Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
BENCHMARK INDICES
STOXX Global 1800 ex France
Index Description
STOXX calculates several ex region, ex country and ex sector indices. This means that from the main index a specific region, country or sector is excluded. The sector classification is based on ICB Classification (www.icbenchmark.com.) Some examples: a) Blue-chip ex sector: the EURO STOXX 50 ex Financial Index excludes all companies assigned to the ICB code 8000 b) Benchmark ex region: the STOXX Global 1800 ex Europe Index excludes all companies from Europe c) Benchmark ex country: the STOXX Europe 600 ex UK Index excludes companies from the United Kingdom d) Size ex sector: the STOXX Europe Large 200 ex Banks Index excludes all companies assigned to the ICB code 8300
Key facts
- Transparent and rules-based methodology
- Buffer rule aims to reduce turnover
- Weighted by free-float market cap
Descriptive Statistics
Index | Market Cap (EUR bn) | Components (EUR bn) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
STOXX Global 1800 ex France | 65,866.5 | 61,092.8 | 35.5 | 11.4 | 2,985.7 | 1.2 | 4.9 | 0.0 | 2.6 |
STOXX Global 1800 | 68,579.0 | 62,940.0 | 35.0 | 11.1 | 2,985.7 | 1.2 | 4.7 | 0.0 | 2.6 |
Supersector weighting (top 10)
Technology | 27.7 |
---|---|
Industrial Goods and Services | 12.2 |
Health Care | 11.7 |
Banks | 6.1 |
Retail | 5.9 |
Financial Services | 4.5 |
Energy | 4.2 |
Food, Beverage and Tobacco | 3.3 |
Insurance | 3.2 |
Utilities | 2.8 |
Country weighting
USA | 71.7 |
---|---|
Japan | 7.5 |
UK | 4.3 |
Canada | 2.7 |
Switzerland | 2.6 |
Germany | 2.2 |
Australia | 2.2 |
Netherlands | 1.3 |
Denmark | 1.0 |
Sweden | 0.9 |
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
STOXX Global 1800 ex France | 0.9 | 16.7 | 21.5 | 34.6 | 85.2 | N/A | N/A | 21.8 | 10.5 | 13.3 |
STOXX Global 1800 | 1.0 | 16.2 | 20.9 | 34.2 | 84.0 | N/A | N/A | 21.2 | 10.4 | 13.1 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
STOXX Global 1800 ex France | N/A | N/A | 9.8 | 13.8 | 17.5 | N/A | N/A | 1.6 | 0.6 | 0.7 |
STOXX Global 1800 | N/A | N/A | 9.6 | 13.6 | 17.3 | N/A | N/A | 1.6 | 0.6 | 0.7 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
STOXX Global 1800 ex France | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | 0.4 | 0.4 | 0.4 | 0.5 | 0.6 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
STOXX Global 1800 ex France | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | -0.7 | 1.5 | 1.2 | 0.2 | 0.3 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Gross Return), all data as of July 31, 2024
BENCHMARK INDICES
STOXX Global 1800 ex France
Fundamentals
Index | Price/earnings incl. negative | Price/earnings excl. negative | Price/book | Dividend yield (%)3 | Price/sales | Price/cash flow | ||
---|---|---|---|---|---|---|---|---|
Trailing | Projected | Trailing | Projected | Trailing | Trailing | Trailing | ||
STOXX Global 1800 ex France | 24.6 | 20.0 | 22.6 | 22.6 | 3.4 | 2.3 | 0.8 | 25.6 |
STOXX Global 1800 | 24.4 | 19.7 | 22.4 | 22.4 | 3.3 | 2.4 | 0.8 | 25.2 |
Performance and annual returns
STOXX Global 1800 ex France | |
---|---|
1073001600000 | 74.77 |
1073260800000 | 75.28 |
1073347200000 | 74.99 |
1073433600000 | 75.22 |
1073520000000 | 75.55 |
1073606400000 | 74.63 |
1073865600000 | 75 |
1073952000000 | 74.84 |
1074038400000 | 75.81 |
1074124800000 | 76.08 |
1074211200000 | 77.61 |
1074470400000 | 77.8 |
1074556800000 | 76.91 |
1074643200000 | 77.1 |
1074729600000 | 76.67 |
1074816000000 | 76.66 |
1075075200000 | 77.62 |
1075161600000 | 77 |
1075248000000 | 76.52 |
1075334400000 | 77.37 |
1075420800000 | 76.95 |
1075680000000 | 77.07 |
1075766400000 | 76.51 |
1075852800000 | 76.07 |
1075939200000 | 75.78 |
1076025600000 | 76.03 |
1076284800000 | 76.35 |
1076371200000 | 76.52 |
1076457600000 | 77.14 |
1076544000000 | 76.37 |
1076630400000 | 76.37 |
1076889600000 | 76.48 |
1076976000000 | 76.99 |
1077062400000 | 76.72 |
1077148800000 | 77.39 |
1077235200000 | 77.43 |
1077494400000 | 77.51 |
1077580800000 | 76.63 |
1077667200000 | 77.42 |
1077753600000 | 78.12 |
1077840000000 | 78.34 |
1078099200000 | 79.18 |
1078185600000 | 79.66 |
1078272000000 | 80.41 |
1078358400000 | 80.42 |
1078444800000 | 79.46 |
1078704000000 | 79.29 |
1078790400000 | 78.75 |
1078876800000 | 78.76 |
1078963200000 | 77.33 |
1079049600000 | 78.05 |
1079308800000 | 77.05 |
1079395200000 | 77.01 |
1079481600000 | 78.76 |
1079568000000 | 77.75 |
1079654400000 | 77.45 |
1079913600000 | 76.23 |
1080000000000 | 76.6 |
1080086400000 | 77.02 |
1080172800000 | 78.31 |
1080259200000 | 78.89 |
1080518400000 | 79.49 |
1080604800000 | 79.54 |
1080691200000 | 79.14 |
1080777600000 | 79.31 |
1080864000000 | 81.08 |
1081123200000 | 82.28 |
1081209600000 | 81.9 |
1081296000000 | 81.12 |
1081382400000 | 81.46 |
1081814400000 | 81.87 |
1081900800000 | 81.12 |
1081987200000 | 80.87 |
1082073600000 | 80.79 |
1082332800000 | 80.79 |
1082419200000 | 80.97 |
1082505600000 | 81.08 |
1082592000000 | 81.85 |
1082678400000 | 82.27 |
1082937600000 | 82.1 |
1083024000000 | 81.77 |
1083110400000 | 81.06 |
1083196800000 | 79.97 |
1083283200000 | 79.08 |
1083542400000 | 79.77 |
1083628800000 | 79.46 |
1083715200000 | 79.56 |
1083801600000 | 78.96 |
1083888000000 | 78.76 |
1084147200000 | 77.21 |
1084233600000 | 78.07 |
1084320000000 | 77.87 |
1084406400000 | 77.97 |
1084492800000 | 77.66 |
1084752000000 | 75.92 |
1084838400000 | 76.74 |
1084924800000 | 77.09 |
1085011200000 | 77.39 |
1085097600000 | 77.45 |
1085356800000 | 77.94 |
1085443200000 | 77.79 |
1085529600000 | 78.26 |
1085616000000 | 77.95 |
1085702400000 | 78.26 |
1085961600000 | 78.29 |
1086048000000 | 78.21 |
1086134400000 | 78.1 |
1086220800000 | 77.72 |
1086307200000 | 78.14 |
1086566400000 | 79.1 |
1086652800000 | 79.49 |
1086739200000 | 79.86 |
1086825600000 | 80.17 |
1086912000000 | 80.47 |
1087171200000 | 79.24 |
1087257600000 | 79.71 |
1087344000000 | 80.5 |
1087430400000 | 80.39 |
1087516800000 | 80.01 |
1087776000000 | 80.14 |
1087862400000 | 80.03 |
1087948800000 | 80.51 |
1088035200000 | 80.35 |
1088121600000 | 80.25 |
1088380800000 | 80.2 |
1088467200000 | 80.5 |
1088553600000 | 80.3 |
1088640000000 | 79.94 |
1088726400000 | 78.83 |
1088985600000 | 78.75 |
1089072000000 | 78.24 |
1089158400000 | 77.91 |
1089244800000 | 77.35 |
1089331200000 | 77.69 |
1089590400000 | 77.7 |
1089676800000 | 78.11 |
1089763200000 | 77.5 |
1089849600000 | 77.14 |
1089936000000 | 76.76 |
1090195200000 | 76.81 |
1090281600000 | 77.21 |
1090368000000 | 77.47 |
1090454400000 | 77.01 |
1090540800000 | 77.18 |
1090800000000 | 76.67 |
1090886400000 | 77.46 |
1090972800000 | 77.75 |
1091059200000 | 77.98 |
1091145600000 | 78.44 |
1091404800000 | 78.67 |
1091491200000 | 78.3 |
1091577600000 | 77.96 |
1091664000000 | 77.31 |
1091750400000 | 75.29 |
1092009600000 | 75.08 |
1092096000000 | 75.47 |
1092182400000 | 75.83 |
1092268800000 | 75.13 |
1092355200000 | 74.45 |
1092614400000 | 75.16 |
1092700800000 | 75.43 |
1092787200000 | 76.23 |
1092873600000 | 76.02 |
1092960000000 | 76.45 |
1093219200000 | 77.17 |
1093305600000 | 77.57 |
1093392000000 | 78.18 |
1093478400000 | 78.42 |
1093564800000 | 79.06 |
1093824000000 | 78.6 |
1093910400000 | 78.08 |
1093996800000 | 78.34 |
1094083200000 | 78.97 |
1094169600000 | 79.21 |
1094428800000 | 79.37 |
1094515200000 | 79.77 |
1094601600000 | 79.33 |
1094688000000 | 78.96 |
1094774400000 | 78.64 |
1095033600000 | 79.2 |
1095120000000 | 79.17 |
1095206400000 | 79.26 |
1095292800000 | 79.57 |
1095379200000 | 79.67 |
1095638400000 | 79.47 |
1095724800000 | 79.36 |
1095811200000 | 78.68 |
1095897600000 | 78.11 |
1095984000000 | 78.22 |
1096243200000 | 77.58 |
1096329600000 | 77.86 |
1096416000000 | 78.17 |
1096502400000 | 77.78 |
1096588800000 | 79.02 |
1096848000000 | 80.15 |
1096934400000 | 79.96 |
1097020800000 | 80.33 |
1097107200000 | 79.92 |
1097193600000 | 79.02 |
1097452800000 | 79.32 |
1097539200000 | 79.23 |
1097625600000 | 79.09 |
1097712000000 | 77.91 |
1097798400000 | 77.66 |
1098057600000 | 77.58 |
1098144000000 | 77.5 |
1098230400000 | 76.86 |
1098316800000 | 77.11 |
1098403200000 | 76.61 |
1098662400000 | 75.56 |
1098748800000 | 76.25 |
1098835200000 | 77.11 |
1098921600000 | 77.64 |
1099008000000 | 77.74 |
1099267200000 | 77.76 |
1099353600000 | 78.31 |
1099440000000 | 78.51 |
1099526400000 | 78.85 |
1099612800000 | 79.13 |
1099872000000 | 78.81 |
1099958400000 | 78.92 |
1100044800000 | 78.84 |
1100131200000 | 79.48 |
1100217600000 | 80.05 |
1100476800000 | 80.18 |
1100563200000 | 79.59 |
1100649600000 | 79.91 |
1100736000000 | 80.06 |
1100822400000 | 79.26 |
1101081600000 | 79.29 |
1101168000000 | 79.11 |
1101254400000 | 79.09 |
1101340800000 | 78.99 |
1101427200000 | 78.87 |
1101686400000 | 78.73 |
1101772800000 | 78.36 |
1101859200000 | 79.09 |
1101945600000 | 79.45 |
1102032000000 | 79.1 |
1102291200000 | 78.65 |
1102377600000 | 78.11 |
1102464000000 | 78.75 |
1102550400000 | 78.73 |
1102636800000 | 78.83 |
1102896000000 | 79.18 |
1102982400000 | 79.5 |
1103068800000 | 79.2 |
1103155200000 | 79.72 |
1103241600000 | 79.53 |
1103500800000 | 79.06 |
1103587200000 | 79.59 |
1103673600000 | 79.83 |
1103760000000 | 79.41 |
1103846400000 | 79.54 |
1104105600000 | 78.93 |
1104192000000 | 79.38 |
1104278400000 | 79.34 |
1104364800000 | 79.39 |
1104451200000 | 79.59 |
1104710400000 | 79.81 |
1104796800000 | 79.95 |
1104883200000 | 79.61 |
1104969600000 | 80.24 |
1105056000000 | 80.85 |
1105315200000 | 80.85 |
1105401600000 | 80.33 |
1105488000000 | 79.86 |
1105574400000 | 79.86 |
1105660800000 | 80.69 |
1105920000000 | 80.92 |
1106006400000 | 81.52 |
1106092800000 | 81.11 |
1106179200000 | 80.87 |
1106265600000 | 80.35 |
1106524800000 | 80.09 |
1106611200000 | 80.64 |
1106697600000 | 80.59 |
1106784000000 | 80.8 |
1106870400000 | 80.67 |
1107129600000 | 81.15 |
1107216000000 | 81.71 |
1107302400000 | 81.88 |
1107388800000 | 82.01 |
1107475200000 | 82.88 |
1107734400000 | 83.49 |
1107820800000 | 83.74 |
1107907200000 | 83.27 |
1107993600000 | 83.1 |
1108080000000 | 83.71 |
1108339200000 | 83.54 |
1108425600000 | 83.77 |
1108512000000 | 83.48 |
1108598400000 | 82.8 |
1108684800000 | 82.89 |
1108944000000 | 82.88 |
1109030400000 | 81.47 |
1109116800000 | 81.5 |
1109203200000 | 81.79 |
1109289600000 | 82.69 |
1109548800000 | 82.17 |
1109635200000 | 82.97 |
1109721600000 | 83.3 |
1109808000000 | 83.29 |
1109894400000 | 83.48 |
1110153600000 | 83.81 |
1110240000000 | 82.86 |
1110326400000 | 82.29 |
1110412800000 | 81.85 |
1110499200000 | 81.44 |
1110758400000 | 81.92 |
1110844800000 | 82.08 |
1110931200000 | 81.02 |
1111017600000 | 81.22 |
1111104000000 | 81.69 |
1111363200000 | 81.86 |
1111449600000 | 81.38 |
1111536000000 | 81.91 |
1111622400000 | 82.06 |
1112054400000 | 81.75 |
1112140800000 | 82.05 |
1112227200000 | 82.09 |
1112313600000 | 82.12 |
1112572800000 | 82.61 |
1112659200000 | 83 |
1112745600000 | 83.19 |
1112832000000 | 83.34 |
1112918400000 | 83.31 |
1113177600000 | 82.72 |
1113264000000 | 83.11 |
1113350400000 | 82.69 |
1113436800000 | 82.4 |
1113523200000 | 80.64 |
1113782400000 | 79.64 |
1113868800000 | 80.21 |
1113955200000 | 79.47 |
1114041600000 | 80.01 |
1114128000000 | 80.24 |
1114387200000 | 81.21 |
1114473600000 | 80.77 |
1114560000000 | 80.61 |
1114646400000 | 80.33 |
1114732800000 | 81.03 |
1114992000000 | 81.64 |
1115078400000 | 81.45 |
1115164800000 | 81.91 |
1115251200000 | 82.03 |
1115337600000 | 82.68 |
1115596800000 | 82.92 |
1115683200000 | 82.01 |
1115769600000 | 82.41 |
1115856000000 | 82.42 |
1115942400000 | 82.39 |
1116201600000 | 82.72 |
1116288000000 | 82.94 |
1116374400000 | 83.65 |
1116460800000 | 84.28 |
1116547200000 | 84.51 |
1116806400000 | 84.8 |
1116892800000 | 84.84 |
