235200000 | 251.86 |
1347321600000 | 255 |
1347408000000 | 255.81 |
1347494400000 | 253.96 |
1347580800000 | 257.23 |
1347840000000 | 258.39 |
1347926400000 | 256.72 |
1348012800000 | 258.64 |
1348099200000 | 259.56 |
1348185600000 | 261.77 |
1348444800000 | 260.33 |
1348531200000 | 261.84 |
1348617600000 | 257.9 |
1348704000000 | 259.84 |
1348790400000 | 256.23 |
1349049600000 | 262.05 |
1349136000000 | 258.88 |
1349222400000 | 258.78 |
1349308800000 | 256.82 |
1349395200000 | 260.86 |
1349654400000 | 257.16 |
1349740800000 | 254.97 |
1349827200000 | 252.96 |
1349913600000 | 256.02 |
1350000000000 | 253.14 |
1350259200000 | 254.69 |
1350345600000 | 259.07 |
1350432000000 | 259.27 |
1350518400000 | 259.11 |
1350604800000 | 257.4 |
1350864000000 | 254.57 |
1350950400000 | 246.12 |
1351036800000 | 247 |
1351123200000 | 248.88 |
1351209600000 | 250.36 |
1351468800000 | 250.24 |
1351555200000 | 252.86 |
1351641600000 | 251.14 |
1351728000000 | 253.78 |
1351814400000 | 254.44 |
1352073600000 | 252.64 |
1352160000000 | 254.92 |
1352246400000 | 249.77 |
1352332800000 | 249.42 |
1352419200000 | 248.95 |
1352678400000 | 249.34 |
1352764800000 | 250.78 |
1352851200000 | 248.89 |
1352937600000 | 246.33 |
1353024000000 | 244.37 |
1353283200000 | 249.99 |
1353369600000 | 253.72 |
1353456000000 | 253.41 |
1353542400000 | 256.23 |
1353628800000 | 260.01 |
1353888000000 | 259.56 |
1353974400000 | 261.06 |
1354060800000 | 262.16 |
1354147200000 | 263.51 |
1354233600000 | 263.05 |
1354492800000 | 264.42 |
1354579200000 | 263.51 |
1354665600000 | 263.58 |
1354752000000 | 268.47 |
1354838400000 | 267.79 |
1355097600000 | 269.35 |
1355184000000 | 270.79 |
1355270400000 | 270.76 |
1355356800000 | 270.81 |
1355443200000 | 272.28 |
1355702400000 | 271.86 |
1355788800000 | 272.71 |
1355875200000 | 273.03 |
1355961600000 | 273.21 |
1356048000000 | 271.77 |
1356307200000 | 271.71 |
1356566400000 | 271.97 |
1356652800000 | 270.11 |
1356912000000 | 270.64 |
1357084800000 | 274.14 |
1357171200000 | 272.71 |
1357257600000 | 273.58 |
1357516800000 | 270.78 |
1357603200000 | 269.51 |
1357689600000 | 270.14 |
1357776000000 | 268.81 |
1357862400000 | 269.05 |
1358121600000 | 270.36 |
1358208000000 | 269.85 |
1358294400000 | 271.93 |
1358380800000 | 273.96 |
1358467200000 | 273.42 |
1358726400000 | 275.09 |
1358812800000 | 274.15 |
1358899200000 | 274.26 |
1358985600000 | 275.29 |
1359072000000 | 281.61 |
1359331200000 | 280.12 |
1359417600000 | 278.65 |
1359504000000 | 276.99 |
1359590400000 | 275.17 |
1359676800000 | 278.84 |
1359936000000 | 272.03 |
1360022400000 | 272.35 |
1360108800000 | 268.39 |
1360195200000 | 268.5 |
1360281600000 | 269.55 |
1360540800000 | 268.52 |
1360627200000 | 269.04 |
1360713600000 | 271.91 |
1360800000000 | 268.27 |
1360886400000 | 266.93 |
1361145600000 | 267.56 |
1361232000000 | 274.27 |
1361318400000 | 274.63 |
1361404800000 | 269.93 |
1361491200000 | 275.35 |
1361750400000 | 277.8 |
1361836800000 | 271.57 |
1361923200000 | 273.82 |
1362009600000 | 276.36 |
1362096000000 | 275.53 |
1362355200000 | 275.5 |
1362441600000 | 281.32 |
1362528000000 | 282.04 |
1362614400000 | 281.48 |
1362700800000 | 282.12 |
1362960000000 | 281.89 |
1363046400000 | 281.88 |
1363132800000 | 283.31 |
1363219200000 | 286.8 |
1363305600000 | 286.34 |
1363564800000 | 285.58 |
1363651200000 | 283.9 |
1363737600000 | 287.28 |
1363824000000 | 281.62 |
1363910400000 | 279.34 |
1364169600000 | 277.7 |
1364256000000 | 279.18 |
1364342400000 | 276.28 |
1364428800000 | 278.27 |
1364860800000 | 282.84 |
1364947200000 | 281.66 |
1365033600000 | 279.42 |
1365120000000 | 272.64 |
1365379200000 | 273.35 |
1365465600000 | 272.8 |
1365552000000 | 277.6 |
1365638400000 | 279.89 |
1365724800000 | 275.92 |
1365984000000 | 276.54 |
1366070400000 | 275.83 |
1366156800000 | 267.73 |
1366243200000 | 268.57 |
1366329600000 | 269.24 |
1366588800000 | 268.68 |
1366675200000 | 274.27 |
1366761600000 | 277.1 |
1366848000000 | 279 |
1366934400000 | 282.27 |
1367193600000 | 284.26 |
1367280000000 | 284.82 |
1367366400000 | 284.82 |
1367452800000 | 286.45 |
1367539200000 | 291.06 |
1367798400000 | 291.68 |
1367884800000 | 294.43 |
1367971200000 | 295.2 |
1368057600000 | 295.12 |
1368144000000 | 295.5 |
1368403200000 | 296.07 |
1368489600000 | 297.25 |
1368576000000 | 297.3 |
1368662400000 | 297.83 |
1368748800000 | 298.63 |
1369008000000 | 298.17 |
1369094400000 | 300.72 |
1369180800000 | 301.91 |
1369267200000 | 296.82 |
1369353600000 | 296.93 |
1369612800000 | 298.81 |
1369699200000 | 303.14 |
1369785600000 | 298.76 |
1369872000000 | 299.73 |
1369958400000 | 298.98 |
1370217600000 | 297.96 |
1370304000000 | 296.86 |
1370390400000 | 292.44 |
1370476800000 | 288.92 |
1370563200000 | 293.7 |
1370822400000 | 296.21 |
1370908800000 | 293.67 |
1370995200000 | 292.62 |
1371081600000 | 290.69 |
1371168000000 | 291.13 |
1371427200000 | 294.5899 |
1371513600000 | 295.68 |
1371600000000 | 295 |
1371686400000 | 284.49 |
1371772800000 | 280.35 |
1372032000000 | 275.25 |
1372118400000 | 278.89 |
1372204800000 | 282.45 |
1372291200000 | 282.35 |
1372377600000 | 282.42 |
1372636800000 | 283.05 |
1372723200000 | 281.74 |
1372809600000 | 279.82 |
1372896000000 | 284.63 |
1372982400000 | 278 |
1373241600000 | 284.38 |
1373328000000 | 288.11 |
1373414400000 | 288.0899 |
1373500800000 | 291.74 |
1373587200000 | 291.93 |
1373846400000 | 292.55 |
1373932800000 | 289.56 |
1374019200000 | 291.5899 |
1374105600000 | 292.1 |
1374192000000 | 291.38 |
1374451200000 | 290.5899 |
1374537600000 | 289.2 |
1374624000000 | 290.08 |
1374710400000 | 285.27 |
1374796800000 | 283.67 |
1375056000000 | 284.61 |
1375142400000 | 286.82 |
1375228800000 | 288.04 |
1375315200000 | 292.31 |
1375401600000 | 293.06 |
1375660800000 | 290.87 |
1375747200000 | 288.33 |
1375833600000 | 286.0899 |
1375920000000 | 286.9 |
1376006400000 | 286.96 |
1376265600000 | 288.9 |
1376352000000 | 292.31 |
1376438400000 | 293.06 |
1376524800000 | 292.31 |
1376611200000 | 293.26 |
1376870400000 | 293.88 |
1376956800000 | 293.16 |
1377043200000 | 292.51 |
1377129600000 | 297.11 |
1377216000000 | 298.37 |
1377475200000 | 298.89 |
1377561600000 | 293.1 |
1377648000000 | 288.32 |
1377734400000 | 288.61 |
1377820800000 | 285.08 |
1378080000000 | 290.05 |
1378166400000 | 288.97 |
1378252800000 | 290.14 |
1378339200000 | 287.94 |
1378425600000 | 287.67 |
1378684800000 | 286.82 |
1378771200000 | 293.77 |
1378857600000 | 294.68 |
1378944000000 | 293.63 |
1379030400000 | 294.67 |
1379289600000 | 299.79 |
1379376000000 | 297.9 |
1379462400000 | 299.73 |
1379548800000 | 301.22 |
1379635200000 | 301.76 |
1379894400000 | 300.82 |
1379980800000 | 300.29 |
1380067200000 | 300.36 |
1380153600000 | 300.2 |
1380240000000 | 298.89 |
1380499200000 | 297.21 |
1380585600000 | 299.24 |
1380672000000 | 296.54 |
1380758400000 | 295.0899 |
1380844800000 | 294.39 |
1381104000000 | 292.14 |
1381190400000 | 290.29 |
1381276800000 | 288.15 |
1381363200000 | 292.94 |
1381449600000 | 295.3 |
1381708800000 | 294.82 |
1381795200000 | 297.94 |
1381881600000 | 299.7 |
1381968000000 | 299.65 |
1382054400000 | 301.98 |
1382313600000 | 302.17 |
1382400000000 | 304.68 |
1382486400000 | 305.68 |
1382572800000 | 304.33 |
1382659200000 | 306.54 |
1382918400000 | 307.48 |
1383004800000 | 308.2799 |
1383091200000 | 307.48 |
1383177600000 | 307.2 |
1383264000000 | 306.38 |
1383523200000 | 308.9 |
1383609600000 | 308.47 |
1383696000000 | 310.29 |
1383782400000 | 310.18 |
1383868800000 | 310.01 |
1384128000000 | 311.19 |
1384214400000 | 310.2799 |
1384300800000 | 309.68 |
1384387200000 | 314.15 |
1384473600000 | 314.97 |
1384732800000 | 314.79 |
1384819200000 | 313.8 |
1384905600000 | 314.17 |
1384992000000 | 314.06 |
1385078400000 | 313.5299 |
1385337600000 | 315.69 |
1385424000000 | 314.83 |
1385510400000 | 316.71 |
1385596800000 | 317.91 |
1385683200000 | 320.31 |
1385942400000 | 320.86 |
1386028800000 | 314.65 |
1386115200000 | 310.82 |
1386201600000 | 309.23 |
1386288000000 | 311.2 |
1386547200000 | 312.06 |
1386633600000 | 309.79 |
1386720000000 | 308.64 |
1386806400000 | 307.04 |
1386892800000 | 306.79 |
1387152000000 | 311.56 |
1387238400000 | 308.8 |
1387324800000 | 311.98 |
1387411200000 | 314.96 |
1387497600000 | 316.79 |
1387756800000 | 320.79 |
1387843200000 | 321.23 |
1388102400000 | 325.51 |
1388361600000 | 323.87 |
1388448000000 | 324.5299 |
1388620800000 | 319.92 |
1388707200000 | 321.82 |
1388966400000 | 319.88 |
1389052800000 | 321.61 |
1389139200000 | 319.95 |
1389225600000 | 315.87 |
1389312000000 | 317.74 |
1389571200000 | 317.21 |
1389657600000 | 316.83 |
1389744000000 | 321.71 |
1389830400000 | 322.87 |
1389916800000 | 323.91 |
1390176000000 | 324.73 |
1390262400000 | 324.98 |
1390348800000 | 324.69 |
1390435200000 | 321.93 |
1390521600000 | 313.13 |
1390780800000 | 311.22 |
1390867200000 | 313.26 |
1390953600000 | 312.81 |
1391040000000 | 313.75 |
1391126400000 | 312.06 |
1391385600000 | 309.46 |
1391472000000 | 306.2799 |
1391558400000 | 305.42 |
1391644800000 | 310.01 |
1391731200000 | 312.01 |
1391990400000 | 312.87 |
1392076800000 | 320.42 |
1392163200000 | 321.37 |
1392249600000 | 323.7799 |
1392336000000 | 327.33 |
1392595200000 | 326.69 |
1392681600000 | 326.63 |
1392768000000 | 328.11 |
1392854400000 | 325.9 |
1392940800000 | 326.3 |
1393200000000 | 328.7 |
1393286400000 | 328.16 |
1393372800000 | 327.5899 |
1393459200000 | 324.71 |
1393545600000 | 329.82 |
1393804800000 | 318.3399 |
1393891200000 | 326.89 |
1393977600000 | 324.72 |
1394064000000 | 324.65 |
1394150400000 | 319.46 |
1394409600000 | 318 |
1394496000000 | 317.49 |
1394582400000 | 313.86 |
1394668800000 | 306.43 |
1394755200000 | 309.69 |
1395014400000 | 311.47 |
1395100800000 | 312.41 |
1395187200000 | 312.89 |
1395273600000 | 312.58 |
1395360000000 | 316.36 |
1395619200000 | 309.98 |
1395705600000 | 315.51 |
1395792000000 | 318.04 |
1395878400000 | 318.5299 |
1395964800000 | 322.65 |
1396224000000 | 321.8399 |
1396310400000 | 321.31 |
1396396800000 | 320.97 |
1396483200000 | 320.75 |