1116979200000 | 84.46 |
1117065600000 | 85.25 |
1117152000000 | 85.31 |
1117411200000 | 85.92 |
1117497600000 | 86.29 |
1117584000000 | 87.52 |
1117670400000 | 87.51 |
1117756800000 | 87.3 |
1118016000000 | 87.33 |
1118102400000 | 87.64 |
1118188800000 | 87.27 |
1118275200000 | 88.08 |
1118361600000 | 88.5 |
1118620800000 | 89.06 |
1118707200000 | 89.23 |
1118793600000 | 89.03 |
1118880000000 | 89.59 |
1118966400000 | 89.23 |
1119225600000 | 89.69 |
1119312000000 | 89.78 |
1119398400000 | 89.87 |
1119484800000 | 89.89 |
1119571200000 | 89.06 |
1119830400000 | 88.3 |
1119916800000 | 89.44 |
1120003200000 | 89.5 |
1120089600000 | 88.8 |
1120176000000 | 89.78 |
1120435200000 | 90.23 |
1120521600000 | 90.58 |
1120608000000 | 90.24 |
1120694400000 | 89.7 |
1120780800000 | 90.69 |
1121040000000 | 90.54 |
1121126400000 | 90 |
1121212800000 | 90.62 |
1121299200000 | 90.84 |
1121385600000 | 91.18 |
1121644800000 | 90.83 |
1121731200000 | 91.5 |
1121817600000 | 91.56 |
1121904000000 | 91 |
1121990400000 | 91.29 |
1122249600000 | 91.4 |
1122336000000 | 91.64 |
1122422400000 | 91.96 |
1122508800000 | 92.15 |
1122595200000 | 91.5 |
1122854400000 | 91.32 |
1122940800000 | 92 |
1123027200000 | 91.48 |
1123113600000 | 90.58 |
1123200000000 | 90.04 |
1123459200000 | 90 |
1123545600000 | 90.62 |
1123632000000 | 90.99 |
1123718400000 | 91.26 |
1123804800000 | 91.07 |
1124064000000 | 91.55 |
1124150400000 | 91.18 |
1124236800000 | 91.18 |
1124323200000 | 91.58 |
1124409600000 | 92.01 |
1124668800000 | 91.97 |
1124755200000 | 91.81 |
1124841600000 | 91.1 |
1124928000000 | 90.86 |
1125014400000 | 90.25 |
1125273600000 | 90.7 |
1125360000000 | 91.06 |
1125446400000 | 91.25 |
1125532800000 | 90.88 |
1125619200000 | 90.38 |
1125878400000 | 90.82 |
1125964800000 | 91.73 |
1126051200000 | 92.12 |
1126137600000 | 92.02 |
1126224000000 | 92.67 |
1126483200000 | 93.59 |
1126569600000 | 93.04 |
1126656000000 | 92.9 |
1126742400000 | 93.48 |
1126828800000 | 93.98 |
1127088000000 | 94.24 |
1127174400000 | 93.95 |
1127260800000 | 93.05 |
1127347200000 | 93.49 |
1127433600000 | 93.96 |
1127692800000 | 94.8 |
1127779200000 | 94.74 |
1127865600000 | 95.21 |
1127952000000 | 95.9 |
1128038400000 | 95.66 |
1128297600000 | 96.56 |
1128384000000 | 95.99 |
1128470400000 | 94.64 |
1128556800000 | 92.61 |
1128643200000 | 92.79 |
1128902400000 | 92.9 |
1128988800000 | 93.4 |
1129075200000 | 92.69 |
1129161600000 | 92.79 |
1129248000000 | 92.47 |
1129507200000 | 92.76 |
1129593600000 | 92.62 |
1129680000000 | 92.52 |
1129766400000 | 91.92 |
1129852800000 | 91.73 |
1130112000000 | 92.99 |
1130198400000 | 92.42 |
1130284800000 | 92.44 |
1130371200000 | 91.42 |
1130457600000 | 92.34 |
1130716800000 | 94.2 |
1130803200000 | 94.24 |
1130889600000 | 94.49 |
1130976000000 | 95.49 |
1131062400000 | 96.63 |
1131321600000 | 96.99 |
1131408000000 | 97.14 |
1131494400000 | 97.29 |
1131580800000 | 97.56 |
1131667200000 | 98.37 |
1131926400000 | 98.12 |
1132012800000 | 97.9 |
1132099200000 | 98.03 |
1132185600000 | 98.59 |
1132272000000 | 99.23 |
1132531200000 | 99.49 |
1132617600000 | 99.86 |
1132704000000 | 99.81 |
1132790400000 | 99.79 |
1132876800000 | 100.31 |
1133136000000 | 99.44 |
1133222400000 | 99.62 |
1133308800000 | 98.89 |
1133395200000 | 100.59 |
1133481600000 | 101.21 |
1133740800000 | 100.65 |
1133827200000 | 100.71 |
1133913600000 | 100.87 |
1134000000000 | 99.96 |
1134086400000 | 100.24 |
1134345600000 | 99.87 |
1134432000000 | 100.37 |
1134518400000 | 100.06 |
1134604800000 | 100.26 |
1134691200000 | 100.02 |
1134950400000 | 99.81 |
1135036800000 | 100.65 |
1135123200000 | 101.55 |
1135209600000 | 101.5 |
1135296000000 | 101.56 |
1135641600000 | 100.89 |
1135728000000 | 100.79 |
1135814400000 | 101.27 |
1135900800000 | 101.01 |
1136160000000 | 101.1 |
1136246400000 | 101.28 |
1136332800000 | 101.44 |
1136419200000 | 101.42 |
1136505600000 | 101.96 |
1136764800000 | 102.7 |
1136851200000 | 102.28 |
1136937600000 | 102.64 |
1137024000000 | 102.56 |
1137110400000 | 102.52 |
1137369600000 | 102.16 |
1137456000000 | 101.68 |
1137542400000 | 100.53 |
1137628800000 | 101.33 |
1137715200000 | 100.39 |
1137974400000 | 99.15 |
1138060800000 | 99.42 |
1138147200000 | 99.62 |
1138233600000 | 100.51 |
1138320000000 | 102.29 |
1138579200000 | 102.77 |
1138665600000 | 102.39 |
1138752000000 | 102.81 |
1138838400000 | 102.22 |
1138924800000 | 102.29 |
1139184000000 | 102.63 |
1139270400000 | 102.22 |
1139356800000 | 102.15 |
1139443200000 | 102.51 |
1139529600000 | 102.69 |
1139788800000 | 102.25 |
1139875200000 | 103.16 |
1139961600000 | 103.16 |
1140048000000 | 103.88 |
1140134400000 | 103.39 |
1140393600000 | 103.2 |
1140480000000 | 103.69 |
1140566400000 | 104.36 |
1140652800000 | 104.31 |
1140739200000 | 104.92 |
1140998400000 | 105.54 |
1141084800000 | 104.25 |
1141171200000 | 104.66 |
1141257600000 | 104.06 |
1141344000000 | 103.6 |
1141603200000 | 103.35 |
1141689600000 | 103.62 |
1141776000000 | 103.13 |
1141862400000 | 103.41 |
1141948800000 | 104.1 |
1142208000000 | 104.45 |
1142294400000 | 104.65 |
1142380800000 | 104.92 |
1142467200000 | 104.16 |
1142553600000 | 104.37 |
1142812800000 | 104.51 |
1142899200000 | 104.59 |
1142985600000 | 105.02 |
1143072000000 | 105.38 |
1143158400000 | 105.53 |
1143417600000 | 105.33 |
1143504000000 | 104.52 |
1143590400000 | 105.55 |
1143676800000 | 105.12 |
1143763200000 | 104.86 |
1144022400000 | 105.44 |
1144108800000 | 104.76 |
1144195200000 | 105.13 |
1144281600000 | 105.73 |
1144368000000 | 105.81 |
1144627200000 | 105.97 |
1144713600000 | 105.02 |
1144800000000 | 104.88 |
1144886400000 | 105.2 |
1145318400000 | 105.51 |
1145404800000 | 105.8 |
1145491200000 | 106.03 |
1145577600000 | 106.24 |
1145836800000 | 105.63 |
1145923200000 | 105.19 |
1146009600000 | 105.25 |
1146096000000 | 104.85 |
1146182400000 | 104.3 |
1146441600000 | 104.31 |
1146528000000 | 104.9 |
1146614400000 | 104.63 |
1146700800000 | 104.45 |
1146787200000 | 105.24 |
1147046400000 | 105.69 |
1147132800000 | 105.59 |
1147219200000 | 105.07 |
1147305600000 | 104.01 |
1147392000000 | 102.19 |
1147651200000 | 101.94 |
1147737600000 | 101.5 |
1147824000000 | 100.33 |
1147910400000 | 99.22 |
1147996800000 | 99.79 |
1148256000000 | 97.91 |
1148342400000 | 97.98 |
1148428800000 | 98.17 |
1148515200000 | 98.95 |
1148601600000 | 100.39 |
1148860800000 | 100.3 |
1148947200000 | 98.22 |
1149033600000 | 98.75 |
1149120000000 | 99.7 |
1149206400000 | 99.66 |
1149465600000 | 98.34 |
1149552000000 | 97.85 |
1149638400000 | 97.55 |
1149724800000 | 97 |
1149811200000 | 97.5 |
1150070400000 | 96.94 |
1150156800000 | 95.14 |
1150243200000 | 95.27 |
1150329600000 | 97.2 |
1150416000000 | 97.24 |
1150675200000 | 97.21 |
1150761600000 | 97.11 |
1150848000000 | 97.31 |
1150934400000 | 97.86 |
1151020800000 | 98.11 |
1151280000000 | 98.14 |
1151366400000 | 97.29 |
1151452800000 | 97.75 |
1151539200000 | 99.62 |
1151625600000 | 99.23 |
1151884800000 | 99.73 |
1151971200000 | 99.99 |
1152057600000 | 99.4 |
1152144000000 | 99.56 |
1152230400000 | 98.97 |
1152489600000 | 99.72 |
1152576000000 | 99.53 |
1152662400000 | 99.05 |
1152748800000 | 97.83 |
1152835200000 | 97.13 |
1153094400000 | 97.4 |
1153180800000 | 97.16 |
1153267200000 | 98.39 |
1153353600000 | 98.06 |
1153440000000 | 97.14 |
1153699200000 | 98.79 |
1153785600000 | 99.42 |
1153872000000 | 99.5 |
1153958400000 | 99.32 |
1154044800000 | 100.17 |
1154304000000 | 100.17 |
1154390400000 | 99.7 |
1154476800000 | 100.05 |
1154563200000 | 99.97 |
1154649600000 | 99.78 |
1154908800000 | 99.2 |
1154995200000 | 99.4 |
1155081600000 | 99.27 |
1155168000000 | 99.85 |
1155254400000 | 99.63 |
1155513600000 | 100.15 |
1155600000000 | 100.96 |
1155686400000 | 101.48 |
1155772800000 | 101.61 |
1155859200000 | 101.98 |
1156118400000 | 101.12 |
1156204800000 | 101.98 |
1156291200000 | 101.73 |
1156377600000 | 101.69 |
1156464000000 | 101.82 |
1156723200000 | 101.81 |
1156809600000 | 102.36 |
1156896000000 | 102.13 |
1156982400000 | 102.43 |
1157068800000 | 102.88 |
1157328000000 | 103 |
1157414400000 | 103.34 |
1157500800000 | 102.36 |
1157587200000 | 101.86 |
1157673600000 | 102.49 |
1157932800000 | 101.74 |
1158019200000 | 102.6 |
1158105600000 | 103.04 |
1158192000000 | 102.73 |
1158278400000 | 103.43 |
1158537600000 | 103.33 |
1158624000000 | 103 |
1158710400000 | 103.3 |
1158796800000 | 103.24 |
1158883200000 | 102.16 |
1159142400000 | 102.9 |
1159228800000 | 103.99 |
1159315200000 | 104.44 |
1159401600000 | 104.77 |
1159488000000 | 104.78 |
1159747200000 | 104.33 |
1159833600000 | 104.21 |
1159920000000 | 105.24 |
1160006400000 | 105.99 |
1160092800000 | 106.34 |
1160352000000 | 106.32 |
1160438400000 | 107.04 |
1160524800000 | 106.74 |
1160611200000 | 107.56 |
1160697600000 | 108.21 |
1160956800000 | 108.59 |
1161043200000 | 107.84 |
1161129600000 | 108.35 |
1161216000000 | 107.96 |
1161302400000 | 108.16 |
1161561600000 | 109 |
1161648000000 | 109.08 |
1161734400000 | 109.18 |
1161820800000 | 109.11 |
1161907200000 | 108.26 |
1162166400000 | 108 |
1162252800000 | 107.78 |
1162339200000 | 107.48 |
1162425600000 | 107.4 |
1162512000000 | 107.71 |
1162771200000 | 108.6 |
1162857600000 | 108.49 |
1162944000000 | 108.64 |
1163030400000 | 107.93 |
1163116800000 | 107.62 |
1163376000000 | 107.86 |
1163462400000 | 108.43 |
1163548800000 | 108.75 |
1163635200000 | 108.84 |
1163721600000 | 108.54 |
1163980800000 | 108.27 |
1164067200000 | 108.47 |
1164153600000 | 108.36 |
1164240000000 | 108.3 |
1164326400000 | 106.95 |
1164585600000 | 105.63 |
1164672000000 | 105.49 |
1164758400000 | 106.73 |
1164844800000 | 106.3 |
1164931200000 | 105.55 |
1165190400000 | 106.28 |
1165276800000 | 106.77 |
1165363200000 | 106.89 |
1165449600000 | 107.01 |
1165536000000 | 106.88 |
1165795200000 | 107.67 |
1165881600000 | 107.66 |
1165968000000 | 108.04 |
1166054400000 | 109.15 |
1166140800000 | 109.85 |
1166400000000 | 109.78 |
1166486400000 | 108.9 |
1166572800000 | 109.07 |
1166659200000 | 108.94 |
1166745600000 | 108.56 |
1167177600000 | 109.57 |
1167264000000 | 109.43 |
1167350400000 | 108.81 |
1167696000000 | 108.81 |
1167782400000 | 109.07 |
1167868800000 | 109.7 |
1167955200000 | 109.48 |
1168214400000 | 109.49 |
1168300800000 | 109.64 |
1168387200000 | 109.51 |
1168473600000 | 110.66 |
1168560000000 | 111.25 |
1168819200000 | 111.69 |
1168905600000 | 111.5 |
1168992000000 | 111.4 |
1169078400000 | 111.19 |
1169164800000 | 111.63 |
1169424000000 | 111.33 |
1169510400000 | 111.15 |
1169596800000 | 112.46 |
1169683200000 | 111.57 |
1169769600000 | 111.6 |
1170028800000 | 111.42 |
1170115200000 | 111.82 |
1170201600000 | 111.78 |
1170288000000 | 112.6 |
1170374400000 | 113.15 |
1170633600000 | 113.3 |
1170720000000 | 113.47 |
1170806400000 | 113.25 |
1170892800000 | 112.65 |
1170979200000 | 112.81 |
1171238400000 | 112.58 |
1171324800000 | 112.94 |
1171411200000 | 113.19 |
1171497600000 | 113.45 |
1171584000000 | 113.48 |
1171843200000 | 113.5 |
1171929600000 | 113.46 |
1172016000000 | 113.24 |
1172102400000 | 113.58 |
1172188800000 | 113.28 |
1172448000000 | 113.44 |
1172534400000 | 110.06 |
1172620800000 | 109.4 |
1172707200000 | 109.19 |
1172793600000 | 108.27 |
1173052800000 | 107.16 |
1173139200000 | 108.61 |
1173225600000 | 108.51 |
1173312000000 | 109.68 |
1173398400000 | 109.91 |
1173657600000 | 109.74 |
1173744000000 | 108.09 |
1173830400000 | 106.93 |
1173916800000 | 107.81 |
1174003200000 | 107.19 |
1174262400000 | 108.47 |
1174348800000 | 109.31 |
1174435200000 | 110.34 |
1174521600000 | 110.78 |
1174608000000 | 111.42 |
1174867200000 | 111.06 |
1174953600000 | 110.46 |
1175040000000 | 109.73 |
1175126400000 | 110.38 |
1175212800000 | 110.45 |
1175472000000 | 110.16 |
1175558400000 | 111.19 |
1175644800000 | 111.63 |