1396569600000 | 322.9 |
1396828800000 | 317.24 |
1396915200000 | 317.47 |
1397001600000 | 316.3399 |
1397088000000 | 315.7799 |
1397174400000 | 310.15 |
1397433600000 | 311.81 |
1397520000000 | 307.21 |
1397606400000 | 311.35 |
1397692800000 | 312.85 |
1398124800000 | 321.55 |
1398211200000 | 320.71 |
1398297600000 | 322.8 |
1398384000000 | 320.23 |
1398643200000 | 323.96 |
1398729600000 | 328.48 |
1398816000000 | 330.45 |
1398902400000 | 330.45 |
1398988800000 | 330.5899 |
1399248000000 | 330.21 |
1399334400000 | 327.5899 |
1399420800000 | 329.8399 |
1399507200000 | 333.63 |
1399593600000 | 333.49 |
1399852800000 | 338.16 |
1399939200000 | 338.29 |
1400025600000 | 339.83 |
1400112000000 | 339.2 |
1400198400000 | 338.44 |
1400457600000 | 339.7799 |
1400544000000 | 338.43 |
1400630400000 | 339.85 |
1400716800000 | 339.87 |
1400803200000 | 340.64 |
1401062400000 | 344.32 |
1401148800000 | 345.97 |
1401235200000 | 345.15 |
1401321600000 | 345.25 |
1401408000000 | 346.05 |
1401667200000 | 346.7 |
1401753600000 | 345.54 |
1401840000000 | 346.3 |
1401926400000 | 346.25 |
1402012800000 | 348 |
1402272000000 | 348.5299 |
1402358400000 | 348.89 |
1402444800000 | 347.12 |
1402531200000 | 346.71 |
1402617600000 | 344.5299 |
1402876800000 | 343.08 |
1402963200000 | 345.67 |
1403049600000 | 345.37 |
1403136000000 | 347.22 |
1403222400000 | 348.21 |
1403481600000 | 345.49 |
1403568000000 | 347.14 |
1403654400000 | 344.74 |
1403740800000 | 341.98 |
1403827200000 | 341.27 |
1404086400000 | 343.8399 |
1404172800000 | 347.66 |
1404259200000 | 347.38 |
1404345600000 | 351.52 |
1404432000000 | 350.92 |
1404691200000 | 346.75 |
1404777600000 | 341.98 |
1404864000000 | 343.69 |
1404950400000 | 336.71 |
1405036800000 | 337.04 |
1405296000000 | 340.74 |
1405382400000 | 337.31 |
1405468800000 | 341.39 |
1405555200000 | 336.51 |
1405641600000 | 337.38 |
1405900800000 | 333.69 |
1405987200000 | 336.95 |
1406073600000 | 338.31 |
1406160000000 | 339.08 |
1406246400000 | 332.7799 |
1406505600000 | 333.91 |
1406592000000 | 335.88 |
1406678400000 | 335.22 |
1406764800000 | 327.37 |
1406851200000 | 318.36 |
1407110400000 | 314.63 |
1407196800000 | 318.22 |
1407283200000 | 318.16 |
1407369600000 | 315.39 |
1407456000000 | 313.7 |
1407715200000 | 319.91 |
1407801600000 | 316.12 |
1407888000000 | 320.96 |
1407974400000 | 321.24 |
1408060800000 | 316.21 |
1408320000000 | 321.82 |
1408406400000 | 324.38 |
1408492800000 | 323.75 |
1408579200000 | 326.44 |
1408665600000 | 324.55 |
1408924800000 | 331.01 |
1409011200000 | 334.36 |
1409097600000 | 332.86 |
1409184000000 | 329.7799 |
1409270400000 | 331.05 |
1409529600000 | 330.68 |
1409616000000 | 331.1 |
1409702400000 | 335.24 |
1409788800000 | 337.21 |
1409875200000 | 336.07 |
1410134400000 | 335.47 |
1410220800000 | 334.26 |
1410307200000 | 334.22 |
1410393600000 | 334.75 |
1410480000000 | 334.14 |
1410739200000 | 334.86 |
1410825600000 | 332.3 |
1410912000000 | 333.5 |
1410998400000 | 342.29 |
1411084800000 | 342.52 |
1411344000000 | 341.94 |
1411430400000 | 336.41 |
1411516800000 | 338.95 |
1411603200000 | 331.38 |
1411689600000 | 330.91 |
1411948800000 | 328.74 |
1412035200000 | 332.23 |
1412121600000 | 327.32 |
1412208000000 | 320.97 |
1412294400000 | 321.27 |
1412553600000 | 323.41 |
1412640000000 | 318.73 |
1412726400000 | 315.64 |
1412812800000 | 316.96 |
1412899200000 | 309.43 |
1413158400000 | 310.3 |
1413244800000 | 310.46 |
1413331200000 | 301.26 |
1413417600000 | 304.98 |
1413504000000 | 314.26 |
1413763200000 | 308.93 |
1413849600000 | 316 |
1413936000000 | 317.94 |
1414022400000 | 321.7799 |
1414108800000 | 317 |
1414368000000 | 314.02 |
1414454400000 | 319.94 |
1414540800000 | 320.94 |
1414627200000 | 323.33 |
1414713600000 | 329.3399 |
1414972800000 | 325.9 |
1415059200000 | 323.8399 |
1415145600000 | 329.98 |
1415232000000 | 332.37 |
1415318400000 | 327.8 |
1415577600000 | 329.57 |
1415664000000 | 330 |
1415750400000 | 325.66 |
1415836800000 | 326.93 |
1415923200000 | 326.72 |
1416182400000 | 328.48 |
1416268800000 | 334.58 |
1416355200000 | 335.46 |
1416441600000 | 334.16 |
1416528000000 | 343.37 |
1416787200000 | 343.46 |
1416873600000 | 344.42 |
1416960000000 | 346.16 |
1417046400000 | 348.54 |
1417132800000 | 347 |
1417392000000 | 346.33 |
1417478400000 | 345.8 |
1417564800000 | 348.12 |
1417651200000 | 343.91 |
1417737600000 | 351.08 |
1417996800000 | 347.58 |
1418083200000 | 339.55 |
1418169600000 | 340.32 |
1418256000000 | 340.37 |
1418342400000 | 330.51 |
1418601600000 | 321.14 |
1418688000000 | 329.68 |
1418774400000 | 329.95 |
1418860800000 | 337.65 |
1418947200000 | 335.81 |
1419206400000 | 339.31 |
1419292800000 | 341.85 |
1419379200000 | 341.46 |
1419811200000 | 341.39 |
1419897600000 | 336.96 |
1419984000000 | 337.58 |
1420156800000 | 335.9 |
1420416000000 | 325.22 |
1420502400000 | 325.98 |
1420588800000 | 326.35 |
1420675200000 | 339.96 |
1420761600000 | 332.5899 |
1421020800000 | 337.05 |
1421107200000 | 344.0299 |
1421193600000 | 340.12 |
1421280000000 | 347.06 |
1421366400000 | 352.65 |
1421625600000 | 354.97 |
1421712000000 | 356.43 |
1421798400000 | 357.42 |
1421884800000 | 360.39 |
1421971200000 | 369.39 |
1422230400000 | 374.27 |
1422316800000 | 370.47 |
1422403200000 | 375.12 |
1422489600000 | 376.3399 |
1422576000000 | 376.51 |
1422835200000 | 380.39 |
1422921600000 | 379.93 |
1423008000000 | 380.91 |
1423094400000 | 380.31 |
1423180800000 | 375.94 |
1423440000000 | 371.26 |
1423526400000 | 374.22 |
1423612800000 | 374.76 |
1423699200000 | 381.75 |
1423785600000 | 384.64 |
1424044800000 | 381.97 |
1424131200000 | 380.58 |
1424217600000 | 381.55 |
1424304000000 | 381.68 |
1424390400000 | 382.73 |
1424649600000 | 385.3399 |
1424736000000 | 389.05 |
1424822400000 | 388.96 |
1424908800000 | 397.18 |
1424995200000 | 396.16 |
1425254400000 | 395.93 |
1425340800000 | 393.45 |
1425427200000 | 396.18 |
1425513600000 | 400.95 |
1425600000000 | 403.2 |
1425859200000 | 406.13 |
1425945600000 | 403.79 |
1426032000000 | 415.68 |
1426118400000 | 415.22 |
1426204800000 | 417.2 |
1426464000000 | 426.35 |
1426550400000 | 420.27 |
1426636800000 | 419.44 |
1426723200000 | 417.71 |
1426809600000 | 423.28 |
1427068800000 | 417.64 |
1427155200000 | 421.37 |
1427241600000 | 416.02 |
1427328000000 | 413.73 |
1427414400000 | 415.23 |
1427673600000 | 424.14 |
1427760000000 | 417.76 |
1427846400000 | 419.88 |
1427932800000 | 417.52 |
1428364800000 | 424.84 |
1428451200000 | 421.51 |
1428537600000 | 427.1 |
1428624000000 | 434.88 |
1428883200000 | 432.78 |
1428969600000 | 428.86 |
1429056000000 | 428.58 |
1429142400000 | 417.98 |
1429228800000 | 406.38 |
1429488000000 | 414.68 |
1429574400000 | 418.52 |
1429660800000 | 414.77 |
1429747200000 | 408.7799 |
1429833600000 | 410.6 |
1430092800000 | 419.29 |
1430179200000 | 410.65 |
1430265600000 | 396.31 |
1430352000000 | 398.62 |
1430438400000 | 398.62 |
1430697600000 | 404.56 |
1430784000000 | 394.3 |
1430870400000 | 394.26 |
1430956800000 | 394.51 |
1431043200000 | 407.8399 |
1431302400000 | 405.65 |
1431388800000 | 399.22 |
1431475200000 | 395.83 |
1431561600000 | 402.56 |
1431648000000 | 400.45 |
1431907200000 | 405.75 |
1431993600000 | 414.0299 |
1432080000000 | 413.3 |
1432166400000 | 413.95 |
1432252800000 | 413.36 |
1432512000000 | 413.18 |
1432598400000 | 406.75 |
1432684800000 | 413.82 |
1432771200000 | 411.8 |
1432857600000 | 401.64 |
1433116800000 | 402.75 |
1433203200000 | 398.06 |
1433289600000 | 401.31 |
1433376000000 | 397.29 |
1433462400000 | 391.23 |
1433721600000 | 385.96 |
1433808000000 | 386.49 |
1433894400000 | 398.05 |
1433980800000 | 400.3 |
1434067200000 | 393.41 |
1434326400000 | 386.66 |
1434412800000 | 390.11 |
1434499200000 | 388.92 |
1434585600000 | 394.7799 |
1434672000000 | 391.88 |
1434931200000 | 407.24 |
1435017600000 | 410.27 |
1435104000000 | 406.89 |
1435190400000 | 406.05 |
1435276800000 | 407.96 |
1435536000000 | 393.42 |
1435622400000 | 387.89 |
1435708800000 | 395.88 |
1435795200000 | 391.75 |
1435881600000 | 390.71 |
1436140800000 | 384.2 |
1436227200000 | 376.13 |
1436313600000 | 380.29 |
1436400000000 | 389.66 |
1436486400000 | 402.86 |
1436745600000 | 409.94 |
1436832000000 | 411.95 |
1436918400000 | 412.43 |
1437004800000 | 416.17 |
1437091200000 | 415.11 |
1437350400000 | 416.89 |
1437436800000 | 412.07 |
1437523200000 | 407.54 |
1437609600000 | 406.43 |
1437696000000 | 399.2 |
1437955200000 | 388.87 |
1438041600000 | 393.4 |
1438128000000 | 397.29 |
1438214400000 | 397.49 |
1438300800000 | 401.17 |
1438560000000 | 405.13 |
1438646400000 | 405.8399 |
1438732800000 | 412.5 |
1438819200000 | 411.7799 |
1438905600000 | 408.0299 |
1439164800000 | 411.12 |
1439251200000 | 400.72 |
1439337600000 | 386.36 |
1439424000000 | 390.14 |
1439510400000 | 389.51 |
1439769600000 | 388.13 |
1439856000000 | 387.46 |
1439942400000 | 377.25 |
1440028800000 | 368.4 |
1440115200000 | 356.96 |
1440374400000 | 341 |
1440460800000 | 357.3399 |
1440547200000 | 350.51 |
1440633600000 | 362.82 |
1440720000000 | 363.33 |
1440979200000 | 362.22 |
1441065600000 | 353.44 |
1441152000000 | 355.82 |
1441238400000 | 364.15 |
1441324800000 | 353.0299 |
1441584000000 | 356.31 |
1441670400000 | 360.56 |
1441756800000 | 361.95 |
1441843200000 | 357.76 |
1441929600000 | 354.73 |
1442188800000 | 354.41 |
1442275200000 | 355.87 |
1442361600000 | 357.75 |
1442448000000 | 354.46 |
1442534400000 | 344.37 |
1442793600000 | 351.42 |
1442880000000 | 339.95 |
1442966400000 | 340.88 |
1443052800000 | 335.21 |
1443139200000 | 345.05 |
1443398400000 | 336.71 |
1443484800000 | 337.18 |
1443571200000 | 344.39 |
1443657600000 | 339.77 |
1443744000000 | 341.63 |
1444003200000 | 349.31 |
1444089600000 | 351.12 |
1444176000000 | 351.32 |
1444262400000 | 352.26 |
1444348800000 | 354.0299 |
1444608000000 | 352.45 |
1444694400000 | 348.04 |
1444780800000 | 342.2799 |
1444867200000 | 347.79 |
1444953600000 | 348.2799 |
1445212800000 | 350.25 |
1445299200000 | 348.13 |
1445385600000 | 350.1 |
1445472000000 | 360.17 |
1445558400000 | 370.81 |
1445817600000 | 370.71 |
1445904000000 | 364.76 |
1445990400000 | 370.19 |
1446076800000 | 373.39 |
1446163200000 | 373.83 |
1446422400000 | 377.58 |
1446508800000 | 379.21 |
1446595200000 | 377.33 |
1446681600000 | 378.43 |
1446768000000 | 382.05 |
1447027200000 | 376.36 |
1447113600000 | 375.87 |
1447200000000 | 379.71 |
1447286400000 | 373.93 |
1447372800000 | 371.56 |
1447632000000 | 373.18 |
1447718400000 | 384.17 |
1447804800000 | 379.11 |
1447891200000 | 383.17 |
1447977600000 | 384.94 |
1448236800000 | 383.9 |
1448323200000 | 377.18 |
1448409600000 | 384.15 |
1448496000000 | 388.7 |
1448582400000 | 385.65 |
1448841600000 | 386.77 |
1448928000000 | 375.55 |
1449014400000 | 371.57 |
1449100800000 | 358.26 |
1449187200000 | 356.69 |
1449446400000 | 361 |
1449532800000 | 354.16 |
1449619200000 | 349.79 |
1449705600000 | 350.18 |
1449792000000 | 342.6 |
1450051200000 | 337.52 |
1450137600000 | 347.0299 |
1450224000000 | 348.11 |
1450310400000 | 356.22 |
1450396800000 | 350.67 |
1450656000000 | 344.24 |
1450742400000 | 344.47 |
1450828800000 | 352.66 |
1450915200000 | 352.45 |
1451260800000 | 350.14 |
1451347200000 | 356.96 |
1451433600000 | 352.72 |
1451520000000 | 351.68 |
1451865600000 | 338.94 |
1451952000000 | 338.21 |
1452038400000 | 332.7 |
1452124800000 | 325.18 |
1452211200000 | 319.71 |
1452470400000 | 316.73 |
1452556800000 | 322.49 |
1452643200000 | 323.1 |
1452729600000 | 319.13 |
1452816000000 | 310.57 |
1453075200000 | 308.5899 |
1453161600000 | 311.7 |
1453248000000 | 305.15 |
1453334400000 | 312.55 |
1453420800000 | 319.79 |
1453680000000 | 317.32 |
1453766400000 | 318.62 |
1453852800000 | 316.07 |
1453939200000 | 311.13 |
1454025600000 | 315.1 |
1454284800000 | 312.15 |
1454371200000 | 305.61 |
1454457600000 | 304.17 |
1454544000000 | 305.35 |
1454630400000 | 303.65 |
1454889600000 | 294.7 |
1454976000000 | 292.14 |
1455062400000 | 296 |
1455148800000 | 288.99 |
1455235200000 | 294.47 |
1455494400000 | 301.29 |
1455580800000 | 296.41 |
1455667200000 | 304.57 |
1455753600000 | 307.41 |
1455840000000 | 306.51 |
1456099200000 | 311.8 |
1456185600000 | 306.26 |
1456272000000 | 298.69 |
1456358400000 | 303.1 |
1456444800000 | 310.11 |
1456704000000 | 308.67 |
1456790400000 | 315.39 |
1456876800000 | 315.02 |
1456963200000 | 314.62 |
1457049600000 | 317.11 |
1457308800000 | 317.96 |
1457395200000 | 316.32 |
1457481600000 | 318.5299 |
1457568000000 | 309.79 |
1457654400000 | 319.0899 |
1457913600000 | 323.7 |
1458000000000 | 321.07 |
1458086400000 | 322.0299 |
1458172800000 | 320.23 |
1458259200000 | 322.72 |
1458518400000 | 327.42 |
1458604800000 | 329.85 |
1458691200000 | 331.58 |
1458777600000 | 325.8 |
1459209600000 | 326.64 |
1459296000000 | 331.7799 |
1459382400000 | 328.49 |
1459468800000 | 322.76 |
1459728000000 | 324.48 |
1459814400000 | 316.18 |
1459900800000 | 318.08 |
1459987200000 | 314.06 |
1460073600000 | 318.94 |
1460332800000 | 321.7799 |
1460419200000 | 324.87 |
1460505600000 | 334.47 |
1460592000000 | 336.83 |
1460678400000 | 337.12 |
1460937600000 | 338.8399 |
1461024000000 | 347.37 |
1461110400000 | 350.16 |
1461196800000 | 350.24 |
1461283200000 | 349.32 |
1461542400000 | 347.24 |
1461628800000 | 343.39 |
1461715200000 | 342.88 |
1461801600000 | 343.1 |
1461888000000 | 336.86 |
1462147200000 | 339.5299 |
1462233600000 | 334.21 |
1462320000000 | 330.12 |
1462406400000 | 332.46 |
1462492800000 | 332.7799 |
1462752000000 | 334.75 |
1462838400000 | 336.22 |
1462924800000 | 334.99 |
1463011200000 | 327.27 |
1463097600000 | 330.29 |
1463356800000 | 330.23 |
1463443200000 | 329.66 |
1463529600000 | 330.81 |
1463616000000 | 319.89 |
1463702400000 | 323.58 |
1463961600000 | 317.96 |
1464048000000 | 325.6 |
1464134400000 | 327.46 |
1464220800000 | 327.7799 |
1464307200000 | 326.66 |
1464566400000 | 328.65 |
1464652800000 | 325.56 |
1464739200000 | 326.35 |
1464825600000 | 329.0899 |
1464912000000 | 326.93 |
1465171200000 | 327.83 |
1465257600000 | 334.38 |
1465344000000 | 332.66 |
1465430400000 | 328.58 |
1465516800000 | 321.25 |
1465776000000 | 318.23 |
1465862400000 | 314.38 |
1465948800000 | 318.16 |
1466035200000 | 316.44 |
1466121600000 | 317.35 |
1466380800000 | 326.76 |
1466467200000 | 328.79 |
1466553600000 | 329.96 |
1466640000000 | 335.99 |
1466726400000 | 316.39 |
1466985600000 | 307.3399 |
1467072000000 | 312.32 |
1467158400000 | 318.02 |
1467244800000 | 322.24 |
1467331200000 | 326.37 |
1467590400000 | 324.13 |
1467676800000 | 319.5899 |
1467763200000 | 312.58 |
1467849600000 | 313.29 |
1467936000000 | 318.48 |
1468195200000 | 326.29 |
1468281600000 | 328.68 |
1468368000000 | 328.67 |
1468454400000 | 334.54 |
1468540800000 | 335.61 |
1468800000000 | 335.3 |
1468886400000 | 332.13 |
1468972800000 | 333.31 |
1469059200000 | 333.85 |
1469145600000 | 333.91 |
1469404800000 | 335.1 |
1469491200000 | 336.44 |
1469577600000 | 336.88 |
1469664000000 | 334.55 |
1469750400000 | 337.08 |
1470009600000 | 336.49 |
1470096000000 | 331.32 |
1470182400000 | 332.5 |
1470268800000 | 331.91 |
1470355200000 | 338.21 |
1470614400000 | 340.57 |
1470700800000 | 348.96 |
1470787200000 | 347.67 |
1470873600000 | 350.71 |
1470960000000 | 350.2 |
1471219200000 | 351.05 |
1471305600000 | 354.3399 |
1471392000000 | 349.5 |
1471478400000 | 352.41 |
1471564800000 | 350.79 |
1471824000000 | 348.41 |
1471910400000 | 352.26 |
1471996800000 | 353.71 |
1472083200000 | 351.35 |
1472169600000 | 354.21 |
1472428800000 | 352.92 |
1472515200000 | 355.4 |
1472601600000 | 352.72 |
1472688000000 | 351.3 |
1472774400000 | 354.24 |
1473033600000 | 353.82 |
1473120000000 | 354.51 |
1473206400000 | 357.69 |
1473292800000 | 353.33 |
1473379200000 | 348 |
1473638400000 | 341.73 |
1473724800000 | 344.38 |
1473811200000 | 345.17 |
1473897600000 | 342.82 |
1473984000000 | 340.02 |
1474243200000 | 342.7 |
1474329600000 | 343.46 |
1474416000000 | 343.74 |
1474502400000 | 349.26 |
1474588800000 | 347.63 |
1474848000000 | 342.21 |
1474934400000 | 341.26 |
1475020800000 | 346 |
1475107200000 | 345.98 |
1475193600000 | 349.9 |
1475452800000 | 350.72 |
1475539200000 | 354.68 |
1475625600000 | 353.69 |
1475712000000 | 354.19 |
1475798400000 | 350.21 |
1476057600000 | 353.4 |
1476144000000 | 351.5299 |
1476230400000 | 350.42 |
1476316800000 | 348.8399 |
1476403200000 | 353.95 |
1476662400000 | 350.97 |
1476748800000 | 354.39 |
1476835200000 | 353.73 |
1476921600000 | 354.46 |
1477008000000 | 354.43 |
1477267200000 | 355.49 |
1477353600000 | 355.69 |
1477440000000 | 351.0299 |
1477526400000 | 352.72 |
1477612800000 | 355 |
1477872000000 | 353.76 |
1477958400000 | 350.93 |
1478044800000 | 347.19 |
1478131200000 | 343.04 |
1478217600000 | 342.48 |
1478476800000 | 347.4 |
1478563200000 | 348.66 |
1478649600000 | 355.22 |
1478736000000 | 357.13 |
1478822400000 | 356.24 |
1479081600000 | 357.16 |
1479168000000 | 357.81 |
1479254400000 | 352.58 |
1479340800000 | 355.43 |
1479427200000 | 353.36 |
1479686400000 | 352.43 |
1479772800000 | 352.36 |
1479859200000 | 351.16 |
1479945600000 | 353.1 |
1480032000000 | 353.32 |
1480291200000 | 348.76 |
1480377600000 | 349.89 |
1480464000000 | 355.55 |
1480550400000 | 353.02 |
1480636800000 | 352.3399 |
1480896000000 | 356.45 |
1480982400000 | 358.05 |
1481068800000 | 365.65 |
1481155200000 | 371.76 |
1481241600000 | 373.77 |
1481500800000 | 373.51 |
1481587200000 | 375.24 |
1481673600000 | 373.87 |
1481760000000 | 378.23 |
1481846400000 | 380.74 |
1482105600000 | 381.81 |
1482192000000 | 380.04 |
1482278400000 | 380.77 |
1482364800000 | 380.96 |
1482451200000 | 380.56 |
1482796800000 | 381.3 |
1482883200000 | 382.21 |
1482969600000 | 381.67 |
1483056000000 | 381.93 |
1483315200000 | 384.56 |
1483401600000 | 384.19 |
1483488000000 | 384.98 |
1483574400000 | 384.66 |
1483660800000 | 384.0299 |
1483920000000 | 383.19 |
1484006400000 | 381.96 |
1484092800000 | 384.57 |
1484179200000 | 381.13 |
1484265600000 | 385.58 |
1484524800000 | 382.24 |
1484611200000 | 381.8 |
1484697600000 | 385.25 |
1484784000000 | 385.68 |
1484870400000 | 387.35 |
1485129600000 | 383.6 |
1485216000000 | 385.23 |
1485302400000 | 391.99 |
1485388800000 | 394.93 |
1485475200000 | 394.74 |
1485734400000 | 390.26 |
1485820800000 | 384.48 |
1485907200000 | 386.17 |
1485993600000 | 386.67 |
1486080000000 | 386.73 |
1486339200000 | 381.38 |
1486425600000 | 385.23 |
1486512000000 | 383.33 |
1486598400000 | 388.19 |
1486684800000 | 389.95 |
1486944000000 | 393.86 |
1487030400000 | 392.45 |
1487116800000 | 394.14 |
1487203200000 | 392.81 |
1487289600000 | 393.41 |
1487548800000 | 395.18 |
1487635200000 | 398.29 |
1487721600000 | 395.98 |
1487808000000 | 392.16 |
1487894400000 | 386.7799 |
1488153600000 | 387.69 |
1488240000000 | 387.27 |
1488326400000 | 393.71 |
1488412800000 | 393.85 |
1488499200000 | 393.17 |
1488758400000 | 392.36 |
1488844800000 | 392.69 |
1488931200000 | 391.58 |
1489017600000 | 394.57 |
1489104000000 | 395.19 |
1489363200000 | 396.08 |
1489449600000 | 396.1 |
1489536000000 | 396.38 |
1489622400000 | 397.83 |
1489708800000 | 398.19 |
1489968000000 | 396.5899 |
1490054400000 | 394.6 |
1490140800000 | 393.33 |
1490227200000 | 398.94 |
1490313600000 | 399.48 |
1490572800000 | 398.4 |
1490659200000 | 401.8 |
1490745600000 | 402.63 |
1490832000000 | 404.63 |
1490918400000 | 406.18 |
1491177600000 | 406.63 |
1491264000000 | 407.72 |
1491350400000 | 407.65 |
1491436800000 | 408.37 |
1491523200000 | 409.41 |
1491782400000 | 407.68 |
1491868800000 | 404.73 |
1491955200000 | 404.76 |
1492041600000 | 404.35 |
1492473600000 | 398.29 |
1492560000000 | 397.62 |
1492646400000 | 397.67 |
1492732800000 | 397.5299 |
1492992000000 | 412.87 |
1493078400000 | 412.45 |
1493164800000 | 411.8 |
1493251200000 | 413.96 |
1493337600000 | 415.16 |
1493596800000 | 415.16 |
1493683200000 | 416.61 |
1493769600000 | 419.3399 |
1493856000000 | 423.01 |
1493942400000 | 426.77 |
1494201600000 | 422.88 |
1494288000000 | 425.05 |
1494374400000 | 425.12 |
1494460800000 | 422.68 |
1494547200000 | 424.12 |
1494806400000 | 427.27 |
1494892800000 | 426.27 |
1494979200000 | 419.87 |