1175731200000 | 111.41 |
1176163200000 | 111.71 |
1176249600000 | 111.37 |
1176336000000 | 111.21 |
1176422400000 | 111.34 |
1176681600000 | 112.34 |
1176768000000 | 112.35 |
1176854400000 | 112.41 |
1176940800000 | 111.75 |
1177027200000 | 112.78 |
1177286400000 | 112.79 |
1177372800000 | 112.11 |
1177459200000 | 112.58 |
1177545600000 | 112.93 |
1177632000000 | 112.39 |
1177891200000 | 112.02 |
1177977600000 | 112.29 |
1178064000000 | 113.02 |
1178150400000 | 113.6 |
1178236800000 | 113.97 |
1178496000000 | 114.28 |
1178582400000 | 114.47 |
1178668800000 | 114.76 |
1178755200000 | 113.82 |
1178841600000 | 114.4 |
1179100800000 | 114.26 |
1179187200000 | 113.82 |
1179273600000 | 114.36 |
1179360000000 | 114.88 |
1179446400000 | 115.45 |
1179705600000 | 115.9 |
1179792000000 | 116 |
1179878400000 | 116.19 |
1179964800000 | 115.59 |
1180051200000 | 115.55 |
1180310400000 | 115.68 |
1180396800000 | 115.82 |
1180483200000 | 116.54 |
1180569600000 | 116.91 |
1180656000000 | 117.84 |
1180915200000 | 117.63 |
1181001600000 | 116.93 |
1181088000000 | 116.07 |
1181174400000 | 114.74 |
1181260800000 | 115.68 |
1181520000000 | 116.22 |
1181606400000 | 115.51 |
1181692800000 | 116.45 |
1181779200000 | 117.31 |
1181865600000 | 118 |
1182124800000 | 117.81 |
1182211200000 | 117.72 |
1182297600000 | 116.98 |
1182384000000 | 117.16 |
1182470400000 | 115.97 |
1182729600000 | 115.44 |
1182816000000 | 115 |
1182902400000 | 115.26 |
1182988800000 | 115.55 |
1183075200000 | 115.61 |
1183334400000 | 115.65 |
1183420800000 | 116.34 |
1183507200000 | 116.44 |
1183593600000 | 116.44 |
1183680000000 | 116.62 |
1183939200000 | 117.01 |
1184025600000 | 115.36 |
1184112000000 | 115.05 |
1184198400000 | 116.56 |
1184284800000 | 117.18 |
1184544000000 | 117.13 |
1184630400000 | 116.86 |
1184716800000 | 116.15 |
1184803200000 | 116.79 |
1184889600000 | 115.91 |
1185148800000 | 116.28 |
1185235200000 | 114.66 |
1185321600000 | 115.17 |
1185408000000 | 112.57 |
1185494400000 | 111.35 |
1185753600000 | 111.77 |
1185840000000 | 111.81 |
1185926400000 | 111.27 |
1186012800000 | 111.9 |
1186099200000 | 109.56 |
1186358400000 | 110.23 |
1186444800000 | 111.11 |
1186531200000 | 112.49 |
1186617600000 | 111.07 |
1186704000000 | 109.64 |
1186963200000 | 110.67 |
1187049600000 | 109.52 |
1187136000000 | 108.71 |
1187222400000 | 107.82 |
1187308800000 | 108.54 |
1187568000000 | 109.43 |
1187654400000 | 109.96 |
1187740800000 | 111.05 |
1187827200000 | 111.23 |
1187913600000 | 111.57 |
1188172800000 | 111.24 |
1188259200000 | 109.35 |
1188345600000 | 110.42 |
1188432000000 | 110.71 |
1188518400000 | 112.29 |
1188777600000 | 112.58 |
1188864000000 | 113.5 |
1188950400000 | 111.82 |
1189036800000 | 111.97 |
1189123200000 | 110 |
1189382400000 | 109.12 |
1189468800000 | 110.28 |
1189555200000 | 110.17 |
1189641600000 | 110.81 |
1189728000000 | 110.8 |
1189987200000 | 109.97 |
1190073600000 | 111.67 |
1190160000000 | 113.09 |
1190246400000 | 112.09 |
1190332800000 | 112.29 |
1190592000000 | 112.22 |
1190678400000 | 111.93 |
1190764800000 | 112.43 |
1190851200000 | 113.26 |
1190937600000 | 112.88 |
1191196800000 | 113.74 |
1191283200000 | 114.6 |
1191369600000 | 114.5 |
1191456000000 | 114.63 |
1191542400000 | 115.62 |
1191801600000 | 115.68 |
1191888000000 | 116.33 |
1191974400000 | 115.96 |
1192060800000 | 115.68 |
1192147200000 | 116.23 |
1192406400000 | 115.09 |
1192492800000 | 114.46 |
1192579200000 | 114.47 |
1192665600000 | 114.04 |
1192752000000 | 112.31 |
1193011200000 | 112.23 |
1193097600000 | 112.81 |
1193184000000 | 112.53 |
1193270400000 | 112.39 |
1193356800000 | 113.37 |
1193616000000 | 114.23 |
1193702400000 | 113.52 |
1193788800000 | 114.45 |
1193875200000 | 112.85 |
1193961600000 | 112 |
1194220800000 | 111.18 |
1194307200000 | 111.7 |
1194393600000 | 109.41 |
1194480000000 | 108.58 |
1194566400000 | 107.18 |
1194825600000 | 106.67 |
1194912000000 | 107.9 |
1194998400000 | 107.69 |
1195084800000 | 106.68 |
1195171200000 | 106.35 |
1195430400000 | 104.5 |
1195516800000 | 104.57 |
1195603200000 | 102.38 |
1195689600000 | 102.45 |
1195776000000 | 104.11 |
1196035200000 | 103.06 |
1196121600000 | 103.53 |
1196208000000 | 106.29 |
1196294400000 | 106.89 |
1196380800000 | 108.26 |
1196640000000 | 107.97 |
1196726400000 | 106.54 |
1196812800000 | 108.36 |
1196899200000 | 109.61 |
1196985600000 | 109.75 |
1197244800000 | 110.01 |
1197331200000 | 108.76 |
1197417600000 | 109.03 |
1197504000000 | 108.19 |
1197590400000 | 108.09 |
1197849600000 | 106.5 |
1197936000000 | 106.59 |
1198022400000 | 106.4 |
1198108800000 | 107.04 |
1198195200000 | 108.44 |
1198454400000 | 108.82 |
1198713600000 | 107.35 |
1198800000000 | 106.61 |
1199059200000 | 106.89 |
1199232000000 | 105.41 |
1199318400000 | 105.3 |
1199404800000 | 102.73 |
1199664000000 | 102.63 |
1199750400000 | 101.95 |
1199836800000 | 102.57 |
1199923200000 | 102.11 |
1200009600000 | 101.01 |
1200268800000 | 101.07 |
1200355200000 | 98.91 |
1200441600000 | 98.32 |
1200528000000 | 96.97 |
1200614400000 | 96.73 |
1200873600000 | 94.98 |
1200960000000 | 93.57 |
1201046400000 | 94.64 |
1201132800000 | 96.3 |
1201219200000 | 96.49 |
1201478400000 | 96.04 |
1201564800000 | 97.2 |
1201651200000 | 96.52 |
1201737600000 | 97.57 |
1201824000000 | 98.86 |
1202083200000 | 98.76 |
1202169600000 | 96.81 |
1202256000000 | 95.83 |
1202342400000 | 96.38 |
1202428800000 | 96.3 |
1202688000000 | 96.29 |
1202774400000 | 97.16 |
1202860800000 | 97.83 |
1202947200000 | 97.56 |
1203033600000 | 96.75 |
1203292800000 | 97.36 |
1203379200000 | 97.25 |
1203465600000 | 97.22 |
1203552000000 | 96.55 |
1203638400000 | 96.5 |
1203897600000 | 97.88 |
1203984000000 | 98.54 |
1204070400000 | 97.88 |
1204156800000 | 96.59 |
1204243200000 | 94.68 |
1204502400000 | 93.6 |
1204588800000 | 92.83 |
1204675200000 | 93.39 |
1204761600000 | 91.97 |
1204848000000 | 90.76 |
1205107200000 | 89.38 |
1205193600000 | 91.56 |
1205280000000 | 91.21 |
1205366400000 | 90.51 |
1205452800000 | 89.04 |
1205712000000 | 86.3 |
1205798400000 | 89 |
1205884800000 | 88.37 |
1205971200000 | 89.99 |
1206403200000 | 90.84 |
1206489600000 | 89.86 |
1206576000000 | 89.42 |
1206662400000 | 89.22 |
1206921600000 | 88.75 |
1207008000000 | 92.05 |
1207094400000 | 92.86 |
1207180800000 | 93.03 |
1207267200000 | 92.83 |
1207526400000 | 93.38 |
1207612800000 | 92.66 |
1207699200000 | 91.62 |
1207785600000 | 91.76 |
1207872000000 | 90.53 |
1208131200000 | 89.72 |
1208217600000 | 90.32 |
1208304000000 | 91.6 |
1208390400000 | 91.7 |
1208476800000 | 93.74 |
1208736000000 | 93.22 |
1208822400000 | 92.29 |
1208908800000 | 92.95 |
1208995200000 | 93.83 |
1209081600000 | 94.96 |
1209340800000 | 95.31 |
1209427200000 | 95.04 |
1209513600000 | 95.2 |
1209600000000 | 96.4 |
1209686400000 | 97.66 |
1209945600000 | 97.15 |
1210032000000 | 97.2 |
1210118400000 | 97.29 |
1210204800000 | 97.46 |
1210291200000 | 96.56 |
1210550400000 | 96.91 |
1210636800000 | 97.02 |
1210723200000 | 97.47 |
1210809600000 | 98.32 |
1210896000000 | 98.5 |
1211155200000 | 99.11 |
1211241600000 | 97.54 |
1211328000000 | 95.74 |
1211414400000 | 96.17 |
1211500800000 | 94.86 |
1211760000000 | 94.39 |
1211846400000 | 94.89 |
1211932800000 | 95.54 |
1212019200000 | 96.5 |
1212105600000 | 96.85 |
1212364800000 | 96.41 |
1212451200000 | 96.33 |
1212537600000 | 96.24 |
1212624000000 | 96.56 |
1212710400000 | 93.99 |
1212969600000 | 93.51 |
1213056000000 | 93.72 |
1213142400000 | 92.44 |
1213228800000 | 92.72 |
1213315200000 | 94.03 |
1213574400000 | 93.83 |
1213660800000 | 93.61 |
1213747200000 | 92.84 |
1213833600000 | 92.58 |
1213920000000 | 90.49 |
1214179200000 | 90.99 |
1214265600000 | 90.17 |
1214352000000 | 90.76 |
1214438400000 | 88.17 |
1214524800000 | 87.8 |
1214784000000 | 88.04 |
1214870400000 | 87.51 |
1214956800000 | 85.79 |
1215043200000 | 86.42 |
1215129600000 | 86.26 |
1215388800000 | 86.26 |
1215475200000 | 86.23 |
1215561600000 | 85.67 |
1215648000000 | 85.31 |
1215734400000 | 83.88 |
1215993600000 | 83.66 |
1216080000000 | 82.19 |
1216166400000 | 83.82 |
1216252800000 | 84.83 |
1216339200000 | 85.07 |
1216598400000 | 85.43 |
1216684800000 | 86.13 |
1216771200000 | 87.41 |
1216857600000 | 86.27 |
1216944000000 | 85.96 |
1217203200000 | 84.67 |
1217289600000 | 85.95 |
1217376000000 | 87.55 |
1217462400000 | 86.76 |
1217548800000 | 86.09 |
1217808000000 | 84.92 |
1217894400000 | 86.96 |
1217980800000 | 87.92 |
1218067200000 | 87.03 |
1218153600000 | 89.43 |
1218412800000 | 90.39 |
1218499200000 | 90.07 |
1218585600000 | 89.38 |
1218672000000 | 89.54 |
1218758400000 | 90.53 |
1219017600000 | 89.95 |
1219104000000 | 88.58 |
1219190400000 | 89.01 |
1219276800000 | 88.45 |
1219363200000 | 89.43 |
1219622400000 | 88.83 |
1219708800000 | 89.46 |
1219795200000 | 89.69 |
1219881600000 | 90.68 |
1219968000000 | 90.56 |
1220227200000 | 90.76 |
1220313600000 | 90.63 |
1220400000000 | 90.4 |
1220486400000 | 88.44 |
1220572800000 | 88.34 |
1220832000000 | 90.72 |
1220918400000 | 88.87 |
1221004800000 | 89.31 |
1221091200000 | 90.11 |
1221177600000 | 89.82 |
1221436800000 | 86.58 |
1221523200000 | 86.33 |
1221609600000 | 83.32 |
1221696000000 | 84 |
1221782400000 | 88.52 |
1222041600000 | 85.75 |
1222128000000 | 84.19 |
1222214400000 | 84.18 |
1222300800000 | 85.29 |
1222387200000 | 84.96 |
1222646400000 | 80.06 |
1222732800000 | 83.57 |
1222819200000 | 83.98 |
1222905600000 | 82.18 |
1222992000000 | 81.82 |
1223251200000 | 79.08 |
1223337600000 | 75.76 |
1223424000000 | 73.11 |
1223510400000 | 69.81 |
1223596800000 | 67.1 |
1223856000000 | 72.9 |
1223942400000 | 74.6 |
1224028800000 | 69.69 |
1224115200000 | 69.67 |
1224201600000 | 70.32 |
1224460800000 | 74.02 |
1224547200000 | 73.4 |
1224633600000 | 70.23 |
1224720000000 | 70.37 |
1224806400000 | 68.15 |
1225065600000 | 66.69 |
1225152000000 | 71.27 |
1225238400000 | 71.42 |
1225324800000 | 73.81 |
1225411200000 | 75.12 |
1225670400000 | 74.98 |
1225756800000 | 77.24 |
1225843200000 | 74.97 |
1225929600000 | 72.14 |
1226016000000 | 73.21 |
1226275200000 | 73.19 |
1226361600000 | 72.15 |
1226448000000 | 69.48 |
1226534400000 | 71.02 |
1226620800000 | 69.21 |
1226880000000 | 67.9 |
1226966400000 | 68.02 |
1227052800000 | 64.92 |
1227139200000 | 61.6 |
1227225600000 | 63.68 |
1227484800000 | 66.06 |
1227571200000 | 66.33 |
1227657600000 | 67.93 |
1227744000000 | 68.61 |
1227830400000 | 70.3 |
1228089600000 | 65.99 |
1228176000000 | 66.5 |
1228262400000 | 67.74 |
1228348800000 | 66.24 |
1228435200000 | 67.04 |
1228694400000 | 69.19 |
1228780800000 | 68.77 |
1228867200000 | 69.22 |
1228953600000 | 67.42 |
1229040000000 | 66.15 |
1229299200000 | 65.2 |
1229385600000 | 66.58 |
1229472000000 | 64.7 |
1229558400000 | 63.37 |
1229644800000 | 65.02 |
1229904000000 | 64.12 |
1229990400000 | 63.71 |
1230076800000 | 63.48 |
1230508800000 | 63.02 |
1230595200000 | 64.43 |
1230681600000 | 65.91 |
1230854400000 | 67.56 |
1231113600000 | 69.06 |
1231200000000 | 70.66 |
1231286400000 | 68.6 |
1231372800000 | 68.11 |
1231459200000 | 68.07 |
1231718400000 | 67.47 |
1231804800000 | 67.35 |
1231891200000 | 65.5 |
1231977600000 | 65.32 |
1232064000000 | 65.32 |
1232323200000 | 65.37 |
1232409600000 | 63.79 |
1232496000000 | 65.23 |
1232582400000 | 64.23 |
1232668800000 | 64.65 |
1232928000000 | 64.08 |
1233014400000 | 64.91 |
1233100800000 | 66.39 |
1233187200000 | 65.64 |
1233273600000 | 65.56 |
1233532800000 | 64.83 |
1233619200000 | 65.12 |
1233705600000 | 65.9 |
1233792000000 | 66.52 |
1233878400000 | 67.8 |
1234137600000 | 67.09 |
1234224000000 | 65.01 |
1234310400000 | 65.62 |
1234396800000 | 65.72 |
1234483200000 | 64.94 |
1234742400000 | 65.09 |
1234828800000 | 63.56 |
1234915200000 | 63.38 |
1235001600000 | 62.46 |
1235088000000 | 61.55 |
1235347200000 | 59.77 |