1495065600000 | 421 |
1495152000000 | 422.51 |
1495411200000 | 420.97 |
1495497600000 | 423.92 |
1495584000000 | 422.93 |
1495670400000 | 421.97 |
1495756800000 | 421.51 |
1496016000000 | 423.27 |
1496102400000 | 420.24 |
1496188800000 | 420.83 |
1496275200000 | 424.12 |
1496361600000 | 431.08 |
1496620800000 | 430.29 |
1496707200000 | 424.52 |
1496793600000 | 422.02 |
1496880000000 | 423.64 |
1496966400000 | 430.01 |
1497225600000 | 427.5 |
1497312000000 | 430.51 |
1497398400000 | 431.1 |
1497484800000 | 428.05 |
1497571200000 | 431.18 |
1497830400000 | 437.28 |
1497916800000 | 434.3 |
1498003200000 | 433.26 |
1498089600000 | 431.68 |
1498176000000 | 429.37 |
1498435200000 | 429.93 |
1498521600000 | 427.67 |
1498608000000 | 426.13 |
1498694400000 | 417.46 |
1498780800000 | 410.49 |
1499040000000 | 415.76 |
1499126400000 | 413.8 |
1499212800000 | 413.06 |
1499299200000 | 408.72 |
1499385600000 | 407.19 |
1499644800000 | 409.75 |
1499731200000 | 408.92 |
1499817600000 | 414.87 |
1499904000000 | 416.7799 |
1499990400000 | 418.88 |
1500249600000 | 418.38 |
1500336000000 | 411.89 |
1500422400000 | 414.22 |
1500508800000 | 414.04 |
1500595200000 | 408.58 |
1500854400000 | 408.85 |
1500940800000 | 409 |
1501027200000 | 410.72 |
1501113600000 | 404.72 |
1501200000000 | 401.35 |
1501459200000 | 401.45 |
1501545600000 | 404.7 |
1501632000000 | 401.63 |
1501718400000 | 401.49 |
1501804800000 | 405.55 |
1502064000000 | 404.5899 |
1502150400000 | 404.56 |
1502236800000 | 399.5299 |
1502323200000 | 395.29 |
1502409600000 | 396.06 |
1502668800000 | 401.06 |
1502755200000 | 400.86 |
1502841600000 | 404.86 |
1502928000000 | 404.45 |
1503014400000 | 402.79 |
1503273600000 | 399.04 |
1503360000000 | 406.38 |
1503446400000 | 405.79 |
1503532800000 | 405.32 |
1503619200000 | 406 |
1503878400000 | 403.76 |
1503964800000 | 398.14 |
1504051200000 | 399.92 |
1504137600000 | 400.16 |
1504224000000 | 403.51 |
1504483200000 | 402.33 |
1504569600000 | 402.4 |
1504656000000 | 404.68 |
1504742400000 | 407.11 |
1504828800000 | 407.19 |
1505088000000 | 412.95 |
1505174400000 | 416.12 |
1505260800000 | 415.54 |
1505347200000 | 416.38 |
1505433600000 | 414.41 |
1505692800000 | 417.9 |
1505779200000 | 417.71 |
1505865600000 | 419.53 |
1505952000000 | 421.93 |
1506038400000 | 421.48 |
1506297600000 | 423.02 |
1506384000000 | 426.03 |
1506470400000 | 425.59 |
1506556800000 | 429.52 |
1506643200000 | 434.15 |
1506902400000 | 434.5 |
1506988800000 | 435.35 |
1507075200000 | 438.33 |
1507161600000 | 437.95 |
1507248000000 | 436.88 |
1507507200000 | 436.82 |
1507593600000 | 436.27 |
1507680000000 | 435.31 |
1507766400000 | 435.64 |
1507852800000 | 438.21 |
1508112000000 | 439.05 |
1508198400000 | 438 |
1508284800000 | 438.89 |
1508371200000 | 438.03 |
1508457600000 | 440.27 |
1508716800000 | 441.61 |
1508803200000 | 439.26 |
1508889600000 | 440.03 |
1508976000000 | 442.12 |
1509062400000 | 444.77 |
1509321600000 | 443.54 |
1509408000000 | 443.98 |
1509494400000 | 451.88 |
1509580800000 | 452.14 |
1509667200000 | 456.95 |
1509926400000 | 457.65 |
1510012800000 | 453.83 |
1510099200000 | 454.5 |
1510185600000 | 445.82 |
1510272000000 | 443.32 |
1510531200000 | 439.41 |
1510617600000 | 438.2 |
1510704000000 | 435.54 |
1510790400000 | 436.83 |
1510876800000 | 436.28 |
1511136000000 | 439.99 |
1511222400000 | 443.88 |
1511308800000 | 439.69 |
1511395200000 | 439.4 |
1511481600000 | 442.06 |
1511740800000 | 437.95 |
1511827200000 | 438.79 |
1511913600000 | 438.37 |
1512000000000 | 437.85 |
1512086400000 | 432.56 |
1512345600000 | 438.5 |
1512432000000 | 437.84 |
1512518400000 | 436.56 |
1512604800000 | 434.2 |
1512691200000 | 437.58 |
1512950400000 | 437.23 |
1513036800000 | 440.03 |
1513123200000 | 439.73 |
1513209600000 | 437.04 |
1513296000000 | 438.61 |
1513555200000 | 443.44 |
1513641600000 | 441.67 |
1513728000000 | 437.1 |
1513814400000 | 438.53 |
1513900800000 | 437.2 |
1514332800000 | 438.75 |
1514419200000 | 436.86 |
1514505600000 | 433.33 |
1514851200000 | 431.76 |
1514937600000 | 434.97 |
1515024000000 | 443.48 |
1515110400000 | 448.75 |
1515369600000 | 449.43 |
1515456000000 | 451.9 |
1515542400000 | 446.48 |
1515628800000 | 447.04 |
1515715200000 | 449.25 |
1515974400000 | 448.27 |
1516060800000 | 447.84 |
1516147200000 | 446.65 |
1516233600000 | 453.41 |
1516320000000 | 455.86 |
1516579200000 | 454.09 |
1516665600000 | 453.32 |
1516752000000 | 449.13 |
1516838400000 | 449.69 |
1516924800000 | 450.83 |
1517184000000 | 450.95 |
1517270400000 | 447.17 |
1517356800000 | 445.05 |
1517443200000 | 439.89 |
1517529600000 | 429.21 |
1517788800000 | 427.01 |
1517875200000 | 419.76 |
1517961600000 | 426.67 |
1518048000000 | 415.3 |
1518134400000 | 411.3 |
1518393600000 | 418.35 |
1518480000000 | 416.05 |
1518566400000 | 420.15 |
1518652800000 | 424.54 |
1518739200000 | 426.6 |
1518998400000 | 423.57 |
1519084800000 | 428.62 |
1519171200000 | 430.61 |
1519257600000 | 432.56 |
1519344000000 | 431.26 |
1519603200000 | 433.32 |
1519689600000 | 431.03 |
1519776000000 | 429.07 |
1519862400000 | 419.81 |
1519948800000 | 411.0299 |
1520208000000 | 418.35 |
1520294400000 | 416.8 |
1520380800000 | 420.78 |
1520467200000 | 426.72 |
1520553600000 | 426.98 |
1520812800000 | 429.44 |
1520899200000 | 422.79 |
1520985600000 | 418.74 |
1521072000000 | 421.13 |
1521158400000 | 418.89 |
1521417600000 | 414.44 |
1521504000000 | 419.63 |
1521590400000 | 421.15 |
1521676800000 | 412.24 |
1521763200000 | 405.93 |
1522022400000 | 402.18 |
1522108800000 | 409.69 |
1522195200000 | 406.23 |
1522281600000 | 407.31 |
1522713600000 | 405.02 |
1522800000000 | 401.5 |
1522886400000 | 413.75 |
1522972800000 | 411.43 |
1523232000000 | 410.72 |
1523318400000 | 414.06 |
1523404800000 | 409.19 |
1523491200000 | 413.92 |
1523577600000 | 414.58 |
1523836800000 | 414.05 |
1523923200000 | 420.78 |
1524009600000 | 422.61 |
1524096000000 | 422.23 |
1524182400000 | 423.84 |
1524441600000 | 424.18 |
1524528000000 | 423.14 |
1524614400000 | 417.52 |
1524700800000 | 421.46 |
1524787200000 | 425.71 |
1525046400000 | 426.18 |
1525132800000 | 426.18 |
1525219200000 | 430.33 |
1525305600000 | 425.47 |
1525392000000 | 429.68 |
1525651200000 | 435.88 |
1525737600000 | 436.65 |
1525824000000 | 438.88 |
1525910400000 | 442.45 |
1525996800000 | 441.33 |
1526256000000 | 441.23 |
1526342400000 | 443.95 |
1526428800000 | 448.6 |
1526515200000 | 452.64 |
1526601600000 | 451.69 |
1526860800000 | 453.02 |
1526947200000 | 454.22 |
1527033600000 | 445.88 |
1527120000000 | 444.77 |
1527206400000 | 447.45 |
1527465600000 | 445.07 |
1527552000000 | 438.9 |
1527638400000 | 441.42 |
1527724800000 | 436.65 |
1527811200000 | 442.68 |
1528070400000 | 442.67 |
1528156800000 | 444.83 |
1528243200000 | 446.56 |
1528329600000 | 444.67 |
1528416000000 | 444.11 |
1528675200000 | 450.19 |
1528761600000 | 449.47 |
1528848000000 | 450.38 |
1528934400000 | 455.41 |
1529020800000 | 451.49 |
1529280000000 | 446.82 |
1529366400000 | 440.57 |
1529452800000 | 439.8 |
1529539200000 | 435.92 |
1529625600000 | 439.71 |
1529884800000 | 429.02 |
1529971200000 | 427.29 |
1530057600000 | 433.18 |
1530144000000 | 428.45 |
1530230400000 | 434.87 |
1530489600000 | 432.21 |
1530576000000 | 434.25 |
1530662400000 | 429.68 |
1530748800000 | 436.88 |
1530835200000 | 439.93 |
1531094400000 | 441.46 |
1531180800000 | 444.76 |
1531267200000 | 437.53 |
1531353600000 | 440.32 |
1531440000000 | 442.79 |
1531699200000 | 442.84 |
1531785600000 | 448.07 |
1531872000000 | 453.74 |
1531958400000 | 450.12 |
1532044800000 | 446.25 |
1532304000000 | 443.56 |
1532390400000 | 449.2 |
1532476800000 | 447.54 |
1532563200000 | 452.85 |
1532649600000 | 452.5 |
1532908800000 | 449.42 |
1532995200000 | 450.18 |
1533081600000 | 451.64 |
1533168000000 | 446.27 |
1533254400000 | 446.12 |
1533513600000 | 441.94 |
1533600000000 | 442.86 |
1533686400000 | 442.05 |
1533772800000 | 443.2 |
1533859200000 | 434.18 |
1534118400000 | 435.09 |
1534204800000 | 436.74 |
1534291200000 | 428.47 |
1534377600000 | 430.83 |
1534464000000 | 429.65 |
1534723200000 | 434.75 |
1534809600000 | 435.55 |
1534896000000 | 436.06 |
1534982400000 | 435.33 |
1535068800000 | 436.6 |
1535328000000 | 441.9 |
1535414400000 | 442.58 |
1535500800000 | 444.62 |
1535587200000 | 443.86 |
1535673600000 | 438.89 |
1535932800000 | 439.66 |
1536019200000 | 432.5 |
1536105600000 | 427.01 |
1536192000000 | 424.83 |
1536278400000 | 426.12 |
1536537600000 | 424.51 |
1536624000000 | 425.12 |
1536710400000 | 426.97 |
1536796800000 | 429.61 |
1536883200000 | 432.09 |
1537142400000 | 431.01 |
1537228800000 | 433.35 |
1537315200000 | 441.58 |
1537401600000 | 446.02 |
1537488000000 | 449.69 |
1537747200000 | 445.29 |
1537833600000 | 443.11 |
1537920000000 | 442.6 |
1538006400000 | 441.69 |
1538092800000 | 436.91 |
1538352000000 | 442.07 |
1538438400000 | 441.04 |
1538524800000 | 442.58 |
1538611200000 | 434.52 |
1538697600000 | 431.03 |
1538956800000 | 427 |
1539043200000 | 424.01 |
1539129600000 | 409.96 |
1539216000000 | 401.91 |
1539302400000 | 400.97 |
1539561600000 | 401.73 |
1539648000000 | 406.94 |
1539734400000 | 405.12 |
1539820800000 | 402.64 |
1539907200000 | 398.45 |
1540166400000 | 399.63 |
1540252800000 | 392.0299 |
1540339200000 | 388.92 |
1540425600000 | 396.73 |
1540512000000 | 394.11 |
1540771200000 | 396.31 |
1540857600000 | 395.1 |
1540944000000 | 402.07 |
1541030400000 | 401.33 |
1541116800000 | 402 |
1541376000000 | 402.26 |
1541462400000 | 401.66 |
1541548800000 | 405.85 |
1541635200000 | 403.22 |
1541721600000 | 402.66 |
1541980800000 | 399.7 |
1542067200000 | 402.12 |
1542153600000 | 396.7 |
1542240000000 | 396.43 |
1542326400000 | 394.94 |
1542585600000 | 394.3 |
1542672000000 | 383.33 |
1542758400000 | 388.23 |
1542844800000 | 381.83 |
1542931200000 | 382.61 |
1543190400000 | 385.47 |
1543276800000 | 379.7 |
1543363200000 | 379.43 |
1543449600000 | 382.79 |
1543536000000 | 386.41 |
1543795200000 | 389.68 |
1543881600000 | 388.11 |
1543968000000 | 383.82 |
1544054400000 | 369.37 |
1544140800000 | 371.56 |
1544400000000 | 365.02 |
1544486400000 | 371.68 |
1544572800000 | 374.18 |
1544659200000 | 373.89 |
1544745600000 | 371.73 |
1545004800000 | 368.49 |
1545091200000 | 367.7799 |
1545177600000 | 369.92 |
1545264000000 | 365.6 |
1545350400000 | 368.5299 |
1545609600000 | 368.0299 |
1545868800000 | 361.58 |
1545955200000 | 368.25 |
1546214400000 | 370.35 |
1546387200000 | 368.9 |
1546473600000 | 361.46 |
1546560000000 | 373.51 |
1546819200000 | 373.72 |
1546905600000 | 375.33 |
1546992000000 | 377.68 |
1547078400000 | 378.75 |
1547164800000 | 377.86 |
1547424000000 | 375.11 |
1547510400000 | 376.7 |
1547596800000 | 378.06 |
1547683200000 | 378.95 |
1547769600000 | 389 |
1548028800000 | 387.26 |
1548115200000 | 386.72 |
1548201600000 | 382.52 |
1548288000000 | 382.13 |
1548374400000 | 387.6 |
1548633600000 | 383.46 |
1548720000000 | 387.76 |
1548806400000 | 391.85 |
1548892800000 | 388.23 |
1548979200000 | 391.93 |
1549238400000 | 392.72 |
1549324800000 | 398.8399 |
1549411200000 | 396.46 |
1549497600000 | 385.99 |
1549584000000 | 383.13 |
1549843200000 | 387.19 |
1549929600000 | 394.23 |
1550016000000 | 397.11 |
1550102400000 | 398.29 |
1550188800000 | 406.04 |
1550448000000 | 408.06 |
1550534400000 | 404.56 |
1550620800000 | 407.24 |
1550707200000 | 407.5299 |
1550793600000 | 410.2 |
1551052800000 | 409.7799 |
1551139200000 | 414.67 |
1551225600000 | 411.85 |
1551312000000 | 412.5299 |
1551398400000 | 414.72 |
1551657600000 | 413.32 |
1551744000000 | 414.23 |
1551830400000 | 415.0299 |
1551916800000 | 411.4 |
1552003200000 | 409.21 |
1552262400000 | 413.81 |
1552348800000 | 415.0899 |
1552435200000 | 419.18 |
1552521600000 | 418.46 |
1552608000000 | 422.03 |
1552867200000 | 419.55 |
1552953600000 | 421.67 |
1553040000000 | 420.21 |
1553126400000 | 419.79 |
1553212800000 | 409.92 |
1553472000000 | 410.67 |
1553558400000 | 411.17 |
1553644800000 | 410.65 |
1553731200000 | 413.82 |
1553817600000 | 416.47 |
1554076800000 | 423.22 |
1554163200000 | 425.04 |
1554249600000 | 435.03 |
1554336000000 | 434.33 |
1554422400000 | 437.4 |
1554681600000 | 435.63 |
1554768000000 | 432.25 |
1554854400000 | 433.41 |
1554940800000 | 433.27 |
1555027200000 | 437.28 |
1555286400000 | 437.75 |
1555372800000 | 440.12 |
1555459200000 | 442.76 |
1555545600000 | 444.86 |
1555977600000 | 442.26 |
1556064000000 | 437.36 |
1556150400000 | 435.67 |
1556236800000 | 436.56 |
1556496000000 | 435.37 |
1556582400000 | 437.07 |
1556668800000 | 437.07 |
1556755200000 | 433.97 |
1556841600000 | 435.65 |
1557100800000 | 432.19 |
1557187200000 | 422.04 |
1557273600000 | 422.38 |
1557360000000 | 413.47 |
1557446400000 | 419.95 |
1557705600000 | 414.7799 |
1557792000000 | 420.58 |
1557878400000 | 421.58 |
1557964800000 | 432.96 |
1558051200000 | 431.29 |
1558310400000 | 423.09 |
1558396800000 | 424.99 |
1558483200000 | 427.43 |
1558569600000 | 418.42 |
1558656000000 | 420.05 |
1558915200000 | 423.89 |
1559001600000 | 418.74 |
1559088000000 | 412.86 |
1559174400000 | 415.66 |
1559260800000 | 411.23 |
1559520000000 | 415.26 |
1559606400000 | 422.98 |
1559692800000 | 424.96 |
1559779200000 | 427.79 |
1559865600000 | 432.44 |
1560124800000 | 432.49 |
1560211200000 | 438.54 |
1560297600000 | 439.74 |
1560384000000 | 440.18 |
1560470400000 | 439.15 |
1560729600000 | 437.75 |
1560816000000 | 445.43 |
1560902400000 | 443.14 |
1560988800000 | 445.57 |
1561075200000 | 445.96 |
1561334400000 | 444.51 |
1561420800000 | 443.96 |
1561507200000 | 441.77 |
1561593600000 | 442.4 |
1561680000000 | 446.95 |
1561939200000 | 449.53 |
1562025600000 | 447.75 |
1562112000000 | 449.51 |
1562198400000 | 448.95 |
1562284800000 | 448.21 |
1562544000000 | 447.55 |
1562630400000 | 442.1 |
1562716800000 | 441.97 |
1562803200000 | 439.01 |
1562889600000 | 443.96 |
1563148800000 | 447.45 |
1563235200000 | 450.17 |
1563321600000 | 445.53 |
1563408000000 | 442.72 |
1563494400000 | 445.15 |
1563753600000 | 446.77 |
1563840000000 | 456.75 |
1563926400000 | 457.12 |
1564012800000 | 450.23 |
1564099200000 | 450.98 |
1564358400000 | 450.34 |
1564444800000 | 443.81 |
1564531200000 | 442.61 |
1564617600000 | 445.08 |
1564704000000 | 428.47 |
1564963200000 | 425.49 |
1565049600000 | 419.75 |
1565136000000 | 422.86 |
1565222400000 | 434.27 |
1565308800000 | 429.77 |
1565568000000 | 431.3 |
1565654400000 | 434.94 |
1565740800000 | 423.2 |
1565827200000 | 419.58 |
1565913600000 | 422.62 |
1566172800000 | 427.65 |
1566259200000 | 426.23 |
1566345600000 | 431.95 |
1566432000000 | 429.86 |
1566518400000 | 423.15 |
1566777600000 | 424.17 |
1566864000000 | 425.95 |
1566950400000 | 426.45 |
1567036800000 | 433.98 |
1567123200000 | 438.18 |
1567382400000 | 439.11 |
1567468800000 | 435.93 |
1567555200000 | 438.61 |
1567641600000 | 439.82 |
1567728000000 | 443.44 |
1567987200000 | 441.21 |
1568073600000 | 443.38 |
1568160000000 | 448.61 |
1568246400000 | 453.06 |
1568332800000 | 456.56 |
1568592000000 | 451.05 |
1568678400000 | 450.97 |
1568764800000 | 451.49 |
1568851200000 | 454.07 |
1568937600000 | 454.13 |
1569196800000 | 449.52 |
1569283200000 | 447.67 |
1569369600000 | 445.98 |
1569456000000 | 447.57 |
1569542400000 | 451.82 |
1569801600000 | 455.79 |
1569888000000 | 449.14 |
1569974400000 | 434.25 |
1570060800000 | 434.46 |
1570147200000 | 438.55 |
1570406400000 | 444.73 |
1570492800000 | 436.97 |
1570579200000 | 439.87 |
1570665600000 | 447.38 |
1570752000000 | 457.52 |
1571011200000 | 454.85 |
1571097600000 | 459.67 |
1571184000000 | 460.11 |
1571270400000 | 458.77 |
1571356800000 | 457.86 |
1571616000000 | 458.43 |
1571702400000 | 454.45 |
1571788800000 | 458.18 |
1571875200000 | 462.1 |
1571961600000 | 465.04 |
1572220800000 | 465.6 |
1572307200000 | 467.03 |
1572393600000 | 462.39 |
1572480000000 | 461.89 |
1572566400000 | 466.41 |
1572825600000 | 471.97 |
1572912000000 | 474.91 |
1572998400000 | 478.13 |
1573084800000 | 479.21 |
1573171200000 | 480.05 |
1573430400000 | 477.55 |
1573516800000 | 481.81 |
1573603200000 | 482.39 |
1573689600000 | 482.14 |
1573776000000 | 485.03 |
1574035200000 | 484.26 |
1574121600000 | 482.18 |
1574208000000 | 480.57 |
1574294400000 | 479.33 |
1574380800000 | 479.75 |
1574640000000 | 481.34 |
1574726400000 | 481.43 |
1574812800000 | 480.49 |
1574899200000 | 480.19 |
1574985600000 | 479.58 |
1575244800000 | 469.75 |
1575331200000 | 468.29 |
1575417600000 | 476.16 |
1575504000000 | 473.97 |
1575590400000 | 479.63 |
1575849600000 | 480.17 |
1575936000000 | 477.65 |
1576022400000 | 478.6 |
1576108800000 | 482.72 |
1576195200000 | 484.74 |
1576454400000 | 488.45 |
1576540800000 | 483.61 |
1576627200000 | 482.29 |
1576713600000 | 484.3 |
1576800000000 | 490.63 |
1577059200000 | 490.04 |
1577145600000 | 490.1 |
1577404800000 | 491.26 |
1577664000000 | 488.52 |
1577750400000 | 488.63 |
1577923200000 | 490.93 |
1578009600000 | 484.12 |
1578268800000 | 479.29 |
1578355200000 | 480.78 |
1578441600000 | 480.81 |
1578528000000 | 482.97 |
1578614400000 | 481.78 |
1578873600000 | 481.41 |
1578960000000 | 480.81 |
1579046400000 | 478.21 |
1579132800000 | 479.35 |
1579219200000 | 482.95 |
1579478400000 | 482.74 |
1579564800000 | 482.65 |
1579651200000 | 480.5 |
1579737600000 | 474.62 |
1579824000000 | 482.5 |
1580083200000 | 468.8 |
1580169600000 | 474.99 |
1580256000000 | 478.99 |
1580342400000 | 473.16 |
1580428800000 | 468.56 |
1580688000000 | 471.3 |
1580774400000 | 482.52 |
1580860800000 | 489.22 |
1580947200000 | 491.96 |
1581033600000 | 488.45 |
1581292800000 | 489.65 |
1581379200000 | 496.48 |
1581465600000 | 499.6 |
1581552000000 | 502.01 |
1581638400000 | 500.26 |
1581897600000 | 502.65 |
1581984000000 | 498.55 |
1582070400000 | 499.03 |
1582156800000 | 495.15 |
1582243200000 | 493.67 |
1582502400000 | 475.18 |
1582588800000 | 466.02 |
1582675200000 | 465.22 |
1582761600000 | 449.69 |
1582848000000 | 428.29 |
1583107200000 | 430.58 |
1583193600000 | 437.73 |
1583280000000 | 444.81 |
1583366400000 | 440.1 |
1583452800000 | 424.43 |
1583712000000 | 390.72 |
1583798400000 | 384.04 |
1583884800000 | 389.61 |
1583971200000 | 352.14 |
1584057600000 | 359.97 |
1584316800000 | 337.95 |
1584403200000 | 353.4 |
1584489600000 | 343.16 |
1584576000000 | 350.79 |
1584662400000 | 357.39 |
1584921600000 | 347.07 |
1585008000000 | 373.49 |
1585094400000 | 373.6 |
1585180800000 | 377.26 |
1585267200000 | 363.66 |
1585526400000 | 378.87 |
1585612800000 | 386.23 |
1585699200000 | 372.45 |
1585785600000 | 374.24 |
1585872000000 | 375.58 |
1586131200000 | 391.82 |
1586217600000 | 407.15 |
1586304000000 | 403.95 |
1586390400000 | 409.42 |
1586822400000 | 417.04 |
1586908800000 | 402.48 |
1586995200000 | 400.9 |
1587081600000 | 414.74 |
1587340800000 | 418.01 |
1587427200000 | 400.37 |
1587513600000 | 408.13 |
1587600000000 | 412.67 |
1587686400000 | 404.76 |
1587945600000 | 413.38 |
1588032000000 | 420.99 |
1588118400000 | 427.34 |
1588204800000 | 413.74 |
1588291200000 | 413.74 |
1588550400000 | 403.16 |
1588636800000 | 413.45 |
1588723200000 | 409.21 |
1588809600000 | 416.67 |
1588896000000 | 421.7 |
1589155200000 | 417.7 |
1589241600000 | 416.44 |
1589328000000 | 406.73 |
1589414400000 | 398.86 |
1589500800000 | 403.5299 |
1589760000000 | 424.37 |
1589846400000 | 419.74 |
1589932800000 | 427.02 |
1590019200000 | 422.6 |
1590105600000 | 424.23 |
1590364800000 | 429.94 |
1590451200000 | 429.77 |
1590537600000 | 432.89 |
1590624000000 | 444.41 |
1590710400000 | 439.61 |
1590969600000 | 440.9 |
1591056000000 | 452.99 |
1591142400000 | 466.4 |
1591228800000 | 464.98 |
1591315200000 | 477.56 |
1591574400000 | 473.09 |
1591660800000 | 466.59 |
1591747200000 | 463.27 |
1591833600000 | 444.22 |
1591920000000 | 443.51 |
1592179200000 | 443.28 |
1592265600000 | 456.67 |
1592352000000 | 458.56 |
1592438400000 | 461.22 |
1592524800000 | 463.38 |
1592784000000 | 461.33 |
1592870400000 | 468.56 |
1592956800000 | 454.35 |
1593043200000 | 458.4 |
1593129600000 | 455.52 |
1593388800000 | 464.32 |
1593475200000 | 464.21 |
1593561600000 | 464.32 |
1593648000000 | 479.59 |
1593734400000 | 474.75 |