1235433600000 | 60.47 |
1235520000000 | 60.47 |
1235606400000 | 60.13 |
1235692800000 | 59.42 |
1235952000000 | 57.05 |
1236038400000 | 56.51 |
1236124800000 | 57.83 |
1236211200000 | 56.24 |
1236297600000 | 55.49 |
1236556800000 | 54.86 |
1236643200000 | 57.11 |
1236729600000 | 57.52 |
1236816000000 | 58.51 |
1236902400000 | 58.97 |
1237161600000 | 59.15 |
1237248000000 | 60.33 |
1237334400000 | 60.49 |
1237420800000 | 58.76 |
1237507200000 | 58.48 |
1237766400000 | 61.45 |
1237852800000 | 61.23 |
1237939200000 | 61.56 |
1238025600000 | 62.45 |
1238112000000 | 62.46 |
1238371200000 | 60.76 |
1238457600000 | 61.07 |
1238544000000 | 62.27 |
1238630400000 | 63.81 |
1238716800000 | 64.1 |
1238976000000 | 63.73 |
1239062400000 | 63.25 |
1239148800000 | 63.64 |
1239235200000 | 65.74 |
1239667200000 | 65.48 |
1239753600000 | 66.02 |
1239840000000 | 66.82 |
1239926400000 | 68.01 |
1240185600000 | 66.29 |
1240272000000 | 66.62 |
1240358400000 | 66.34 |
1240444800000 | 66.73 |
1240531200000 | 66.96 |
1240790400000 | 67.17 |
1240876800000 | 66.66 |
1240963200000 | 67.15 |
1241049600000 | 67.78 |
1241136000000 | 68.02 |
1241395200000 | 69.48 |
1241481600000 | 69.55 |
1241568000000 | 70.73 |
1241654400000 | 70.16 |
1241740800000 | 71.2 |
1242000000000 | 69.8 |
1242086400000 | 69.58 |
1242172800000 | 68.3 |
1242259200000 | 68.44 |
1242345600000 | 68.46 |
1242604800000 | 70.09 |
1242691200000 | 70.33 |
1242777600000 | 69.88 |
1242864000000 | 68.87 |
1242950400000 | 67.99 |
1243209600000 | 68.01 |
1243296000000 | 69.22 |
1243382400000 | 69.08 |
1243468800000 | 69.23 |
1243555200000 | 69.26 |
1243814400000 | 70.96 |
1243900800000 | 70.65 |
1243987200000 | 70.11 |
1244073600000 | 70.3 |
1244160000000 | 70.94 |
1244419200000 | 71.25 |
1244505600000 | 71.01 |
1244592000000 | 71.41 |
1244678400000 | 71.76 |
1244764800000 | 72 |
1245024000000 | 71.05 |
1245110400000 | 70.1 |
1245196800000 | 69.74 |
1245283200000 | 69.63 |
1245369600000 | 70.25 |
1245628800000 | 68.74 |
1245715200000 | 68 |
1245801600000 | 68.79 |
1245888000000 | 69.95 |
1245974400000 | 69.64 |
1246233600000 | 70.14 |
1246320000000 | 69.85 |
1246406400000 | 69.9 |
1246492800000 | 68.73 |
1246579200000 | 68.73 |
1246838400000 | 68.74 |
1246924800000 | 67.57 |
1247011200000 | 67.46 |
1247097600000 | 67.45 |
1247184000000 | 67.29 |
1247443200000 | 68.13 |
1247529600000 | 68.97 |
1247616000000 | 70.12 |
1247702400000 | 70.56 |
1247788800000 | 70.71 |
1248048000000 | 71.12 |
1248134400000 | 71.72 |
1248220800000 | 71.85 |
1248307200000 | 72.96 |
1248393600000 | 73.44 |
1248652800000 | 73.68 |
1248739200000 | 73.67 |
1248825600000 | 73.91 |
1248912000000 | 74.97 |
1248998400000 | 74.82 |
1249257600000 | 75.03 |
1249344000000 | 75.19 |
1249430400000 | 74.92 |
1249516800000 | 74.87 |
1249603200000 | 75.92 |
1249862400000 | 76.01 |
1249948800000 | 75.43 |
1250035200000 | 75.62 |
1250121600000 | 76.11 |
1250208000000 | 75.98 |
1250467200000 | 74.75 |
1250553600000 | 75.34 |
1250640000000 | 75.11 |
1250726400000 | 75.9 |
1250812800000 | 76.67 |
1251072000000 | 77.11 |
1251158400000 | 77.23 |
1251244800000 | 77.5 |
1251331200000 | 77.47 |
1251417600000 | 77.23 |
1251676800000 | 76.8 |
1251763200000 | 75.76 |
1251849600000 | 75.55 |
1251936000000 | 75.85 |
1252022400000 | 76.77 |
1252281600000 | 76.89 |
1252368000000 | 76.86 |
1252454400000 | 76.99 |
1252540800000 | 77.73 |
1252627200000 | 77.78 |
1252886400000 | 77.58 |
1252972800000 | 77.82 |
1253059200000 | 78.58 |
1253145600000 | 78.55 |
1253232000000 | 78.45 |
1253491200000 | 78.21 |
1253577600000 | 78.34 |
1253664000000 | 78.05 |
1253750400000 | 77.46 |
1253836800000 | 77.07 |
1254096000000 | 78.15 |
1254182400000 | 78.5 |
1254268800000 | 78.23 |
1254355200000 | 76.83 |
1254441600000 | 75.68 |
1254700800000 | 76.27 |
1254787200000 | 77.13 |
1254873600000 | 77.64 |
1254960000000 | 78.2 |
1255046400000 | 78.38 |
1255305600000 | 78.47 |
1255392000000 | 78.17 |
1255478400000 | 79.12 |
1255564800000 | 79.2 |
1255651200000 | 78.87 |
1255910400000 | 79.45 |
1255996800000 | 79.19 |
1256083200000 | 78.7 |
1256169600000 | 78.67 |
1256256000000 | 77.93 |
1256515200000 | 77.48 |
1256601600000 | 77.5 |
1256688000000 | 76.3 |
1256774400000 | 77.26 |
1256860800000 | 76.25 |
1257120000000 | 76.08 |
1257206400000 | 76.48 |
1257292800000 | 76.39 |
1257379200000 | 76.97 |
1257465600000 | 77.37 |
1257724800000 | 78.36 |
1257811200000 | 78.53 |
1257897600000 | 78.8 |
1257984000000 | 78.72 |
1258070400000 | 79.12 |
1258329600000 | 79.77 |
1258416000000 | 80.17 |
1258502400000 | 79.62 |
1258588800000 | 78.9 |
1258675200000 | 78.57 |
1258934400000 | 79.18 |
1259020800000 | 78.99 |
1259107200000 | 79.14 |
1259193600000 | 78.52 |
1259280000000 | 77.8 |
1259539200000 | 78.01 |
1259625600000 | 79.11 |
1259712000000 | 79.36 |
1259798400000 | 79.1 |
1259884800000 | 80 |
1260144000000 | 80.11 |
1260230400000 | 79.72 |
1260316800000 | 79.49 |
1260403200000 | 79.94 |
1260489600000 | 80.62 |
1260748800000 | 81.09 |
1260835200000 | 81.12 |
1260921600000 | 81.53 |
1261008000000 | 81.46 |
1261094400000 | 81.79 |
1261353600000 | 82.33 |
1261440000000 | 83.06 |
1261526400000 | 82.99 |
1261612800000 | 83.28 |
1261958400000 | 83.42 |
1262044800000 | 83.45 |
1262131200000 | 83.62 |
1262217600000 | 83.16 |
1262563200000 | 84.06 |
1262649600000 | 84.47 |
1262736000000 | 84.72 |
1262822400000 | 85.04 |
1262908800000 | 85.43 |
1263168000000 | 84.74 |
1263254400000 | 84.28 |
1263340800000 | 84.61 |
1263427200000 | 85.29 |
1263513600000 | 85.12 |
1263772800000 | 85.16 |
1263859200000 | 86.13 |
1263945600000 | 85.86 |
1264032000000 | 84.99 |
1264118400000 | 83.31 |
1264377600000 | 83.11 |
1264464000000 | 83.23 |
1264550400000 | 83.13 |
1264636800000 | 82.82 |
1264723200000 | 82.44 |
1264982400000 | 83.18 |
1265068800000 | 83.99 |
1265155200000 | 83.85 |
1265241600000 | 82.31 |
1265328000000 | 82.21 |
1265587200000 | 81.77 |
1265673600000 | 82.2 |
1265760000000 | 82.47 |
1265846400000 | 83.62 |
1265932800000 | 83.55 |
1266192000000 | 83.64 |
1266278400000 | 84.25 |
1266364800000 | 85.25 |
1266451200000 | 85.81 |
1266537600000 | 86.13 |
1266796800000 | 86.1 |
1266883200000 | 85.43 |
1266969600000 | 85.54 |
1267056000000 | 85.46 |
1267142400000 | 85.32 |
1267401600000 | 86.95 |
1267488000000 | 87.09 |
1267574400000 | 86.85 |
1267660800000 | 87.27 |
1267747200000 | 88.34 |
1268006400000 | 88.42 |
1268092800000 | 88.87 |
1268179200000 | 88.77 |
1268265600000 | 88.92 |
1268352000000 | 88.74 |
1268611200000 | 89.07 |
1268697600000 | 89.2 |
1268784000000 | 90.03 |
1268870400000 | 90.53 |
1268956800000 | 90.61 |
1269216000000 | 90.79 |
1269302400000 | 91.33 |
1269388800000 | 91.81 |
1269475200000 | 91.92 |
1269561600000 | 91.7 |
1269820800000 | 91.86 |
1269907200000 | 92.28 |
1269993600000 | 91.47 |
1270080000000 | 92.32 |
1270512000000 | 93.29 |
1270598400000 | 93.31 |
1270684800000 | 93.1 |
1270771200000 | 93.34 |
1271030400000 | 92.65 |
1271116800000 | 92.71 |
1271203200000 | 93.26 |
1271289600000 | 93.9 |
1271376000000 | 92.88 |
1271635200000 | 92.79 |
1271721600000 | 93.6 |
1271808000000 | 93.94 |
1271894400000 | 94.11 |
1271980800000 | 94.18 |
1272240000000 | 94.72 |
1272326400000 | 92.87 |
1272412800000 | 93.04 |
1272499200000 | 93.81 |
1272585600000 | 92.74 |
1272844800000 | 93.9 |
1272931200000 | 92.64 |
1273017600000 | 92.87 |
1273104000000 | 91.44 |
1273190400000 | 89.9 |
1273449600000 | 92.68 |
1273536000000 | 93.13 |
1273622400000 | 94.34 |
1273708800000 | 94.78 |
1273795200000 | 93.61 |
1274054400000 | 93.61 |
1274140800000 | 92.92 |
1274227200000 | 91.9 |
1274313600000 | 89.26 |
1274400000000 | 88.44 |
1274659200000 | 89 |
1274745600000 | 88.7 |
1274832000000 | 89.26 |
1274918400000 | 91.56 |
1275004800000 | 90.72 |
1275264000000 | 91.17 |
1275350400000 | 90.17 |
1275436800000 | 91.65 |
1275523200000 | 92.64 |
1275609600000 | 91.42 |
1275868800000 | 90.59 |
1275955200000 | 90.87 |
1276041600000 | 90.39 |
1276128000000 | 92.14 |
1276214400000 | 92.7 |
1276473600000 | 92.15 |
1276560000000 | 93.35 |
1276646400000 | 93.52 |
1276732800000 | 93.37 |
1276819200000 | 93.37 |
1277078400000 | 93.86 |
1277164800000 | 93.36 |
1277251200000 | 92.95 |
1277337600000 | 91.31 |
1277424000000 | 91.25 |
1277683200000 | 91.18 |
1277769600000 | 89.5 |
1277856000000 | 88.37 |
1277942400000 | 86.52 |
1278028800000 | 85.52 |
1278288000000 | 85.73 |
1278374400000 | 86.38 |
1278460800000 | 88.09 |
1278547200000 | 88.93 |
1278633600000 | 89.69 |
1278892800000 | 89.97 |
1278979200000 | 90.79 |
1279065600000 | 91.07 |
1279152000000 | 89.88 |
1279238400000 | 87.67 |
1279497600000 | 87.26 |
1279584000000 | 88.2 |
1279670400000 | 88.26 |
1279756800000 | 89.3 |
1279843200000 | 90.58 |
1280102400000 | 90.7 |
1280188800000 | 90.42 |
1280275200000 | 90.12 |
1280361600000 | 89.58 |
1280448000000 | 89.7 |
1280707200000 | 90.72 |
1280793600000 | 90.56 |
1280880000000 | 91.07 |
1280966400000 | 91.06 |
1281052800000 | 90.09 |
1281312000000 | 90.82 |
1281398400000 | 90.96 |
1281484800000 | 89.78 |
1281571200000 | 89.59 |
1281657600000 | 90 |
1281916800000 | 89.66 |
1282003200000 | 90.48 |
1282089600000 | 90.7 |
1282176000000 | 89.66 |
1282262400000 | 89.88 |
1282521600000 | 90.03 |
1282608000000 | 88.71 |
1282694400000 | 88.69 |
1282780800000 | 88.18 |
1282867200000 | 89.3 |
1283126400000 | 89.12 |
1283212800000 | 88.68 |
1283299200000 | 90.34 |
1283385600000 | 90.93 |
1283472000000 | 91.65 |
1283731200000 | 91.96 |
1283817600000 | 92.12 |
1283904000000 | 92.34 |
1283990400000 | 93.05 |
1284076800000 | 93.34 |
1284336000000 | 93.53 |
1284422400000 | 93.04 |
1284508800000 | 92.75 |
1284595200000 | 92.07 |
1284681600000 | 92.42 |
1284940800000 | 93.33 |
1285027200000 | 92.83 |
1285113600000 | 90.97 |
1285200000000 | 90.98 |
1285286400000 | 91.43 |
1285545600000 | 91.38 |
1285632000000 | 91.17 |
1285718400000 | 90.83 |
1285804800000 | 90.09 |
1285891200000 | 89.86 |
1286150400000 | 89.67 |
1286236800000 | 90.33 |
1286323200000 | 90.5 |
1286409600000 | 90.25 |
1286496000000 | 90.56 |
1286755200000 | 90.87 |
1286841600000 | 91.06 |
1286928000000 | 91.25 |
1287014400000 | 90.77 |
1287100800000 | 91.02 |
1287360000000 | 91.64 |
1287446400000 | 91.45 |
1287532800000 | 91.19 |
1287619200000 | 91.16 |
1287705600000 | 91.53 |
1287964800000 | 91.69 |
1288051200000 | 91.98 |
1288137600000 | 91.87 |
1288224000000 | 91.58 |
1288310400000 | 91.67 |
1288569600000 | 91.83 |
1288656000000 | 91.68 |
1288742400000 | 91.79 |
1288828800000 | 92.56 |
1288915200000 | 94 |
1289174400000 | 94.73 |
1289260800000 | 94.45 |
1289347200000 | 95.33 |
1289433600000 | 95.43 |
1289520000000 | 94.29 |
1289779200000 | 94.94 |
1289865600000 | 93.53 |
1289952000000 | 93.77 |
1290038400000 | 94.82 |
1290124800000 | 94.51 |
1290384000000 | 94.65 |
1290470400000 | 94.37 |
1290556800000 | 95.51 |
1290643200000 | 95.81 |
1290729600000 | 95.95 |
1290988800000 | 96.26 |
1291075200000 | 96.19 |
1291161600000 | 97.69 |
1291248000000 | 98.53 |
1291334400000 | 97.71 |
1291593600000 | 98.26 |
1291680000000 | 98.13 |
1291766400000 | 98.87 |
1291852800000 | 99.53 |
1291939200000 | 99.59 |
1292198400000 | 99.01 |
1292284800000 | 99.23 |
1292371200000 | 99.05 |
1292457600000 | 100.08 |
1292544000000 | 100.28 |
1292803200000 | 100.82 |
1292889600000 | 101.47 |
1292976000000 | 101.99 |
1293062400000 | 102.23 |
1293148800000 | 101.89 |
1293408000000 | 101.57 |
1293494400000 | 101.95 |
1293580800000 | 102.2 |
1293667200000 | 100.88 |
1293753600000 | 100.18 |
1294012800000 | 101.11 |
1294099200000 | 101.58 |
1294185600000 | 102.63 |
1294272000000 | 103.43 |
1294358400000 | 103.71 |
1294617600000 | 103.64 |
1294704000000 | 104.18 |
1294790400000 | 104.41 |
1294876800000 | 102.76 |
1294963200000 | 102.8 |
1295222400000 | 103.28 |
1295308800000 | 103.13 |