1593993600000 | 481.61 |
1594080000000 | 482.55 |
1594166400000 | 478.79 |
1594252800000 | 476.68 |
1594339200000 | 482.35 |
1594598400000 | 493.03 |
1594684800000 | 490.15 |
1594771200000 | 500.39 |
1594857600000 | 500.98 |
1594944000000 | 501.75 |
1595203200000 | 505.93 |
1595289600000 | 507.35 |
1595376000000 | 504.85 |
1595462400000 | 507.72 |
1595548800000 | 500.7 |
1595808000000 | 501.76 |
1595894400000 | 502.78 |
1595980800000 | 496.85 |
1596067200000 | 487.15 |
1596153600000 | 486.09 |
1596412800000 | 495.84 |
1596499200000 | 491.73 |
1596585600000 | 496.51 |
1596672000000 | 490.68 |
1596758400000 | 492.21 |
1597017600000 | 491.78 |
1597104000000 | 500.77 |
1597190400000 | 507.7 |
1597276800000 | 505.06 |
1597363200000 | 500.99 |
1597622400000 | 502.17 |
1597708800000 | 499.94 |
1597795200000 | 502.56 |
1597881600000 | 495.69 |
1597968000000 | 495.36 |
1598227200000 | 508.1 |
1598313600000 | 505.93 |
1598400000000 | 511.9 |
1598486400000 | 508.21 |
1598572800000 | 504.82 |
1598832000000 | 503.59 |
1598918400000 | 503.11 |
1599004800000 | 514.9 |
1599091200000 | 507.52 |
1599177600000 | 502.7 |
1599436800000 | 513.35 |
1599523200000 | 507.12 |
1599609600000 | 516.34 |
1599696000000 | 516.17 |
1599782400000 | 518.41 |
1600041600000 | 518.46 |
1600128000000 | 519.03 |
1600214400000 | 519.94 |
1600300800000 | 518.04 |
1600387200000 | 516.53 |
1600646400000 | 495.8 |
1600732800000 | 497.96 |
1600819200000 | 499.72 |
1600905600000 | 495.49 |
1600992000000 | 491.02 |
1601251200000 | 503.42 |
1601337600000 | 503.09 |
1601424000000 | 500.89 |
1601510400000 | 501.34 |
1601596800000 | 501.89 |
1601856000000 | 502.84 |
1601942400000 | 501.46 |
1602028800000 | 508 |
1602115200000 | 511.79 |
1602201600000 | 509.68 |
1602460800000 | 513.05 |
1602547200000 | 510.41 |
1602633600000 | 508.91 |
1602720000000 | 497.52 |
1602806400000 | 506.05 |
1603065600000 | 501.56 |
1603152000000 | 496.04 |
1603238400000 | 493.45 |
1603324800000 | 490.89 |
1603411200000 | 497.84 |
1603670400000 | 486.27 |
1603756800000 | 485.41 |
1603843200000 | 466.51 |
1603929600000 | 467.61 |
1604016000000 | 468.02 |
1604275200000 | 480.05 |
1604361600000 | 491.76 |
1604448000000 | 497.78 |
1604534400000 | 512.14 |
1604620800000 | 510.42 |
1604880000000 | 529.23 |
1604966400000 | 530.11 |
1605052800000 | 532.37 |
1605139200000 | 526.05 |
1605225600000 | 524.45 |
1605484800000 | 525.99 |
1605571200000 | 524.74 |
1605657600000 | 527.79 |
1605744000000 | 524.8 |
1605830400000 | 528.3 |
1606089600000 | 525.4 |
1606176000000 | 530.72 |
1606262400000 | 527.17 |
1606348800000 | 530.38 |
1606435200000 | 534.71 |
1606694400000 | 533.3 |
1606780800000 | 533.11 |
1606867200000 | 528.11 |
1606953600000 | 521.67 |
1607040000000 | 520.57 |
1607299200000 | 525.73 |
1607385600000 | 524.75 |
1607472000000 | 529.14 |
1607558400000 | 530.02 |
1607644800000 | 526.32 |
1607904000000 | 529.28 |
1607990400000 | 528.86 |
1608076800000 | 529.88 |
1608163200000 | 534.51 |
1608249600000 | 535.09 |
1608508800000 | 525.63 |
1608595200000 | 531.53 |
1608681600000 | 535.86 |
1608768000000 | 536.76 |
1609113600000 | 542.54 |
1609200000000 | 542.04 |
1609286400000 | 539.69 |
1609372800000 | 537.84 |
1609718400000 | 543.22 |
1609804800000 | 538.04 |
1609891200000 | 549.91 |
1609977600000 | 555.49 |
1610064000000 | 555.62 |
1610323200000 | 554.07 |
1610409600000 | 549.95 |
1610496000000 | 552.88 |
1610582400000 | 552.02 |
1610668800000 | 543.24 |
1610928000000 | 545.09 |
1611014400000 | 542.24 |
1611100800000 | 544.22 |
1611187200000 | 542.51 |
1611273600000 | 538.13 |
1611532800000 | 529.5 |
1611619200000 | 540.34 |
1611705600000 | 531.52 |
1611792000000 | 534.49 |
1611878400000 | 528.12 |
1612137600000 | 535.52 |
1612224000000 | 541.03 |
1612310400000 | 542.61 |
1612396800000 | 543.63 |
1612483200000 | 544.48 |
1612742400000 | 548.36 |
1612828800000 | 545.41 |
1612915200000 | 539.34 |
1613001600000 | 540.8 |
1613088000000 | 540.76 |
1613347200000 | 542.23 |
1613433600000 | 541.44 |
1613520000000 | 538.16 |
1613606400000 | 534.99 |
1613692800000 | 537.13 |
1613952000000 | 537.84 |
1614038400000 | 537.6 |
1614124800000 | 541.51 |
1614211200000 | 530.3099 |
1614297600000 | 526.76 |
1614556800000 | 538.37 |
1614643200000 | 541.57 |
1614729600000 | 538.99 |
1614816000000 | 540.1799 |
1614902400000 | 536.16 |
1615161600000 | 556.19 |
1615248000000 | 557.07 |
1615334400000 | 568.26 |
1615420800000 | 566.79 |
1615507200000 | 564.46 |
1615766400000 | 560.66 |
1615852800000 | 564.32 |
1615939200000 | 566.0599 |
1616025600000 | 571.26 |
1616112000000 | 564.48 |
1616371200000 | 568.02 |
1616457600000 | 570.23 |
1616544000000 | 570.21 |
1616630400000 | 574.57 |
1616716800000 | 577.77 |
1616976000000 | 581.39 |
1617062400000 | 587.11 |
1617148800000 | 584.82 |
1617235200000 | 586.07 |
1617667200000 | 591.54 |
1617753600000 | 588.58 |
1617840000000 | 587.59 |
1617926400000 | 589.09 |
1618185600000 | 587.99 |
1618272000000 | 591.1 |
1618358400000 | 589 |
1618444800000 | 591.24 |
1618531200000 | 597.28 |
1618790400000 | 593.17 |
1618876800000 | 587.88 |
1618963200000 | 594.3099 |
1619049600000 | 593.65 |
1619136000000 | 593.91 |
1619395200000 | 596.34 |
1619481600000 | 594.71 |
1619568000000 | 593.72 |
1619654400000 | 590.02 |
1619740800000 | 588.3 |
1620000000000 | 591.85 |
1620086400000 | 585 |
1620172800000 | 601.19 |
1620259200000 | 607.63 |
1620345600000 | 609.08 |
1620604800000 | 612.55 |
1620691200000 | 602.5 |
1620777600000 | 600.0599 |
1620864000000 | 602.42 |
1620950400000 | 605.24 |
1621209600000 | 604.91 |
1621296000000 | 602.35 |
1621382400000 | 594.34 |
1621468800000 | 601.97 |
1621555200000 | 604.34 |
1621814400000 | 605.34 |
1621900800000 | 604.04 |
1621987200000 | 601.23 |
1622073600000 | 602.21 |
1622160000000 | 604.73 |
1622419200000 | 602.8099 |
1622505600000 | 607.17 |
1622592000000 | 608.45 |
1622678400000 | 608.6 |
1622764800000 | 611.55 |
1623024000000 | 604.9 |
1623110400000 | 603.15 |
1623196800000 | 601.98 |
1623283200000 | 599.64 |
1623369600000 | 600.82 |
1623628800000 | 599.21 |
1623715200000 | 603.91 |
1623801600000 | 607.84 |
1623888000000 | 603.15 |
1623974400000 | 596.07 |
1624233600000 | 606.09 |
1624320000000 | 613.42 |
1624406400000 | 605.03 |
1624492800000 | 607.8 |
1624579200000 | 605.23 |
1624838400000 | 606.26 |
1624924800000 | 611.8 |
1625011200000 | 608.4 |
1625097600000 | 612.84 |
1625184000000 | 612.87 |
1625443200000 | 613.67 |
1625529600000 | 606.89 |
1625616000000 | 614.23 |
1625702400000 | 605.01 |
1625788800000 | 617.35 |
1626048000000 | 620.41 |
1626134400000 | 620.17 |
1626220800000 | 619.76 |
1626307200000 | 620.8099 |
1626393600000 | 618.3099 |
1626652800000 | 605.1799 |
1626739200000 | 611.96 |
1626825600000 | 618.09 |
1626912000000 | 620.36 |
1626998400000 | 626.15 |
1627257600000 | 624.33 |
1627344000000 | 624.6 |
1627430400000 | 622.73 |
1627516800000 | 619.9299 |
1627603200000 | 626.12 |
1627862400000 | 623.78 |
1627948800000 | 624.8 |
1628035200000 | 629.59 |
1628121600000 | 632.75 |
1628208000000 | 632.8 |
1628467200000 | 632.19 |
1628553600000 | 635.78 |
1628640000000 | 638.01 |
1628726400000 | 638.91 |
1628812800000 | 642.28 |
1629072000000 | 642.64 |
1629158400000 | 641.92 |
1629244800000 | 644.97 |
1629331200000 | 637.61 |
1629417600000 | 637.76 |
1629676800000 | 639.13 |
1629763200000 | 640.2 |
1629849600000 | 638.95 |
1629936000000 | 638.22 |
1630022400000 | 640.34 |
1630281600000 | 644.98 |
1630368000000 | 640.66 |
1630454400000 | 637.39 |
1630540800000 | 639.73 |
1630627200000 | 637.89 |
1630886400000 | 645.67 |
1630972800000 | 638.47 |
1631059200000 | 634.32 |
1631145600000 | 636.83 |
1631232000000 | 635 |
1631491200000 | 638.23 |
1631577600000 | 636.54 |
1631664000000 | 631.38 |
1631750400000 | 633.46 |
1631836800000 | 620.51 |
1632096000000 | 610.45 |
1632182400000 | 617.4 |
1632268800000 | 622.44 |
1632355200000 | 627.26 |
1632441600000 | 624.5 |
1632700800000 | 623.9 |
1632787200000 | 613.67 |
1632873600000 | 616 |
1632960000000 | 614.15 |
1633046400000 | 608.4 |
1633305600000 | 606.25 |
1633392000000 | 612.24 |
1633478400000 | 597.96 |
1633564800000 | 612.99 |
1633651200000 | 609.87 |
1633910400000 | 610.98 |
1633996800000 | 611.02 |
1634083200000 | 618.34 |
1634169600000 | 626.05 |
1634256000000 | 627.49 |
1634515200000 | 624.36 |
1634601600000 | 625.25 |
1634688000000 | 625.5 |
1634774400000 | 622.11 |
1634860800000 | 627.6 |
1635120000000 | 631.09 |
1635206400000 | 634.82 |
1635292800000 | 636.91 |
1635379200000 | 632.49 |
1635465600000 | 636.96 |
1635724800000 | 640.2 |
1635811200000 | 644.5599 |
1635897600000 | 645.85 |
1635984000000 | 646.86 |
1636070400000 | 649.32 |
1636329600000 | 652.69 |
1636416000000 | 653.8 |
1636502400000 | 657.32 |
1636588800000 | 658.86 |
1636675200000 | 660.92 |
1636934400000 | 658.41 |
1637020800000 | 660.98 |
1637107200000 | 659.6 |
1637193600000 | 657.98 |
1637280000000 | 658.95 |
1637539200000 | 662.98 |
1637625600000 | 657.03 |
1637712000000 | 652.9 |
1637798400000 | 653.44 |
1637884800000 | 630.07 |
1638144000000 | 629.77 |
1638230400000 | 625.27 |
1638316800000 | 635.4 |
1638403200000 | 632.13 |
1638489600000 | 631.47 |
1638748800000 | 639.27 |
1638835200000 | 658.75 |
1638921600000 | 652.65 |
1639008000000 | 651.97 |
1639094400000 | 650.92 |
1639353600000 | 649.8 |
1639440000000 | 646.12 |
1639526400000 | 649.51 |
1639612800000 | 656.87 |
1639699200000 | 650.07 |
1639958400000 | 635.45 |
1640044800000 | 641.76 |
1640131200000 | 644.9 |
1640217600000 | 652.67 |
1640304000000 | 652.15 |
1640563200000 | 656.71 |
1640649600000 | 662.1799 |
1640736000000 | 660.7 |
1640822400000 | 664.64 |
1640908800000 | 663.9299 |
1641168000000 | 663.58 |
1641254400000 | 673.16 |
1641340800000 | 681.39 |
1641427200000 | 669.27 |
1641513600000 | 663.84 |
1641772800000 | 657.5 |
1641859200000 | 660.8099 |
1641945600000 | 664.75 |
1642032000000 | 662.36 |
1642118400000 | 652.34 |
1642377600000 | 655.79 |
1642464000000 | 645.55 |
1642550400000 | 652.33 |
1642636800000 | 655.44 |
1642723200000 | 643.17 |