1295395200000 | 101.8 |
1295481600000 | 101.3 |
1295568000000 | 100.5 |
1295827200000 | 100.53 |
1295913600000 | 100.48 |
1296000000000 | 100.9 |
1296086400000 | 100.8 |
1296172800000 | 100.19 |
1296432000000 | 100 |
1296518400000 | 101.01 |
1296604800000 | 101.13 |
1296691200000 | 102.32 |
1296777600000 | 103.08 |
1297036800000 | 103.71 |
1297123200000 | 103.33 |
1297209600000 | 102.69 |
1297296000000 | 103.13 |
1297382400000 | 103.78 |
1297641600000 | 104.87 |
1297728000000 | 104.38 |
1297814400000 | 104.92 |
1297900800000 | 105.05 |
1297987200000 | 104.82 |
1298246400000 | 104.25 |
1298332800000 | 102.52 |
1298419200000 | 101.41 |
1298505600000 | 100.99 |
1298592000000 | 102.4 |
1298851200000 | 102.73 |
1298937600000 | 101.83 |
1299024000000 | 101.26 |
1299110400000 | 101.86 |
1299196800000 | 101.29 |
1299456000000 | 100.41 |
1299542400000 | 101.4 |
1299628800000 | 101.2 |
1299715200000 | 100.1 |
1299801600000 | 99.95 |
1300060800000 | 97.86 |
1300147200000 | 95.59 |
1300233600000 | 95.22 |
1300320000000 | 95.9 |
1300406400000 | 95.63 |
1300665600000 | 96.75 |
1300752000000 | 96.93 |
1300838400000 | 97.55 |
1300924800000 | 97.91 |
1301011200000 | 98.46 |
1301270400000 | 98.39 |
1301356800000 | 98.91 |
1301443200000 | 99.64 |
1301529600000 | 98.9 |
1301616000000 | 99.64 |
1301875200000 | 99.36 |
1301961600000 | 99.4 |
1302048000000 | 98.77 |
1302134400000 | 98.94 |
1302220800000 | 98.38 |
1302480000000 | 98.07 |
1302566400000 | 96.74 |
1302652800000 | 97.04 |
1302739200000 | 97.25 |
1302825600000 | 97.63 |
1303084800000 | 97.7 |
1303171200000 | 97.45 |
1303257600000 | 97.94 |
1303344000000 | 98.36 |
1303776000000 | 98.36 |
1303862400000 | 98.58 |
1303948800000 | 98.31 |
1304035200000 | 98.51 |
1304294400000 | 98.38 |
1304380800000 | 98.12 |
1304467200000 | 97.09 |
1304553600000 | 97.86 |
1304640000000 | 98.85 |
1304899200000 | 100.26 |
1304985600000 | 100.52 |
1305072000000 | 100.32 |
1305158400000 | 100.62 |
1305244800000 | 99.97 |
1305504000000 | 99.29 |
1305590400000 | 99.27 |
1305676800000 | 99.61 |
1305763200000 | 99.84 |
1305849600000 | 99.93 |
1306108800000 | 99.2 |
1306195200000 | 98.77 |
1306281600000 | 99.35 |
1306368000000 | 99.7 |
1306454400000 | 99.4 |
1306713600000 | 99.32 |
1306800000000 | 99.75 |
1306886400000 | 98.11 |
1306972800000 | 97.29 |
1307059200000 | 96.02 |
1307318400000 | 95.03 |
1307404800000 | 94.65 |
1307491200000 | 94.46 |
1307577600000 | 95.51 |
1307664000000 | 95.16 |
1307923200000 | 95.07 |
1308009600000 | 95.61 |
1308096000000 | 95.33 |
1308182400000 | 95.56 |
1308268800000 | 94.9 |
1308528000000 | 94.95 |
1308614400000 | 96 |
1308700800000 | 95.45 |
1308787200000 | 96.14 |
1308873600000 | 95.6 |
1309132800000 | 95.22 |
1309219200000 | 95.73 |
1309305600000 | 96.8 |
1309392000000 | 97.32 |
1309478400000 | 98.36 |
1309737600000 | 98.53 |
1309824000000 | 98.74 |
1309910400000 | 99.6 |
1309996800000 | 99.92 |
1310083200000 | 100.11 |
1310342400000 | 100.01 |
1310428800000 | 99.43 |
1310515200000 | 99.18 |
1310601600000 | 98.54 |
1310688000000 | 98.97 |
1310947200000 | 98.5 |
1311033600000 | 98.74 |
1311120000000 | 99.25 |
1311206400000 | 99.35 |
1311292800000 | 99.86 |
1311552000000 | 99.49 |
1311638400000 | 98.59 |
1311724800000 | 97.62 |
1311811200000 | 97.74 |
1311897600000 | 96.8 |
1312156800000 | 97.46 |
1312243200000 | 95.25 |
1312329600000 | 94.3 |
1312416000000 | 91.19 |
1312502400000 | 89.82 |
1312761600000 | 85.32 |
1312848000000 | 87.44 |
1312934400000 | 85.29 |
1313020800000 | 87.39 |
1313107200000 | 88.73 |
1313366400000 | 89.09 |
1313452800000 | 88.79 |
1313539200000 | 88.74 |
1313625600000 | 85.8 |
1313712000000 | 83.96 |
1313971200000 | 84.08 |
1314057600000 | 86.01 |
1314144000000 | 86.63 |
1314230400000 | 86.01 |
1314316800000 | 86.62 |
1314576000000 | 87.58 |
1314662400000 | 88.64 |
1314748800000 | 89.94 |
1314835200000 | 90.32 |
1314921600000 | 88.57 |
1315180800000 | 87.64 |
1315267200000 | 87.23 |
1315353600000 | 89.59 |
1315440000000 | 89.5 |
1315526400000 | 88.82 |
1315785600000 | 88.64 |
1315872000000 | 89.11 |
1315958400000 | 89.9 |
1316044800000 | 90.56 |
1316131200000 | 91.57 |
1316390400000 | 91.29 |
1316476800000 | 90.97 |
1316563200000 | 89.2 |
1316649600000 | 86.99 |
1316736000000 | 87.04 |
1316995200000 | 88.41 |
1317081600000 | 89.69 |
1317168000000 | 88.7 |
1317254400000 | 88.92 |
1317340800000 | 88.45 |
1317600000000 | 87.04 |
1317686400000 | 87 |
1317772800000 | 88.44 |
1317859200000 | 90 |
1317945600000 | 89.63 |
1318204800000 | 90.87 |
1318291200000 | 91.25 |
1318377600000 | 91.39 |
1318464000000 | 91.59 |
1318550400000 | 91.77 |
1318809600000 | 91.43 |
1318896000000 | 92.37 |
1318982400000 | 91.38 |
1319068800000 | 91.48 |
1319155200000 | 92.18 |
1319414400000 | 93.66 |
1319500800000 | 92.32 |
1319587200000 | 93.25 |
1319673600000 | 94.8 |
1319760000000 | 94.88 |
1320019200000 | 93.66 |
1320105600000 | 92.33 |
1320192000000 | 92.6 |
1320278400000 | 94.27 |
1320364800000 | 94 |
1320624000000 | 94.24 |
1320710400000 | 94.64 |
1320796800000 | 93.57 |
1320883200000 | 93.36 |
1320969600000 | 94.37 |
1321228800000 | 94.32 |
1321315200000 | 94.87 |
1321401600000 | 93.85 |
1321488000000 | 92.74 |
1321574400000 | 92.21 |
1321833600000 | 90.58 |
1321920000000 | 90.11 |
1322006400000 | 89.16 |
1322092800000 | 89.12 |
1322179200000 | 89.26 |
1322438400000 | 91.4 |
1322524800000 | 92.15 |
1322611200000 | 94.71 |
1322697600000 | 94.77 |
1322784000000 | 95.28 |
1323043200000 | 95.94 |
1323129600000 | 96.09 |
1323216000000 | 96.38 |
1323302400000 | 95.19 |
1323388800000 | 95.71 |
1323648000000 | 95.39 |
1323734400000 | 95.56 |
1323820800000 | 94.99 |
1323907200000 | 94.91 |
1323993600000 | 94.87 |
1324252800000 | 94.12 |
1324339200000 | 95.75 |
1324425600000 | 96.3 |
1324512000000 | 96.9 |
1324598400000 | 97.81 |
1324944000000 | 97.72 |
1325030400000 | 97.39 |
1325116800000 | 98.37 |
1325203200000 | 98.28 |
1325462400000 | 98.5 |
1325548800000 | 99.65 |
1325635200000 | 100.65 |
1325721600000 | 101.05 |
1325808000000 | 101.25 |
1326067200000 | 101.15 |
1326153600000 | 102.04 |
1326240000000 | 102.54 |
1326326400000 | 101.91 |
1326412800000 | 102.48 |
1326672000000 | 102.51 |
1326758400000 | 102.77 |
1326844800000 | 103.02 |
1326931200000 | 103.27 |
1327017600000 | 103.31 |
1327276800000 | 102.85 |
1327363200000 | 102.91 |
1327449600000 | 103.52 |
1327536000000 | 102.64 |
1327622400000 | 102.54 |
1327881600000 | 102.11 |
1327968000000 | 102.46 |
1328054400000 | 102.94 |
1328140800000 | 103.39 |
1328227200000 | 104.88 |
1328486400000 | 105.26 |
1328572800000 | 104.32 |
1328659200000 | 104.53 |
1328745600000 | 104.35 |
1328832000000 | 104.1 |
1329091200000 | 104.68 |
1329177600000 | 104.95 |
1329264000000 | 105.63 |
1329350400000 | 106.27 |
1329436800000 | 105.91 |
1329696000000 | 105.76 |
1329782400000 | 105.61 |
1329868800000 | 105.38 |
1329955200000 | 105.21 |
1330041600000 | 104.52 |
1330300800000 | 104.95 |
1330387200000 | 105.16 |
1330473600000 | 105.19 |
1330560000000 | 105.97 |
1330646400000 | 106.55 |
1330905600000 | 105.79 |
1330992000000 | 104.65 |
1331078400000 | 105.03 |
1331164800000 | 105.38 |
1331251200000 | 106.78 |
1331510400000 | 106.43 |
1331596800000 | 108.25 |
1331683200000 | 108.72 |
1331769600000 | 109.07 |
1331856000000 | 108.74 |
1332115200000 | 108.53 |
1332201600000 | 108 |
1332288000000 | 107.9 |
1332374400000 | 107.29 |
1332460800000 | 107.02 |
1332720000000 | 107.71 |
1332806400000 | 107.74 |
1332892800000 | 107.37 |
1332979200000 | 106.92 |
1333065600000 | 107.11 |
1333324800000 | 108.22 |
1333411200000 | 107.38 |
1333497600000 | 107.23 |
1333584000000 | 107.57 |
1334016000000 | 104.93 |
1334102400000 | 105.19 |
1334188800000 | 106.22 |
1334275200000 | 105.78 |
1334534400000 | 105.84 |
1334620800000 | 106.76 |
1334707200000 | 106.76 |
1334793600000 | 106.17 |
1334880000000 | 105.96 |
1335139200000 | 105.29 |
1335225600000 | 105.2 |
1335312000000 | 106.45 |
1335398400000 | 106.76 |
1335484800000 | 106.94 |
1335744000000 | 106.86 |
1335830400000 | 107.17 |
1335916800000 | 107.34 |
1336003200000 | 106.76 |
1336089600000 | 105.54 |
1336348800000 | 105.64 |
1336435200000 | 105.32 |
1336521600000 | 105.06 |
1336608000000 | 105.23 |
1336694400000 | 105.13 |
1336953600000 | 104.56 |
1337040000000 | 104.22 |
1337126400000 | 103.67 |
1337212800000 | 102.91 |
1337299200000 | 101.61 |
1337558400000 | 102.38 |
1337644800000 | 103.18 |
1337731200000 | 103.59 |
1337817600000 | 103.92 |
1337904000000 | 104.25 |
1338163200000 | 104.18 |
1338249600000 | 105.24 |
1338336000000 | 104.79 |
1338422400000 | 104.69 |
1338508800000 | 102.58 |
1338768000000 | 101.24 |
1338854400000 | 102.11 |
1338940800000 | 104.07 |
1339027200000 | 104.17 |
1339113600000 | 104.81 |
1339372800000 | 104.09 |
1339459200000 | 105.21 |
1339545600000 | 104.11 |
1339632000000 | 104.41 |
1339718400000 | 105.25 |
1339977600000 | 106 |
1340064000000 | 106.43 |
1340150400000 | 106.47 |
1340236800000 | 105.33 |
1340323200000 | 105.83 |
1340582400000 | 104.82 |
1340668800000 | 105.1 |
1340755200000 | 106.21 |
1340841600000 | 106.33 |
1340928000000 | 107.1 |
1341187200000 | 108.41 |
1341273600000 | 109.18 |
1341360000000 | 109.94 |
1341446400000 | 110.46 |
1341532800000 | 110.05 |
1341792000000 | 109.63 |
1341878400000 | 109.56 |
1341964800000 | 109.63 |
1342051200000 | 109.19 |
1342137600000 | 110.26 |
1342396800000 | 110.3 |
1342483200000 | 110.88 |
1342569600000 | 111.23 |
1342656000000 | 112.08 |
1342742400000 | 111.53 |
1343001600000 | 110.24 |
1343088000000 | 109.75 |
1343174400000 | 109.25 |
1343260800000 | 109.89 |
1343347200000 | 111.21 |
1343606400000 | 112.75 |
1343692800000 | 111.82 |
1343779200000 | 111.74 |
1343865600000 | 111.93 |
1343952000000 | 112.29 |
1344211200000 | 112.4 |
1344297600000 | 113.05 |
1344384000000 | 113.71 |
1344470400000 | 114.33 |
1344556800000 | 114.34 |
1344816000000 | 113.81 |
1344902400000 | 114.22 |
1344988800000 | 114.55 |
1345075200000 | 114.73 |
1345161600000 | 115.61 |
1345420800000 | 115.18 |
1345507200000 | 114.17 |
1345593600000 | 113.83 |
1345680000000 | 112.61 |
1345766400000 | 113.24 |
1346025600000 | 113.28 |
1346112000000 | 112.63 |
1346198400000 | 112.95 |
1346284800000 | 112.26 |
1346371200000 | 111.87 |
1346630400000 | 112.18 |
1346716800000 | 111.88 |
1346803200000 | 111.37 |
1346889600000 | 113.12 |
1346976000000 | 112.93 |
1347235200000 | 112.59 |
1347321600000 | 112.49 |
1347408000000 | 112.58 |
1347494400000 | 113.55 |
1347580800000 | 112.9 |
1347840000000 | 112.57 |
1347926400000 | 112.91 |
1348012800000 | 113.27 |
1348099200000 | 113.64 |
1348185600000 | 113.62 |
1348444800000 | 113.8 |
1348531200000 | 113.01 |
1348617600000 | 112.75 |
1348704000000 | 113.5 |
1348790400000 | 112.77 |
1349049600000 | 112.97 |
1349136000000 | 112.77 |
1349222400000 | 113.03 |
1349308800000 | 113.01 |
1349395200000 | 112.98 |
1349654400000 | 113.11 |
1349740800000 | 112.69 |
1349827200000 | 111.92 |
1349913600000 | 111.83 |
1350000000000 | 111.42 |
1350259200000 | 112.23 |
1350345600000 | 112.82 |
1350432000000 | 112.83 |
1350518400000 | 113.11 |
1350604800000 | 112.22 |
1350864000000 | 111.78 |
1350950400000 | 111.01 |
1351036800000 | 110.85 |
1351123200000 | 111.31 |
1351209600000 | 111.29 |
1351468800000 | 111.25 |
1351555200000 | 111.01 |
1351641600000 | 111.19 |
1351728000000 | 112.32 |
1351814400000 | 112.53 |
1352073600000 | 112.92 |
1352160000000 | 113.41 |
1352246400000 | 112.06 |
1352332800000 | 111.21 |
1352419200000 | 111.3 |
1352678400000 | 111.14 |
1352764800000 | 110.9 |
1352851200000 | 109.52 |
1352937600000 | 108.67 |
1353024000000 | 109.45 |
1353283200000 | 110.82 |
1353369600000 | 110.96 |
1353456000000 | 111.07 |
1353542400000 | 111.03 |
1353628800000 | 111.6 |
1353888000000 | 111.39 |