1642982400000 | 621.21 |
1643068800000 | 626.9 |
1643155200000 | 639 |
1643241600000 | 642.76 |
1643328000000 | 633.67 |
1643587200000 | 636.66 |
1643673600000 | 640.02 |
1643760000000 | 646.97 |
1643846400000 | 632.59 |
1643932800000 | 613.6 |
1644192000000 | 612.46 |
1644278400000 | 616.11 |
1644364800000 | 621.64 |
1644451200000 | 630.98 |
1644537600000 | 619.74 |
1644796800000 | 606.87 |
1644883200000 | 621.02 |
1644969600000 | 625.49 |
1645056000000 | 625.58 |
1645142400000 | 623.38 |
1645401600000 | 607.02 |
1645488000000 | 605.82 |
1645574400000 | 608.41 |
1645660800000 | 586.3 |
1645747200000 | 601.5 |
1646006400000 | 598.41 |
1646092800000 | 584.27 |
1646179200000 | 591.48 |
1646265600000 | 581.78 |
1646352000000 | 562.83 |
1646611200000 | 550.99 |
1646697600000 | 544.6799 |
1646784000000 | 583.46 |
1646870400000 | 568.74 |
1646956800000 | 573.53 |
1647216000000 | 588.01 |
1647302400000 | 586.61 |
1647388800000 | 606.14 |
1647475200000 | 606.27 |
1647561600000 | 610.39 |
1647820800000 | 610.52 |
1647907200000 | 612.33 |
1647993600000 | 612.21 |
1648080000000 | 616.1799 |
1648166400000 | 617.14 |
1648425600000 | 622.44 |
1648512000000 | 630 |
1648598400000 | 625.14 |
1648684800000 | 618.8099 |
1648771200000 | 620.69 |
1649030400000 | 623.72 |
1649116800000 | 626.64 |
1649203200000 | 612.28 |
1649289600000 | 613.6 |
1649376000000 | 624.0599 |
1649635200000 | 621.1 |
1649721600000 | 620.33 |
1649808000000 | 619.47 |
1649894400000 | 626.36 |
1650326400000 | 622.4299 |
1650412800000 | 633.85 |
1650499200000 | 640.8 |
1650585600000 | 623.3 |
1650844800000 | 615.44 |
1650931200000 | 612.09 |
1651017600000 | 620.23 |
1651104000000 | 625.54 |
1651190400000 | 633.9299 |
1651449600000 | 627.52 |
1651536000000 | 629.94 |
1651622400000 | 633.34 |
1651708800000 | 627.59 |
1651795200000 | 614.75 |
1652054400000 | 602.66 |
1652140800000 | 607.58 |
1652227200000 | 615.6799 |
1652313600000 | 611.02 |
1652400000000 | 627.34 |
1652659200000 | 625.28 |
1652745600000 | 638.33 |
1652832000000 | 630.84 |
1652918400000 | 621.77 |
1653004800000 | 624.26 |
1653264000000 | 635.71 |
1653350400000 | 623.52 |
1653436800000 | 628.07 |
1653523200000 | 632.52 |
1653609600000 | 645.44 |
1653868800000 | 645.78 |
1653955200000 | 639.29 |
1654041600000 | 635.24 |
1654128000000 | 647.62 |
1654214400000 | 649.09 |
1654473600000 | 656.3 |
1654560000000 | 651.86 |
1654646400000 | 646.29 |
1654732800000 | 636.22 |
1654819200000 | 617.09 |
1655078400000 | 608.57 |
1655164800000 | 597.02 |
1655251200000 | 604.9299 |
1655337600000 | 576.09 |
1655424000000 | 573.23 |
1655683200000 | 573.62 |
1655769600000 | 585.11 |
1655856000000 | 572.37 |
1655942400000 | 564.8 |
1656028800000 | 576.07 |
1656288000000 | 574.8099 |
1656374400000 | 576.57 |
1656460800000 | 564.2 |
1656547200000 | 558.84 |
1656633600000 | 554.5599 |
1656892800000 | 556.99 |
1656979200000 | 535.13 |
1657065600000 | 545.52 |
1657152000000 | 555.27 |
1657238400000 | 561.27 |
1657497600000 | 557.2 |
1657584000000 | 560.84 |
1657670400000 | 553.92 |
1657756800000 | 543.23 |
1657843200000 | 557.33 |
1658102400000 | 562.66 |
1658188800000 | 574.5 |
1658275200000 | 572.86 |
1658361600000 | 573.92 |
1658448000000 | 574.26 |
1658707200000 | 572.21 |
1658793600000 | 570.64 |
1658880000000 | 571.89 |
1658966400000 | 586.02 |
1659052800000 | 595.86 |
1659312000000 | 591.16 |
1659398400000 | 591.98 |
1659484800000 | 594.61 |
1659571200000 | 599.5599 |
1659657600000 | 595.15 |
1659916800000 | 599.99 |
1660003200000 | 594.3099 |
1660089600000 | 603.25 |
1660176000000 | 599.35 |
1660262400000 | 606 |
1660521600000 | 610.11 |
1660608000000 | 613.44 |
1660694400000 | 602.88 |
1660780800000 | 608.54 |
1660867200000 | 602.67 |
1661126400000 | 586.39 |
1661212800000 | 584.94 |
1661299200000 | 586.42 |
1661385600000 | 587.97 |
1661472000000 | 576.27 |
1661731200000 | 575.85 |
1661817600000 | 571.07 |
1661904000000 | 564.2 |
1661990400000 | 554.72 |
1662076800000 | 570.53 |
1662336000000 | 553 |
1662422400000 | 560.16 |
1662508800000 | 567.32 |
1662595200000 | 566.92 |
1662681600000 | 571.8 |
1662940800000 | 583.9299 |
1663027200000 | 576.75 |
1663113600000 | 568.77 |
1663200000000 | 562.85 |
1663286400000 | 554.6 |
1663545600000 | 558.71 |
1663632000000 | 553.6 |
1663718400000 | 562.19 |
1663804800000 | 547.86 |
1663891200000 | 540.52 |
1664150400000 | 539.13 |
1664236800000 | 537.19 |
1664323200000 | 542.2 |
1664409600000 | 532.96 |
1664496000000 | 543.23 |
1664755200000 | 548.85 |
1664841600000 | 567.95 |
1664928000000 | 562.94 |
1665014400000 | 559.29 |
1665100800000 | 549.3099 |
1665360000000 | 557.28 |
1665446400000 | 547.54 |
1665532800000 | 547.3099 |
1665619200000 | 555.05 |
1665705600000 | 557.23 |
1665964800000 | 562.11 |
1666051200000 | 568 |
1666137600000 | 570.83 |
1666224000000 | 575.75 |
1666310400000 | 574.57 |
1666569600000 | 584.44 |
1666656000000 | 583.4 |
1666742400000 | 591.66 |
1666828800000 | 591.1 |
1666915200000 | 595.22 |
1667174400000 | 596.67 |
1667260800000 | 595.41 |
1667347200000 | 592.52 |
1667433600000 | 591.01 |
1667520000000 | 606.09 |
1667779200000 | 610.79 |
1667865600000 | 619.6799 |
1667952000000 | 616.87 |
1668038400000 | 633.13 |
1668124800000 | 635.48 |
1668384000000 | 640.5 |
1668470400000 | 637.37 |
1668556800000 | 631.1 |
1668643200000 | 625.29 |
1668729600000 | 633.47 |
1668988800000 | 632.64 |
1669075200000 | 637.64 |
1669161600000 | 642.67 |
1669248000000 | 650.01 |
1669334400000 | 647.21 |
1669593600000 | 641.22 |
1669680000000 | 630.6 |
1669766400000 | 628.55 |
1669852800000 | 629.8099 |
1669939200000 | 633.53 |
1670198400000 | 627.98 |
1670284800000 | 625.53 |
1670371200000 | 620.71 |
1670457600000 | 619.35 |
1670544000000 | 622.96 |
1670803200000 | 618.03 |
1670889600000 | 628.44 |
1670976000000 | 628.13 |
1671062400000 | 608.22 |
1671148800000 | 602.75 |
1671408000000 | 605.41 |
1671494400000 | 604 |
1671580800000 | 611.03 |
1671667200000 | 602.63 |
1671753600000 | 606.9 |
1672099200000 | 609.42 |
1672185600000 | 605.73 |
1672272000000 | 609.45 |
1672358400000 | 601.23 |
1672617600000 | 605.0599 |
1672704000000 | 606.9 |
1672790400000 | 617.22 |
1672876800000 | 607.46 |
1672963200000 | 621.15 |
1673222400000 | 628.3 |
1673308800000 | 622.03 |
1673395200000 | 632.28 |
1673481600000 | 630.78 |
1673568000000 | 632.33 |
1673827200000 | 634.58 |
1673913600000 | 638.65 |
1674000000000 | 635.87 |
1674086400000 | 627.34 |
1674172800000 | 632.42 |
1674432000000 | 630.04 |
1674518400000 | 631.26 |
1674604800000 | 630.5599 |
1674691200000 | 632.62 |
1674777600000 | 634.26 |
1675036800000 | 634.54 |
1675123200000 | 633.27 |
1675209600000 | 632.82 |
1675296000000 | 643.23 |
1675382400000 | 641.28 |
1675641600000 | 632.23 |
1675728000000 | 637.99 |
1675814400000 | 648.42 |
1675900800000 | 643.05 |
1675987200000 | 632.16 |
1676246400000 | 638.79 |
1676332800000 | 633.44 |
1676419200000 | 639.22 |
1676505600000 | 640.29 |
1676592000000 | 635.94 |
1676851200000 | 643.22 |
1676937600000 | 642.02 |
1677024000000 | 642.29 |
1677110400000 | 644.85 |
1677196800000 | 641.11 |
1677456000000 | 650.82 |
1677542400000 | 650.05 |
1677628800000 | 646.7 |
1677715200000 | 645.85 |
1677801600000 | 654.34 |
1678060800000 | 645.75 |
1678147200000 | 644.6 |
1678233600000 | 645.32 |
1678320000000 | 645.4299 |
1678406400000 | 638.44 |
1678665600000 | 622.41 |
1678752000000 | 632.61 |
1678838400000 | 613.69 |
1678924800000 | 623.41 |
1679011200000 | 615.96 |
1679270400000 | 624.24 |
1679356800000 | 629.48 |
1679443200000 | 632.17 |
1679529600000 | 631.34 |
1679616000000 | 622.11 |
1679875200000 | 625.37 |
1679961600000 | 627.64 |
1680048000000 | 635.35 |
1680134400000 | 643.27 |
1680220800000 | 649.58 |
1680480000000 | 649.48 |
1680566400000 | 648.37 |
1680652800000 | 642.62 |
1680739200000 | 649.62 |
1681171200000 | 656.08 |
1681257600000 | 657.75 |
1681344000000 | 655.04 |
1681430400000 | 659.22 |
1681689600000 | 665.01 |
1681776000000 | 669.52 |
1681862400000 | 672.28 |
1681948800000 | 671.59 |
1682035200000 | 669.65 |
1682294400000 | 673.97 |
1682380800000 | 670.01 |
1682467200000 | 664.72 |
1682553600000 | 659.5599 |
1682640000000 | 672.63 |
1682899200000 | 672.63 |
1682985600000 | 659.91 |
1683072000000 | 667.0599 |
1683158400000 | 662.9299 |
1683244800000 | 675.23 |
1683504000000 | 673.83 |
1683590400000 | 671.72 |
1683676800000 | 669.82 |
1683763200000 | 671.04 |
1683849600000 | 673.14 |
1684108800000 | 676.41 |
1684195200000 | 670.76 |
1684281600000 | 668.59 |
1684368000000 | 676.12 |
1684454400000 | 679.2 |
1684713600000 | 677.03 |
1684800000000 | 673.45 |
1684886400000 | 662.64 |
1684972800000 | 657.3099 |
1685059200000 | 665.02 |
1685318400000 | 664.72 |
1685404800000 | 658.39 |
1685491200000 | 643.4 |
1685577600000 | 649.42 |
1685664000000 | 663.82 |
1685923200000 | 659.94 |
1686009600000 | 660.41 |
1686096000000 | 657.13 |
1686182400000 | 658.54 |
1686268800000 | 648.6 |
1686528000000 | 654.13 |
1686614400000 | 659.4299 |
1686700800000 | 660.6 |
1686787200000 | 660.12 |
1686873600000 | 670.96 |
1687132800000 | 650.74 |
1687219200000 | 644.77 |
1687305600000 | 644.62 |
1687392000000 | 644.02 |
1687478400000 | 641.11 |
1687737600000 | 647.37 |
1687824000000 | 649.32 |
1687910400000 | 656.85 |
1687996800000 | 656.41 |
1688083200000 | 663.63 |
1688342400000 | 664.14 |
1688428800000 | 662.46 |
1688515200000 | 653.67 |
1688601600000 | 636.3 |
1688688000000 | 647.66 |
1688947200000 | 649.05 |
1689033600000 | 654.27 |
1689120000000 | 666.62 |
1689206400000 | 668.62 |
1689292800000 | 663.83 |
1689552000000 | 659.66 |
1689638400000 | 667.92 |
1689724800000 | 667.67 |
1689811200000 | 675.35 |
1689897600000 | 673.9299 |
1690156800000 | 674.01 |
1690243200000 | 677.41 |
1690329600000 | 672.37 |
1690416000000 | 682.98 |
1690502400000 | 692.71 |
1690761600000 | 688.53 |
1690848000000 | 682.88 |
1690934400000 | 673.94 |
1691020800000 | 666.04 |
1691107200000 | 668.01 |
1691366400000 | 670.17 |
1691452800000 | 665.69 |
1691539200000 | 668.89 |
1691625600000 | 677.11 |
1691712000000 | 669.7 |
1691971200000 | 670.91 |
1692057600000 | 664.44 |
1692144000000 | 664.98 |
1692230400000 | 662.25 |
1692316800000 | 659.24 |
1692576000000 | 657.42 |
1692662400000 | 661.11 |
1692748800000 | 661.29 |
1692835200000 | 662.29 |
1692921600000 | 662.09 |
1693180800000 | 669.76 |
1693267200000 | 675.25 |
1693353600000 | 678.16 |
1693440000000 | 681.86 |
1693526400000 | 683.65 |
1693785600000 | 680.46 |
1693872000000 | 672.08 |
1693958400000 | 674.48 |
1694044800000 | 669.77 |
1694131200000 | 669.54 |
1694390400000 | 675.45 |
1694476800000 | 665.36 |
1694563200000 | 663.07 |
1694649600000 | 671.35 |
1694736000000 | 680.67 |
1694995200000 | 668.35 |
1695081600000 | 666.67 |
1695168000000 | 667.9299 |
1695254400000 | 653.47 |
1695340800000 | 651.46 |
1695600000000 | 647.98 |
1695686400000 | 642.77 |
1695772800000 | 642.14 |
1695859200000 | 646.89 |
1695945600000 | 650.09 |
1696204800000 | 638.34 |
1696291200000 | 633.26 |
1696377600000 | 634.74 |
1696464000000 | 632.47 |
1696550400000 | 637.35 |
1696809600000 | 633.37 |
1696896000000 | 648.55 |
1696982400000 | 650.44 |
1697068800000 | 648.37 |
1697155200000 | 643.21 |
1697414400000 | 642.27 |
1697500800000 | 639.3 |
1697587200000 | 630.86 |
1697673600000 | 627.52 |
1697760000000 | 616.25 |
1698019200000 | 616.76 |
1698105600000 | 618.98 |
1698192000000 | 620.65 |
1698278400000 | 627.22 |
1698364800000 | 630.6799 |
1698624000000 | 632.32 |
1698710400000 | 643.92 |
1698796800000 | 641.47 |
1698883200000 | 653.25 |
1698969600000 | 651.16 |
1699228800000 | 645.75 |
1699315200000 | 644.6 |
1699401600000 | 648.13 |
1699488000000 | 660.67 |
1699574400000 | 657.17 |
1699833600000 | 661.62 |
1699920000000 | 672.24 |
1700006400000 | 675.07 |
1700092800000 | 669.66 |
1700179200000 | 673.21 |
1700438400000 | 673.32 |
1700524800000 | 672.96 |
1700611200000 | 675.78 |
1700697600000 | 677.57 |
1700784000000 | 683.3 |
1701043200000 | 678.47 |
1701129600000 | 677.4 |
1701216000000 | 678.5 |
1701302400000 | 678.88 |
1701388800000 | 682.1799 |
1701648000000 | 679.08 |
1701734400000 | 684.42 |
1701820800000 | 688 |
1701907200000 | 690.87 |
1701993600000 | 694.69 |
1702252800000 | 700.19 |
1702339200000 | 702.61 |
1702425600000 | 712.14 |
1702512000000 | 713.77 |
1702598400000 | 711.05 |
1702857600000 | 713.82 |
1702944000000 | 718.63 |
1703030400000 | 720.15 |
1703116800000 | 718.3099 |
1703203200000 | 719.72 |
1703635200000 | 720.52 |
1703721600000 | 719.02 |
1703808000000 | 719.79 |
1704153600000 | 716.32 |
1704240000000 | 703 |
1704326400000 | 703.29 |
1704412800000 | 696.82 |
1704672000000 | 697.0599 |
1704758400000 | 690.98 |
1704844800000 | 688.2 |
1704931200000 | 688.67 |
1705017600000 | 693.57 |
1705276800000 | 691.65 |
1705363200000 | 688.92 |
1705449600000 | 678.82 |
1705536000000 | 684.3 |
1705622400000 | 676.92 |
1705881600000 | 676.55 |
1705968000000 | 673.36 |
1706054400000 | 680.16 |
1706140800000 | 682.9299 |
1706227200000 | 688.69 |
1706486400000 | 687.8099 |
1706572800000 | 686.61 |
1706659200000 | 687.9299 |
1706745600000 | 684.75 |
1706832000000 | 681.08 |
1707091200000 | 675.44 |
1707177600000 | 686.24 |
1707264000000 | 679.73 |
1707350400000 | 674.65 |
1707436800000 | 669.99 |
1707696000000 | 676.84 |
1707782400000 | 674.73 |
1707868800000 | 679.6 |
1707955200000 | 682.05 |
1708041600000 | 687.34 |
1708300800000 | 684.3099 |
1708387200000 | 708.83 |
1708473600000 | 708.0599 |
1708560000000 | 712.22 |
1708646400000 | 719.9299 |
1708905600000 | 717.07 |
1708992000000 | 720.19 |
1709078400000 | 715.85 |
1709164800000 | 714.57 |
1709251200000 | 720.12 |
1709510400000 | 720.3 |
1709596800000 | 718.9 |
1709683200000 | 728.64 |
1709769600000 | 735.52 |
1709856000000 | 737.33 |
1710115200000 | 733.82 |
1710201600000 | 740.05 |
1710288000000 | 740.59 |
1710374400000 | 738.12 |
1710460800000 | 739.3099 |
1710720000000 | 737.37 |
1710806400000 | 745.69 |
1710892800000 | 751.85 |
1710979200000 | 753.9299 |
1711065600000 | 749.57 |
1711324800000 | 751.61 |
1711411200000 | 752.21 |
1711497600000 | 757.54 |
1711584000000 | 754.83 |
1712016000000 | 754.77 |
1712102400000 | 760.4299 |
1712188800000 | 757.84 |
1712275200000 | 747.04 |
1712534400000 | 749.09 |
1712620800000 | 744.69 |
1712707200000 | 746.05 |
1712793600000 | 740.52 |
1712880000000 | 735.99 |
1713139200000 | 737.8 |
1713225600000 | 727.52 |
1713312000000 | 730.63 |
1713398400000 | 731.66 |
1713484800000 | 730.49 |
1713744000000 | 733.5 |
1713830400000 | 735.84 |
1713916800000 | 727.44 |
1714003200000 | 718.6 |
1714089600000 | 724.22 |
1714348800000 | 725.36 |
1714435200000 | 724.63 |
1714521600000 | 724.63 |
1714608000000 | 717.44 |
1714694400000 | 719.9 |
1714953600000 | 725.27 |
1715040000000 | 736.15 |
1715126400000 | 737.38 |
1715212800000 | 739.6799 |
1715299200000 | 733.75 |
1715558400000 | 735.7 |
1715644800000 | 735.01 |
1715731200000 | 736.11 |
1715817600000 | 728.5599 |
1715904000000 | 728.69 |
1716163200000 | 737.4 |
1716249600000 | 735.25 |
1716336000000 | 727.72 |
1716422400000 | 725.44 |
1716508800000 | 726.12 |
1716768000000 | 732.29 |
1716854400000 | 726.17 |
1716940800000 | 716.09 |
1717027200000 | 723.95 |
1717113600000 | 724.55 |
1717372800000 | 725.66 |
1717459200000 | 722.1799 |
1717545600000 | 725.03 |
1717632000000 | 724.22 |
1717718400000 | 727.24 |
1717977600000 | 720.53 |
1718064000000 | 719.2 |
1718150400000 | 726.75 |
1718236800000 | 706.59 |
1718323200000 | 692.6799 |
1718582400000 | 695.6 |
1718668800000 | 702.08 |
1718755200000 | 698.94 |
1718841600000 | 708.89 |
1718928000000 | 701.9 |
1719187200000 | 713.7 |
1719273600000 | 716.67 |
1719360000000 | 708.91 |
1719446400000 | 706.15 |
1719532800000 | 699.8099 |
1719792000000 | 699.55 |
1719878400000 | 701.62 |
1719964800000 | 708.17 |
1720051200000 | 711.6 |
1720137600000 | 706.59 |
1720396800000 | 704.86 |
1720483200000 | 695.28 |
1720569600000 | 695.25 |
1720656000000 | 701.3 |
1720742400000 | 710.02 |
1721001600000 | 698.74 |
1721088000000 | 698.86 |
1721174400000 | 707.77 |
1721260800000 | 710.13 |
1721347200000 | 698.8 |
1721606400000 | 708.32 |
1721692800000 | 708.2 |
1721779200000 | 706.92 |
1721865600000 | 704.48 |
1721952000000 | 705.83 |
1722211200000 | 699.61 |
1722297600000 | 704.6 |
1722384000000 | 708.23 |
1722470400000 | 698.59 |
1722556800000 | 690.0599 |
1722816000000 | 682.38 |
1722902400000 | 678.79 |
1722988800000 | 689.1 |
1723075200000 | 684.76 |
1723161600000 | 686.7 |
1723420800000 | 683.1 |
1723507200000 | 684.28 |
1723593600000 | 684.88 |
1723680000000 | 693.37 |
1723766400000 | 696.9 |
1724025600000 | 698.61 |
1724112000000 | 697.97 |
1724198400000 | 703.12 |
1724284800000 | 702.24 |
1724371200000 | 708.0599 |
1724630400000 | 709.05 |
1724716800000 | 709.3099 |
1724803200000 | 715.9299 |
1724889600000 | 723.95 |
1724976000000 | 724.22 |
1725235200000 | 723.47 |
1725321600000 | 720.52 |
1725408000000 | 718.13 |
1725494400000 | 707.6 |
1725580800000 | 699.65 |
1725840000000 | 710.24 |
1725926400000 | 709.35 |
1726012800000 | 711.02 |
1726099200000 | 713 |
1726185600000 | 720.45 |
1726444800000 | 716.29 |
1726531200000 | 723.86 |
1726617600000 | 720.13 |
1726704000000 | 734.25 |
1726790400000 | 719.35 |
1727049600000 | 722.87 |
1727136000000 | 730.41 |
1727222400000 | 728.53 |
1727308800000 | 736.52 |
1727395200000 | 757.24 |
1727654400000 | 747.6799 |
1727740800000 | 741.58 |
1727827200000 | 743.36 |
1727913600000 | 734.35 |
1728000000000 | 738.22 |
1728259200000 | 737.89 |
1728345600000 | 732.85 |
1728432000000 | 737.83 |
1728518400000 | 738.5 |
1728604800000 | 740.36 |
1728864000000 | 740.26 |
1728950400000 | 736.48 |
1729036800000 | 735.92 |
1729123200000 | 737.25 |
1729209600000 | 742.6799 |
1729468800000 | 736.48 |
1729555200000 | 732.37 |
1729641600000 | 725.2 |
1729728000000 | 720.29 |
1729814400000 | 720.63 |
1730073600000 | 726.34 |
1730160000000 | 719.16 |
1730246400000 | 709.37 |
1730332800000 | 706 |
EURO STOXX Chemicals | EURO STOXX | |
---|---|---|
2017 | 13.682019661118 | 13.592837929019 |
2018 | -14.743427904448 | -12.220245117224 |
2019 | 32.50996065154 | 27.605865170912 |
2020 | 10.152920732516 | 0.82450264671987 |
2021 | 23.645483790169 | 23.57417769332 |
2022 | -9.5485670945369 | -11.799919763719 |
2023 | 20.056726253012 | 19.78872587645 |
2024 | -2.3015765581447 | 10.397227698893 |
Methodology
Indices from the relevant benchmark index are categorized according to their primary source of revenue. The largest stocks in each supersector are chosen according to free-float market cap. The detailed methodology including the calculation formula can be found in our rulebook : http://www.stoxx.com/indices/rulebooks.html
Index | ISIN | Symbol | Bloomberg | Reuters |
---|---|---|---|---|
Net Return EUR | EU0009658236 | SX4T | SX4T INDEX | .SX4T |
Price EUR | EU0009658228 | SX4E | SX4E INDEX | .SX4E |
Net Return USD | EU0009659077 | SX4U | SX4U INDEX | .SX4U |
Price USD | EU0009659069 | SX4K | SX4K INDEX | .SX4K |
Gross Return EUR | CH0102630891 | SX4GT | .SX4GT |
Quick Facts
Weighting | Free-float market cap |
Cap Factor | None except for the STOXX Europe 600 Supersectors, where the largest company is capped at 30% and the second largest at 15% |
No. of components | Variable |
Review frequency | Quarterly (Mar., Jun., Sep., Dec.) |
To learn more about the inception date, currency versions, calculation hours and historical values, please see our data vendor code sheet. |
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
AIR LIQUIDE | Chemicals | France | 45.317% |
BASF | Chemicals | Germany | 18.969% |
SYMRISE | Chemicals | Germany | 6.618% |
COVESTRO | Chemicals | Germany | 5.236% |
AKZO NOBEL | Chemicals | Netherlands | 4.754% |
IMCD | Chemicals | Netherlands | 3.962% |
BRENNTAG | Chemicals | Germany | 3.673% |
EVONIK INDUSTRIES | Chemicals | Germany | 2.400% |
ARKEMA | Chemicals | France | 2.253% |
FUCHS PREF | Chemicals | Germany | 1.335% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of October 31, 2024
SUPERSECTOR INDICES
EURO STOXX Chemicals
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.