1353974400000 | 111.42 |
1354060800000 | 111.97 |
1354147200000 | 112.28 |
1354233600000 | 112.08 |
1354492800000 | 111.42 |
1354579200000 | 111.26 |
1354665600000 | 111.58 |
1354752000000 | 112.62 |
1354838400000 | 113.29 |
1355097600000 | 113.41 |
1355184000000 | 113.4 |
1355270400000 | 113.27 |
1355356800000 | 112.49 |
1355443200000 | 112.12 |
1355702400000 | 112.49 |
1355788800000 | 113.11 |
1355875200000 | 112.82 |
1355961600000 | 113.28 |
1356048000000 | 112.94 |
1356307200000 | 112.53 |
1356566400000 | 112.15 |
1356652800000 | 111.46 |
1356912000000 | 112.72 |
1357084800000 | 114.63 |
1357171200000 | 115.72 |
1357257600000 | 116.66 |
1357516800000 | 115.93 |
1357603200000 | 115.84 |
1357689600000 | 116.47 |
1357776000000 | 115.91 |
1357862400000 | 115 |
1358121600000 | 114.67 |
1358208000000 | 115.06 |
1358294400000 | 115.19 |
1358380800000 | 115.19 |
1358467200000 | 115.98 |
1358726400000 | 115.86 |
1358812800000 | 116.51 |
1358899200000 | 116.51 |
1358985600000 | 115.9 |
1359072000000 | 115.75 |
1359331200000 | 115.68 |
1359417600000 | 116.17 |
1359504000000 | 115.32 |
1359590400000 | 115.01 |
1359676800000 | 114.81 |
1359936000000 | 114.73 |
1360022400000 | 115.35 |
1360108800000 | 115.66 |
1360195200000 | 116.53 |
1360281600000 | 117.28 |
1360540800000 | 116.89 |
1360627200000 | 116.8 |
1360713600000 | 117.08 |
1360800000000 | 117.81 |
1360886400000 | 117.34 |
1361145600000 | 117.49 |
1361232000000 | 118.33 |
1361318400000 | 117.45 |
1361404800000 | 117.37 |
1361491200000 | 118.7 |
1361750400000 | 117.33 |
1361836800000 | 118.32 |
1361923200000 | 119.05 |
1362009600000 | 119.89 |
1362096000000 | 120.48 |
1362355200000 | 120.51 |
1362441600000 | 121.6 |
1362528000000 | 122.09 |
1362614400000 | 121.49 |
1362700800000 | 122.76 |
1362960000000 | 122.98 |
1363046400000 | 122.78 |
1363132800000 | 123.19 |
1363219200000 | 123.75 |
1363305600000 | 123.37 |
1363564800000 | 123.24 |
1363651200000 | 123.67 |
1363737600000 | 123.68 |
1363824000000 | 123.35 |
1363910400000 | 123.13 |
1364169600000 | 123.84 |
1364256000000 | 124.6 |
1364342400000 | 125.21 |
1364428800000 | 125.04 |
1364860800000 | 125.04 |
1364947200000 | 124.21 |
1365033600000 | 123.85 |
1365120000000 | 121.99 |
1365379200000 | 122.75 |
1365465600000 | 122.95 |
1365552000000 | 124.34 |
1365638400000 | 124.86 |
1365724800000 | 124.69 |
1365984000000 | 122.7 |
1366070400000 | 122.91 |
1366156800000 | 122.35 |
1366243200000 | 121.34 |
1366329600000 | 122.07 |
1366588800000 | 123.02 |
1366675200000 | 124.48 |
1366761600000 | 125.28 |
1366848000000 | 125.95 |
1366934400000 | 125.71 |
1367193600000 | 125.88 |
1367280000000 | 125.75 |
1367366400000 | 124.87 |
1367452800000 | 126.28 |
1367539200000 | 126.88 |
1367798400000 | 127.45 |
1367884800000 | 128.1 |
1367971200000 | 128.26 |
1368057600000 | 128.4199 |
1368144000000 | 129.6399 |
1368403200000 | 129.72 |
1368489600000 | 130.49 |
1368576000000 | 132.23 |
1368662400000 | 131.4199 |
1368748800000 | 132.6399 |
1369008000000 | 132.99 |
1369094400000 | 132.99 |
1369180800000 | 132.29 |
1369267200000 | 130.26 |
1369353600000 | 129.96 |
1369612800000 | 129.49 |
1369699200000 | 131.01 |
1369785600000 | 129.3 |
1369872000000 | 128.53 |
1369958400000 | 127.8 |
1370217600000 | 127.18 |
1370304000000 | 126.86 |
1370390400000 | 124.84 |
1370476800000 | 124.11 |
1370563200000 | 125.1 |
1370822400000 | 125.65 |
1370908800000 | 124.1 |
1370995200000 | 123.1 |
1371081600000 | 123.93 |
1371168000000 | 123.56 |
1371427200000 | 124.59 |
1371513600000 | 124.65 |
1371600000000 | 123.93 |
1371686400000 | 121.79 |
1371772800000 | 121.98 |
1372032000000 | 120.65 |
1372118400000 | 121.75 |
1372204800000 | 123.57 |
1372291200000 | 124.51 |
1372377600000 | 124.43 |
1372636800000 | 125.01 |
1372723200000 | 125.11 |
1372809600000 | 125.39 |
1372896000000 | 126.56 |
1372982400000 | 127.52 |
1373241600000 | 127.86 |
1373328000000 | 129.6699 |
1373414400000 | 129.37 |
1373500800000 | 129.57 |
1373587200000 | 129.6 |
1373846400000 | 129.85 |
1373932800000 | 128.96 |
1374019200000 | 129.63 |
1374105600000 | 130.26 |
1374192000000 | 129.97 |
1374451200000 | 130.05 |
1374537600000 | 129.77 |
1374624000000 | 129.43 |
1374710400000 | 129.36 |
1374796800000 | 128.9 |
1375056000000 | 128.34 |
1375142400000 | 128.54 |
1375228800000 | 127.99 |
1375315200000 | 129.9 |
1375401600000 | 130.26 |
1375660800000 | 130.4199 |
1375747200000 | 129.58 |
1375833600000 | 128.72 |
1375920000000 | 128.78 |
1376006400000 | 129.05 |
1376265600000 | 129.4 |
1376352000000 | 130.25 |
1376438400000 | 130.02 |
1376524800000 | 128.53 |
1376611200000 | 127.75 |
1376870400000 | 127.03 |
1376956800000 | 126.23 |
1377043200000 | 125.82 |
1377129600000 | 126.76 |
1377216000000 | 127.16 |
1377475200000 | 127.1 |
1377561600000 | 125.32 |
1377648000000 | 125.4 |
1377734400000 | 126.64 |
1377820800000 | 126.35 |
1378080000000 | 127.06 |
1378166400000 | 127.9 |
1378252800000 | 128.3899 |
1378339200000 | 129.27 |
1378425600000 | 129.27 |
1378684800000 | 129.55 |
1378771200000 | 130.52 |
1378857600000 | 130.74 |
1378944000000 | 130.48 |
1379030400000 | 131.03 |
1379289600000 | 131.19 |
1379376000000 | 131.28 |
1379462400000 | 132.47 |
1379548800000 | 131.51 |
1379635200000 | 131.02 |
1379894400000 | 130.79 |
1379980800000 | 130.57 |
1380067200000 | 130.27 |
1380153600000 | 130.8899 |
1380240000000 | 130.16 |
1380499200000 | 129.26 |
1380585600000 | 130.15 |
1380672000000 | 129.34 |
1380758400000 | 128.37 |
1380844800000 | 128.98 |
1381104000000 | 128.25 |
1381190400000 | 126.95 |
1381276800000 | 127.49 |
1381363200000 | 129.56 |
1381449600000 | 130.1699 |
1381708800000 | 130.4 |
1381795200000 | 130.83 |
1381881600000 | 131.99 |
1381968000000 | 131.7 |
1382054400000 | 132.32 |
1382313600000 | 132.68 |
1382400000000 | 132.61 |
1382486400000 | 131.8 |
1382572800000 | 132.1 |
1382659200000 | 132.16 |
1382918400000 | 132.47 |
1383004800000 | 132.93 |
1383091200000 | 132.76 |
1383177600000 | 133.75 |
1383264000000 | 134.4 |
1383523200000 | 134.66 |
1383609600000 | 134.72 |
1383696000000 | 134.94 |
1383782400000 | 134.83 |
1383868800000 | 135.83 |
1384128000000 | 135.6 |
1384214400000 | 135.15 |
1384300800000 | 135.79 |
1384387200000 | 136.19 |
1384473600000 | 136.77 |
1384732800000 | 136.36 |
1384819200000 | 135.87 |
1384905600000 | 136.08 |
1384992000000 | 136.54 |
1385078400000 | 136.45 |
1385337600000 | 136.68 |
1385424000000 | 136 |
1385510400000 | 136.1 |
1385596800000 | 136.21 |
1385683200000 | 136.01 |
1385942400000 | 136.01 |
1386028800000 | 135.15 |
1386115200000 | 134.74 |
1386201600000 | 133.26 |
1386288000000 | 134.12 |
1386547200000 | 134.22 |
1386633600000 | 133.46 |
1386720000000 | 132.11 |
1386806400000 | 131.5 |
1386892800000 | 131.6399 |
1387152000000 | 132.19 |
1387238400000 | 132.04 |
1387324800000 | 133.47 |
1387411200000 | 134.77 |
1387497600000 | 135.43 |
1387756800000 | 135.96 |
1387843200000 | 136.55 |
1388102400000 | 136.65 |
1388361600000 | 136.48 |
1388448000000 | 137.23 |
1388620800000 | 137.26 |
1388707200000 | 137.82 |
1388966400000 | 137.11 |
1389052800000 | 137.96 |
1389139200000 | 138.31 |
1389225600000 | 138.18 |
1389312000000 | 138.03 |
1389571200000 | 137.44 |
1389657600000 | 137.55 |
1389744000000 | 139.16 |
1389830400000 | 139.04 |
1389916800000 | 139.34 |
1390176000000 | 139.24 |
1390262400000 | 139.6399 |
1390348800000 | 139.6399 |
1390435200000 | 137.52 |
1390521600000 | 134.86 |
1390780800000 | 133.79 |
1390867200000 | 134.38 |
1390953600000 | 134.05 |
1391040000000 | 135.11 |
1391126400000 | 135.18 |
1391385600000 | 132.62 |
1391472000000 | 132.3899 |
1391558400000 | 132.45 |
1391644800000 | 133.49 |
1391731200000 | 134.9199 |
1391990400000 | 135.07 |
1392076800000 | 136.23 |
1392163200000 | 137.48 |
1392249600000 | 137.11 |
1392336000000 | 137.45 |
1392595200000 | 137.62 |
1392681600000 | 137.75 |
1392768000000 | 137.28 |
1392854400000 | 137.72 |
1392940800000 | 137.73 |
1393200000000 | 138.62 |
1393286400000 | 138.7 |
1393372800000 | 139.02 |
1393459200000 | 139.2 |
1393545600000 | 138.46 |
1393804800000 | 137.26 |
1393891200000 | 139.3899 |
1393977600000 | 139.59 |
1394064000000 | 139.16 |
1394150400000 | 138.6 |
1394409600000 | 138.01 |
1394496000000 | 137.84 |
1394582400000 | 136.95 |
1394668800000 | 135.65 |
1394755200000 | 134.76 |
1395014400000 | 135.77 |
1395100800000 | 136.86 |
1395187200000 | 136.28 |
1395273600000 | 137.16 |
1395360000000 | 137.07 |
1395619200000 | 136.53 |
1395705600000 | 137.35 |
1395792000000 | 137.16 |
1395878400000 | 137.7 |
1395964800000 | 138.27 |
1396224000000 | 139.04 |
1396310400000 | 139.71 |
1396396800000 | 140.32 |
1396483200000 | 140.65 |
1396569600000 | 140.15 |
1396828800000 | 138.23 |
1396915200000 | 138.03 |
1397001600000 | 138.6699 |
1397088000000 | 136.55 |
1397174400000 | 135.01 |
1397433600000 | 136.21 |
1397520000000 | 136.36 |
1397606400000 | 138.08 |
1397692800000 | 138.22 |
1398124800000 | 139.62 |
1398211200000 | 139.1399 |
1398297600000 | 139.37 |
1398384000000 | 138.37 |
1398643200000 | 138.41 |
1398729600000 | 139.47 |
1398816000000 | 139.46 |
1398902400000 | 139.72 |
1398988800000 | 139.6699 |
1399248000000 | 139.6399 |
1399334400000 | 138.6399 |
1399420800000 | 138.75 |
1399507200000 | 139.62 |
1399593600000 | 140.49 |
1399852800000 | 141.47 |
1399939200000 | 142.3 |
1400025600000 | 142.08 |
1400112000000 | 141 |
1400198400000 | 141.19 |
1400457600000 | 141.2 |
1400544000000 | 140.84 |
1400630400000 | 141.9199 |
1400716800000 | 142.56 |
1400803200000 | 143.32 |
1401062400000 | 143.55 |
1401148800000 | 144.35 |
1401235200000 | 144.46 |
1401321600000 | 144.8899 |
1401408000000 | 144.74 |
1401667200000 | 145.4 |
1401753600000 | 145.16 |
1401840000000 | 145.35 |
1401926400000 | 146.04 |
1402012800000 | 146.54 |
1402272000000 | 147.1699 |
1402358400000 | 147.6399 |
1402444800000 | 147.51 |
1402531200000 | 146.82 |
1402617600000 | 147.22 |
1402876800000 | 146.76 |
1402963200000 | 147.16 |
1403049600000 | 147.66 |
1403136000000 | 147.94 |
1403222400000 | 148.49 |
1403481600000 | 148.22 |
1403568000000 | 147.44 |
1403654400000 | 147.12 |
1403740800000 | 147.62 |
1403827200000 | 147.35 |
1404086400000 | 147.02 |
1404172800000 | 148.13 |
1404259200000 | 148.63 |
1404345600000 | 149.7 |
1404432000000 | 149.9199 |
1404691200000 | 149.15 |
1404777600000 | 147.9 |
1404864000000 | 147.94 |
1404950400000 | 147.45 |
1405036800000 | 147.59 |
1405296000000 | 148.21 |
1405382400000 | 148.44 |
1405468800000 | 149.65 |
1405555200000 | 148.51 |
1405641600000 | 149.33 |
1405900800000 | 148.8899 |
1405987200000 | 150.38 |
1406073600000 | 150.73 |
1406160000000 | 150.8 |
1406246400000 | 150.65 |
1406505600000 | 150.56 |
1406592000000 | 150.52 |
1406678400000 | 150.63 |
1406764800000 | 148.4199 |
1406851200000 | 147.16 |
1407110400000 | 147.6 |
1407196800000 | 147.08 |
1407283200000 | 146.82 |
1407369600000 | 146.24 |
1407456000000 | 145.97 |
1407715200000 | 147.27 |
1407801600000 | 147.49 |
1407888000000 | 148.08 |
1407974400000 | 148.73 |
1408060800000 | 148.63 |
1408320000000 | 149.95 |
1408406400000 | 151.15 |
1408492800000 | 151.63 |
1408579200000 | 152.16 |
1408665600000 | 152.32 |
1408924800000 | 153.48 |
1409011200000 | 153.71 |
1409097600000 | 153.8899 |
1409184000000 | 153.68 |
1409270400000 | 154.08 |
1409529600000 | 154.49 |
1409616000000 | 154.58 |
1409702400000 | 154.83 |
1409788800000 | 156.55 |
1409875200000 | 156.82 |
1410134400000 | 156.38 |
1410220800000 | 155.82 |
1410307200000 | 156.05 |
1410393600000 | 155.87 |
1410480000000 | 155.23 |
1410739200000 | 154.99 |
1410825600000 | 155.45 |
1410912000000 | 155.47 |
1410998400000 | 156.6 |
1411084800000 | 157.44 |
1411344000000 | 156.43 |
1411430400000 | 155.1 |
1411516800000 | 156.53 |
1411603200000 | 155.4199 |
1411689600000 | 156.5 |
1411948800000 | 156.13 |
1412035200000 | 156.41 |
1412121600000 | 155.16 |
1412208000000 | 153.45 |
1412294400000 | 155.8899 |
1412553600000 | 155.63 |
1412640000000 | 153.25 |
1412726400000 | 153.66 |
1412812800000 | 151.51 |
1412899200000 | 150.18 |
1413158400000 | 148.31 |
1413244800000 | 148.1699 |
1413331200000 | 145.83 |
1413417600000 | 145.31 |
1413504000000 | 147.26 |
1413763200000 | 148.41 |
1413849600000 | 151.24 |
1413936000000 | 151.72 |
1414022400000 | 153.04 |
1414108800000 | 153.59 |
1414368000000 | 153.05 |
1414454400000 | 154.2 |
1414540800000 | 154.24 |
1414627200000 | 156.25 |
1414713600000 | 159.16 |
1414972800000 | 158.8899 |
1415059200000 | 157.9 |
1415145600000 | 159.6699 |
1415232000000 | 160.45 |
1415318400000 | 160.74 |
1415577600000 | 161.09 |
1415664000000 | 161.5 |
1415750400000 | 160.76 |
1415836800000 | 160.98 |
1415923200000 | 160.99 |
1416182400000 | 161.01 |
1416268800000 | 161.34 |
1416355200000 | 160.86 |
1416441600000 | 160.95 |
1416528000000 | 163.66 |
1416787200000 | 163.58 |
1416873600000 | 163.19 |
1416960000000 | 163.16 |
1417046400000 | 163.48 |
1417132800000 | 163.26 |
1417392000000 | 162.28 |
1417478400000 | 163.83 |
1417564800000 | 165.31 |
1417651200000 | 163.55 |
1417737600000 | 165.55 |
1417996800000 | 164.6 |
1418083200000 | 162.44 |
1418169600000 | 160.35 |
1418256000000 | 160.87 |
1418342400000 | 157.71 |
1418601600000 | 156.37 |
1418688000000 | 155.21 |
1418774400000 | 158.22 |
1418860800000 | 162.8899 |
1418947200000 | 164.18 |
1419206400000 | 164.88 |
1419292800000 | 165.94 |
1419379200000 | 166.05 |
1419811200000 | 166.73 |
1419897600000 | 166.03 |
1419984000000 | 165.78 |
1420156800000 | 166.32 |
1420416000000 | 164.57 |
1420502400000 | 163.13 |
1420588800000 | 165.52 |
1420675200000 | 168.77 |
1420761600000 | 167.25 |
1421020800000 | 166.75 |
1421107200000 | 167.3899 |
1421193600000 | 166.08 |
1421280000000 | 168.68 |
1421366400000 | 171.2 |
1421625600000 | 169.8899 |
1421712000000 | 171.13 |
1421798400000 | 171.81 |
1421884800000 | 176.02 |
1421971200000 | 178.34 |
1422230400000 | 178.66 |
1422316800000 | 175.74 |
1422403200000 | 175.07 |
1422489600000 | 175.59 |
1422576000000 | 174.72 |
1422835200000 | 175.48 |
1422921600000 | 175.84 |
1423008000000 | 176.32 |
1423094400000 | 177.48 |
1423180800000 | 178.1399 |
1423440000000 | 177.65 |
1423526400000 | 179 |
1423612800000 | 178.8899 |
1423699200000 | 179.94 |
1423785600000 | 180.57 |
1424044800000 | 180.6399 |
1424131200000 | 180.94 |
1424217600000 | 182.06 |
1424304000000 | 181.83 |
1424390400000 | 183.02 |
1424649600000 | 183.5 |
1424736000000 | 184.27 |
1424822400000 | 184.13 |
1424908800000 | 186.23 |
1424995200000 | 185.99 |
1425254400000 | 186.77 |
1425340800000 | 186.2 |
1425427200000 | 187.34 |
1425513600000 | 188.32 |
1425600000000 | 188.98 |
1425859200000 | 189.25 |
1425945600000 | 188.6 |
1426032000000 | 190.71 |
1426118400000 | 192.08 |
1426204800000 | 192.9 |
1426464000000 | 194.04 |
1426550400000 | 193.22 |
1426636800000 | 194.46 |
1426723200000 | 194.57 |
1426809600000 | 193.98 |
1427068800000 | 191.99 |
1427155200000 | 191.71 |
1427241600000 | 188.65 |
1427328000000 | 188.55 |
1427414400000 | 189.1699 |
1427673600000 | 191.58 |
1427760000000 | 191.45 |
1427846400000 | 190.74 |
1427932800000 | 189.79 |
1428364800000 | 191.77 |
1428451200000 | 193.46 |
1428537600000 | 196.12 |
1428624000000 | 197.94 |
1428883200000 | 198.11 |
1428969600000 | 196.75 |
1429056000000 | 198.73 |
1429142400000 | 197.3899 |
1429228800000 | 194.11 |
1429488000000 | 195.6 |
1429574400000 | 196.26 |
1429660800000 | 197.12 |
1429747200000 | 196.34 |
1429833600000 | 196.03 |
1430092800000 | 195.85 |
1430179200000 | 194.3899 |
1430265600000 | 190.6699 |
1430352000000 | 187.76 |
1430438400000 | 188.38 |
1430697600000 | 189.8 |
1430784000000 | 187.6399 |
1430870400000 | 184.82 |
1430956800000 | 186.12 |
1431043200000 | 189.55 |
1431302400000 | 190.28 |
1431388800000 | 188.28 |
1431475200000 | 187.15 |
1431561600000 | 188.05 |
1431648000000 | 187.53 |
1431907200000 | 189.03 |
1431993600000 | 192.53 |
1432080000000 | 192.95 |
1432166400000 | 193.34 |
1432252800000 | 194.33 |
1432512000000 | 194.4199 |
1432598400000 | 194.27 |
1432684800000 | 195.93 |
1432771200000 | 194.99 |
1432857600000 | 193 |
1433116800000 | 194.11 |
1433203200000 | 190.4199 |
1433289600000 | 188.81 |
1433376000000 | 187.04 |
1433462400000 | 188.38 |
1433721600000 | 185.95 |
1433808000000 | 185.18 |
1433894400000 | 186.82 |
1433980800000 | 188.33 |
1434067200000 | 186.87 |
1434326400000 | 185.78 |
1434412800000 | 186.76 |
1434499200000 | 186.6399 |
1434585600000 | 185.76 |
1434672000000 | 186.44 |
1434931200000 | 187.37 |
1435017600000 | 191.02 |
1435104000000 | 189.93 |
1435190400000 | 189.38 |
1435276800000 | 189.73 |
1435536000000 | 185.57 |
1435622400000 | 185.65 |
1435708800000 | 187.55 |
1435795200000 | 187.58 |
1435881600000 | 187.37 |
1436140800000 | 186.25 |
1436227200000 | 188.33 |
1436313600000 | 184.01 |
1436400000000 | 185.4 |
1436486400000 | 185.83 |
1436745600000 | 190.28 |
1436832000000 | 191.61 |
1436918400000 | 192.3 |
1437004800000 | 194.72 |
1437091200000 | 195.4 |
1437350400000 | 195.37 |
1437436800000 | 193.7 |
1437523200000 | 193.21 |
1437609600000 | 191.28 |
1437696000000 | 189.68 |
1437955200000 | 186.08 |
1438041600000 | 188.57 |
1438128000000 | 190.1 |
1438214400000 | 191.8899 |
1438300800000 | 190.35 |
1438560000000 | 191.21 |
1438646400000 | 191.22 |
1438732800000 | 193.27 |
1438819200000 | 191.3899 |
1438905600000 | 190.37 |
1439164800000 | 191.72 |
1439251200000 | 188.76 |
1439337600000 | 185.69 |
1439424000000 | 186.72 |
1439510400000 | 187.32 |
1439769600000 | 188.55 |
1439856000000 | 188.8 |
1439942400000 | 186.5 |
1440028800000 | 181.05 |
1440115200000 | 174.33 |
1440374400000 | 164.08 |
1440460800000 | 165.69 |
1440547200000 | 169.37 |
1440633600000 | 175.79 |
1440720000000 | 176.58 |
1440979200000 | 175.51 |
1441065600000 | 169.94 |
1441152000000 | 171.95 |
1441238400000 | 174.79 |
1441324800000 | 171.65 |
1441584000000 | 171.28 |
1441670400000 | 173.81 |
1441756800000 | 174.35 |
1441843200000 | 173.22 |
1441929600000 | 172.47 |
1442188800000 | 171.7 |
1442275200000 | 173.35 |
1442361600000 | 175.07 |
1442448000000 | 174.69 |
1442534400000 | 171.52 |
1442793600000 | 174.13 |
1442880000000 | 172.25 |
1442966400000 | 171.62 |
1443052800000 | 168.46 |
1443139200000 | 170.95 |
1443398400000 | 167.01 |
1443484800000 | 165.66 |
1443571200000 | 169.8899 |
1443657600000 | 170.03 |
1443744000000 | 170.91 |
1444003200000 | 174.99 |
1444089600000 | 174.45 |
1444176000000 | 176.2 |
1444262400000 | 176.59 |
1444348800000 | 176.47 |
1444608000000 | 176.29 |
1444694400000 | 174.8899 |
1444780800000 | 173.05 |
1444867200000 | 176.24 |
1444953600000 | 177.24 |
1445212800000 | 177.93 |
1445299200000 | 177.22 |
1445385600000 | 176.63 |
1445472000000 | 181.43 |
1445558400000 | 185.3899 |
1445817600000 | 185 |
1445904000000 | 184.09 |
1445990400000 | 185.69 |
1446076800000 | 186.69 |
1446163200000 | 185.1699 |
1446422400000 | 186.28 |
1446508800000 | 187.91 |
1446595200000 | 189.1399 |
1446681600000 | 188.82 |
1446768000000 | 190.29 |
1447027200000 | 188.95 |
1447113600000 | 189.81 |
1447200000000 | 189.35 |
1447286400000 | 186.76 |
1447372800000 | 185.3 |
1447632000000 | 187 |
1447718400000 | 189.15 |
1447804800000 | 190.95 |
1447891200000 | 190.45 |
1447977600000 | 191.97 |
1448236800000 | 192.3 |
1448323200000 | 191.73 |
1448409600000 | 192.61 |
1448496000000 | 192.96 |
1448582400000 | 193.05 |
1448841600000 | 192.93 |
1448928000000 | 193.98 |
1449014400000 | 193.11 |
1449100800000 | 186.21 |
1449187200000 | 187.37 |
1449446400000 | 187.16 |
1449532800000 | 185.08 |
1449619200000 | 182.87 |
1449705600000 | 183.27 |
1449792000000 | 179.52 |
1450051200000 | 178.5 |
1450137600000 | 181.6699 |
1450224000000 | 183.78 |
1450310400000 | 184.19 |
1450396800000 | 181.63 |
1450656000000 | 181.04 |
1450742400000 | 181.46 |
1450828800000 | 185.19 |
1450915200000 | 184.12 |
1451260800000 | 183.54 |
1451347200000 | 186.3899 |
1451433600000 | 185.31 |
1451520000000 | 184.73 |
1451865600000 | 182.21 |
1451952000000 | 183.62 |
1452038400000 | 180.9199 |
1452124800000 | 175.73 |
1452211200000 | 172.95 |
1452470400000 | 173.4199 |
1452556800000 | 174.1399 |
1452643200000 | 171.93 |
1452729600000 | 172.57 |
1452816000000 | 167.79 |
1453075200000 | 168.18 |
1453161600000 | 168.48 |
1453248000000 | 165.35 |
1453334400000 | 166.96 |
1453420800000 | 171.3 |
1453680000000 | 169.53 |
1453766400000 | 170.78 |
1453852800000 | 170 |
1453939200000 | 169.04 |
1454025600000 | 174.19 |
1454284800000 | 173.62 |
1454371200000 | 170.55 |
1454457600000 | 168.49 |
1454544000000 | 167.47 |
1454630400000 | 165.1399 |
1454889600000 | 162.52 |
1454976000000 | 159.05 |
1455062400000 | 160.44 |
1455148800000 | 156.66 |
1455235200000 | 159.69 |
1455494400000 | 163.1399 |
1455580800000 | 164.9 |
1455667200000 | 167.52 |
1455753600000 | 168.16 |
1455840000000 | 167.5 |
1456099200000 | 170.82 |
1456185600000 | 169.08 |
1456272000000 | 168.52 |
1456358400000 | 170.5 |
1456444800000 | 172.15 |
1456704000000 | 172.27 |
1456790400000 | 175.47 |
1456876800000 | 177.51 |
1456963200000 | 177.01 |
1457049600000 | 176.8 |
1457308800000 | 177.13 |
1457395200000 | 174.52 |
1457481600000 | 175.69 |
1457568000000 | 173.47 |
1457654400000 | 176.33 |
1457913600000 | 177.3899 |
1458000000000 | 176.44 |
1458086400000 | 177.25 |
1458172800000 | 175.78 |
1458259200000 | 176.46 |
1458518400000 | 176.81 |
1458604800000 | 177.4 |
1458691200000 | 176.94 |
1458777600000 | 176.23 |
1459209600000 | 177.53 |
1459296000000 | 176.56 |
1459382400000 | 175.46 |
1459468800000 | 175.36 |
1459728000000 | 174.93 |
1459814400000 | 172.69 |
1459900800000 | 174.29 |
1459987200000 | 173.08 |
1460073600000 | 173.75 |
1460332800000 | 173.22 |
1460419200000 | 175.5 |
1460505600000 | 179.25 |
1460592000000 | 180.32 |
1460678400000 | 179.62 |
1460937600000 | 179.53 |
1461024000000 | 180.65 |
1461110400000 | 181.51 |
1461196800000 | 181.75 |
1461283200000 | 182.09 |
1461542400000 | 181.32 |
1461628800000 | 181.01 |
1461715200000 | 180.95 |
1461801600000 | 180.03 |
1461888000000 | 177.27 |
1462147200000 | 176.8 |
1462233600000 | 175.1 |
1462320000000 | 174.02 |
1462406400000 | 175.2 |
1462492800000 | 175.08 |
1462752000000 | 175.46 |
1462838400000 | 177.6 |
1462924800000 | 176.13 |
1463011200000 | 176.32 |
1463097600000 | 176.46 |
1463356800000 | 177.37 |
1463443200000 | 176.66 |
1463529600000 | 177.53 |
1463616000000 | 177.33 |
1463702400000 | 178.47 |
1463961600000 | 178.35 |
1464048000000 | 180.9 |
1464134400000 | 182.72 |
1464220800000 | 182.4199 |
1464307200000 | 183.77 |
1464566400000 | 183.73 |
1464652800000 | 183.61 |
1464739200000 | 182.77 |
1464825600000 | 183.05 |
1464912000000 | 180.82 |
1465171200000 | 181.08 |
1465257600000 | 182.09 |
1465344000000 | 182.06 |
1465430400000 | 182.1 |
1465516800000 | 180.11 |
1465776000000 | 177.91 |
1465862400000 | 177.78 |
1465948800000 | 177.72 |
1466035200000 | 178.55 |
1466121600000 | 177.75 |
1466380800000 | 179.3899 |
1466467200000 | 181 |
1466553600000 | 180.68 |
1466640000000 | 182.04 |
1466726400000 | 176.97 |
1466985600000 | 175.28 |
1467072000000 | 177.04 |
1467158400000 | 180.07 |
1467244800000 | 182.01 |
1467331200000 | 182.4199 |
1467590400000 | 182.4199 |
1467676800000 | 181.3 |
1467763200000 | 181.48 |
1467849600000 | 181.79 |
1467936000000 | 184.36 |
1468195200000 | 185.71 |
1468281600000 | 186.86 |
1468368000000 | 186.75 |
1468454400000 | 187.6699 |
1468540800000 | 187.96 |
1468800000000 | 188.43 |
1468886400000 | 188.87 |
1468972800000 | 189.81 |
1469059200000 | 189.8 |
1469145600000 | 190.27 |
1469404800000 | 190.04 |
1469491200000 | 190.06 |
1469577600000 | 189.95 |
1469664000000 | 188.48 |
1469750400000 | 188.44 |
1470009600000 | 188.2 |
1470096000000 | 186.1699 |
1470182400000 | 186.62 |
1470268800000 | 187.72 |
1470355200000 | 189.82 |
1470614400000 | 190.15 |
1470700800000 | 190.47 |
1470787200000 | 189.55 |
1470873600000 | 190.22 |
1470960000000 | 190.32 |
1471219200000 | 190.33 |
1471305600000 | 188.37 |
1471392000000 | 188.29 |
1471478400000 | 187.9199 |
1471564800000 | 187.49 |
1471824000000 | 187.56 |
1471910400000 | 188.32 |
1471996800000 | 188.81 |
1472083200000 | 187.84 |
1472169600000 | 187.6399 |
1472428800000 | 189.59 |
1472515200000 | 189.61 |
1472601600000 | 189.45 |
1472688000000 | 188.98 |
1472774400000 | 190.59 |
1473033600000 | 191.22 |
1473120000000 | 190.6399 |
1473206400000 | 190.77 |
1473292800000 | 189.9 |
1473379200000 | 186.99 |
1473638400000 | 187.7 |
1473724800000 | 185.1399 |
1473811200000 | 184.78 |
1473897600000 | 186.18 |
1473984000000 | 186.72 |
1474243200000 | 187.09 |
1474329600000 | 187.36 |
1474416000000 | 190.03 |
1474502400000 | 190.24 |
1474588800000 | 189.44 |
1474848000000 | 187.08 |
1474934400000 | 188.93 |
1475020800000 | 189.75 |
1475107200000 | 188.38 |
1475193600000 | 188.83 |
1475452800000 | 188.9199 |
1475539200000 | 189.32 |
1475625600000 | 188.96 |
1475712000000 | 189.22 |
1475798400000 | 188.44 |
1476057600000 | 189.44 |
1476144000000 | 189.07 |
1476230400000 | 189.32 |
1476316800000 | 188.45 |
1476403200000 | 189.3 |
1476662400000 | 188.88 |
1476748800000 | 190.65 |
1476835200000 | 191.43 |
1476921600000 | 191.87 |
1477008000000 | 192.54 |
1477267200000 | 192.83 |
1477353600000 | 192.78 |
1477440000000 | 191.63 |
1477526400000 | 190.97 |
1477612800000 | 190.36 |
1477872000000 | 189.88 |
1477958400000 | 187.71 |
1478044800000 | 185.3 |
1478131200000 | 185.1399 |
1478217600000 | 183.87 |
1478476800000 | 188.13 |
1478563200000 | 188.61 |
1478649600000 | 190.69 |
1478736000000 | 192.71 |
1478822400000 | 192.7 |
1479081600000 | 194.6 |
1479168000000 | 195.54 |
1479254400000 | 196.24 |
1479340800000 | 197.25 |
1479427200000 | 198.07 |
1479686400000 | 198.61 |
1479772800000 | 199.53 |
1479859200000 | 200.25 |
1479945600000 | 200.07 |
1480032000000 | 200.2 |
1480291200000 | 199.76 |
1480377600000 | 199.36 |
1480464000000 | 199.09 |
1480550400000 | 198.69 |
1480636800000 | 197.84 |
1480896000000 | 197.53 |
1480982400000 | 198.48 |
1481068800000 | 200.35 |
1481155200000 | 203.73 |
1481241600000 | 206.04 |
1481500800000 | 204.63 |
1481587200000 | 205.61 |
1481673600000 | 204.25 |
1481760000000 | 207.79 |
1481846400000 | 207.95 |
1482105600000 | 207.94 |
1482192000000 | 209.4199 |
1482278400000 | 208.16 |
1482364800000 | 207.44 |
1482451200000 | 207.51 |
1482796800000 | 207.72 |
1482883200000 | 207.9199 |
1482969600000 | 206.32 |
1483056000000 | 204.95 |
1483315200000 | 205.16 |
1483401600000 | 208.95 |
1483488000000 | 209.1 |
1483574400000 | 207.6699 |
1483660800000 | 208.19 |
1483920000000 | 207.94 |
1484006400000 | 207.53 |
1484092800000 | 209.84 |
1484179200000 | 206.8 |
1484265600000 | 207.84 |
1484524800000 | 207.75 |
1484611200000 | 205.9199 |
1484697600000 | 206.28 |
1484784000000 | 206.78 |
1484870400000 | 206.23 |
1485129600000 | 204.78 |
1485216000000 | 205.57 |
1485302400000 | 207.52 |
1485388800000 | 208.82 |
1485475200000 | 208.12 |
1485734400000 | 207.24 |
1485820800000 | 205.05 |
1485907200000 | 206.07 |
1485993600000 | 205.35 |
1486080000000 | 206.88 |
1486339200000 | 207.08 |
1486425600000 | 208.11 |
1486512000000 | 208.3899 |
1486598400000 | 209.77 |
1486684800000 | 211.49 |
1486944000000 | 212.86 |
1487030400000 | 213.7 |
1487116800000 | 214.71 |
1487203200000 | 213.18 |
1487289600000 | 214.09 |
1487548800000 | 214.33 |
1487635200000 | 216.8 |
1487721600000 | 216.62 |
1487808000000 | 216.09 |
1487894400000 | 216.15 |
1488153600000 | 215.31 |
1488240000000 | 214.73 |
1488326400000 | 218.13 |
1488412800000 | 217.94 |
1488499200000 | 217.13 |
1488758400000 | 216.05 |
1488844800000 | 215.81 |
1488931200000 | 215.64 |
1489017600000 | 215.27 |
1489104000000 | 214.89 |
1489363200000 | 215.17 |
1489449600000 | 214.87 |
1489536000000 | 216.46 |
1489622400000 | 215.55 |
1489708800000 | 215.33 |
1489968000000 | 214.83 |
1490054400000 | 212.12 |
1490140800000 | 211.8 |
1490227200000 | 212.38 |
1490313600000 | 212.16 |
1490572800000 | 210.45 |
1490659200000 | 212.41 |
1490745600000 | 214.63 |
1490832000000 | 215.33 |
1490918400000 | 215.35 |
1491177600000 | 215.78 |
1491264000000 | 215.67 |
1491350400000 | 215.25 |
1491436800000 | 215.42 |
1491523200000 | 216.16 |
1491782400000 | 216.79 |
1491868800000 | 216.38 |
1491955200000 | 216 |
1492041600000 | 214.77 |
1492473600000 | 213.86 |
1492560000000 | 213.31 |
1492646400000 | 213.52 |
1492732800000 | 214.67 |
1492992000000 | 214.31 |
1493078400000 | 214.21 |
1493164800000 | 215.29 |
1493251200000 | 215.44 |
1493337600000 | 214.61 |
1493596800000 | 214.53 |
1493683200000 | 215.34 |
1493769600000 | 214.86 |
1493856000000 | 214.42 |
1493942400000 | 214.66 |
1494201600000 | 216.06 |
1494288000000 | 216.42 |
1494374400000 | 217.22 |
1494460800000 | 216.8 |
1494547200000 | 215.87 |
1494806400000 | 215.76 |
1494892800000 | 214.29 |
1494979200000 | 210.61 |
1495065600000 | 210.87 |
1495152000000 | 211.06 |
1495411200000 | 211.24 |
1495497600000 | 211.82 |
1495584000000 | 212.82 |
1495670400000 | 213.07 |
1495756800000 | 213.39 |
1496016000000 | 213.46 |
1496102400000 | 213.33 |
1496188800000 | 212.3 |
1496275200000 | 213.97 |
1496361600000 | 214.39 |
1496620800000 | 214.49 |
1496707200000 | 213.63 |
1496793600000 | 213.87 |
1496880000000 | 214.29 |
1496966400000 | 214.87 |
1497225600000 | 214.15 |
1497312000000 | 215.2 |
1497398400000 | 214.13 |
1497484800000 | 215.04 |
1497571200000 | 214.81 |
1497830400000 | 216.85 |
1497916800000 | 216.14 |
1498003200000 | 215.52 |
1498089600000 | 215.4 |
1498176000000 | 214.94 |
1498435200000 | 215.14 |
1498521600000 | 212.45 |
1498608000000 | 212.57 |
1498694400000 | 210.21 |
1498780800000 | 210.3 |
1499040000000 | 211.38 |
1499126400000 | 211.52 |
1499212800000 | 212.12 |
1499299200000 | 209.52 |
1499385600000 | 210.19 |
1499644800000 | 210.65 |
1499731200000 | 209.93 |
1499817600000 | 211.74 |
1499904000000 | 212.5 |
1499990400000 | 212.95 |
1500249600000 | 212.59 |
1500336000000 | 210.71 |
1500422400000 | 212.81 |
1500508800000 | 211.2 |
1500595200000 | 210.37 |
1500854400000 | 210.16 |
1500940800000 | 210.38 |
1501027200000 | 211.08 |
1501113600000 | 210.7 |
1501200000000 | 208.91 |
1501459200000 | 208.32 |
1501545600000 | 208.98 |
1501632000000 | 208.18 |
1501718400000 | 207.72 |
1501804800000 | 209.83 |
1502064000000 | 209.48 |
1502150400000 | 210.01 |
1502236800000 | 209.52 |
1502323200000 | 207.3 |
1502409600000 | 206.3 |
1502668800000 | 207.93 |
1502755200000 | 208.76 |
1502841600000 | 209.57 |
1502928000000 | 207.04 |
1503014400000 | 206.3 |
1503273600000 | 205.35 |
1503360000000 | 207.6 |
1503446400000 | 206.37 |
1503532800000 | 206.26 |
1503619200000 | 205.68 |
1503878400000 | 204.45 |
1503964800000 | 203.16 |
1504051200000 | 205.31 |
1504137600000 | 207.06 |
1504224000000 | 207.87 |
1504483200000 | 207.02 |
1504569600000 | 205.96 |
1504656000000 | 206.1399 |
1504742400000 | 205.58 |
1504828800000 | 205.4 |
1505088000000 | 207.82 |
1505174400000 | 208.97 |
1505260800000 | 209.46 |
1505347200000 | 209.94 |
1505433600000 | 208.8 |
1505692800000 | 209.25 |
1505779200000 | 209.44 |
1505865600000 | 209.3899 |
1505952000000 | 209.74 |
1506038400000 | 209.35 |
1506297600000 | 210.61 |
1506384000000 | 211.83 |
1506470400000 | 213.06 |
1506556800000 | 212.59 |
1506643200000 | 212.76 |
1506902400000 | 214.79 |
1506988800000 | 215.01 |
1507075200000 | 215.08 |
1507161600000 | 216.52 |
1507248000000 | 216 |
1507507200000 | 215.83 |
1507593600000 | 215.34 |
1507680000000 | 215.15 |
1507766400000 | 215.07 |
1507852800000 | 215.84 |
1508112000000 | 216.77 |
1508198400000 | 217.33 |
1508284800000 | 217.13 |
1508371200000 | 216.01 |
1508457600000 | 217.5 |
1508716800000 | 217.76 |
1508803200000 | 217.57 |
1508889600000 | 215.8 |
1508976000000 | 217.98 |
1509062400000 | 221.22 |
1509321600000 | 220.38 |
1509408000000 | 220.17 |
1509494400000 | 221.34 |
1509580800000 | 220.5 |
1509667200000 | 221.8 |
1509926400000 | 222.57 |
1510012800000 | 222.85 |
1510099200000 | 223.12 |
1510185600000 | 221.53 |
1510272000000 | 220.66 |
1510531200000 | 220.18 |
1510617600000 | 218.11 |
1510704000000 | 216.02 |
1510790400000 | 218.27 |
1510876800000 | 217.85 |
1511136000000 | 218.75 |
1511222400000 | 220.44 |
1511308800000 | 219.63 |
1511395200000 | 218.89 |
1511481600000 | 217.75 |
1511740800000 | 217.71 |
1511827200000 | 219.8 |
1511913600000 | 220.17 |
1512000000000 | 220.09 |
1512086400000 | 220.38 |
1512345600000 | 220.74 |
1512432000000 | 220.44 |
1512518400000 | 220.57 |
1512604800000 | 221.14 |
1512691200000 | 223.01 |
1512950400000 | 223.04 |
1513036800000 | 224.53 |
1513123200000 | 224.15 |
1513209600000 | 223.15 |
1513296000000 | 224.16 |
1513555200000 | 225.2 |
1513641600000 | 224.46 |
1513728000000 | 223.01 |
1513814400000 | 223.97 |
1513900800000 | 224.4 |
1514332800000 | 223.69 |
1514419200000 | 223.33 |
1514505600000 | 221.69 |
1514851200000 | 222.34 |
1514937600000 | 223.68 |
1515024000000 | 224.5 |
1515110400000 | 226.67 |
1515369600000 | 227.96 |
1515456000000 | 229.34 |
1515542400000 | 228.45 |
1515628800000 | 228.21 |
1515715200000 | 227.65 |
1515974400000 | 226.18 |
1516060800000 | 226.44 |
1516147200000 | 227.43 |
1516233600000 | 227.14 |
1516320000000 | 228.54 |
1516579200000 | 229.41 |
1516665600000 | 229.62 |
1516752000000 | 228.25 |
1516838400000 | 226.18 |
1516924800000 | 228.92 |
1517184000000 | 228.88 |
1517270400000 | 225.83 |
1517356800000 | 224.82 |
1517443200000 | 224.68 |
1517529600000 | 221.21 |
1517788800000 | 214.57 |
1517875200000 | 215.35 |
1517961600000 | 216.5 |
1518048000000 | 211.53 |
1518134400000 | 212.3 |
1518393600000 | 214.34 |
1518480000000 | 213.46 |
1518566400000 | 215.12 |
1518652800000 | 216.48 |
1518739200000 | 217.76 |
1518998400000 | 218.59 |
1519084800000 | 218.5 |
1519171200000 | 218.03 |
1519257600000 | 217.94 |
1519344000000 | 220.85 |
1519603200000 | 223.04 |
1519689600000 | 222.03 |
1519776000000 | 220.5 |
1519862400000 | 217.93 |
1519948800000 | 215.6 |
1520208000000 | 217 |
1520294400000 | 216.92 |
1520380800000 | 216.66 |
1520467200000 | 218.98 |
1520553600000 | 221.6 |
1520812800000 | 222.18 |
1520899200000 | 219.84 |
1520985600000 | 219.49 |
1521072000000 | 220.11 |
1521158400000 | 220.95 |
1521417600000 | 217.69 |
1521504000000 | 218.78 |
1521590400000 | 218.66 |
1521676800000 | 214.31 |
1521763200000 | 209.59 |
1522022400000 | 211.55 |
1522108800000 | 211.08 |
1522195200000 | 211.15 |
1522281600000 | 213.9 |
1522713600000 | 212.6 |
1522800000000 | 213.47 |
1522886400000 | 216.66 |
1522972800000 | 213.24 |
1523232000000 | 213.29 |
1523318400000 | 215.54 |
1523404800000 | 214.14 |
1523491200000 | 216.21 |
1523577600000 | 215.85 |
1523836800000 | 216.31 |
1523923200000 | 218.34 |
1524009600000 | 218.53 |
1524096000000 | 217.94 |
1524182400000 | 217.79 |
1524441600000 | 218.53 |
1524528000000 | 217.06 |
1524614400000 | 217.36 |
1524700800000 | 220.12 |
1524787200000 | 220.76 |
1525046400000 | 220.09 |
1525132800000 | 221.51 |
1525219200000 | 221.34 |
1525305600000 | 221 |
1525392000000 | 223.35 |
1525651200000 | 224.5 |
1525737600000 | 225.49 |
1525824000000 | 227.02 |
1525910400000 | 228.12 |
1525996800000 | 227.92 |
1526256000000 | 227.89 |
1526342400000 | 228.22 |
1526428800000 | 230.07 |
1526515200000 | 230.24 |
1526601600000 | 230.27 |
1526860800000 | 231.71 |
1526947200000 | 231.08 |
1527033600000 | 231.95 |
1527120000000 | 231.03 |
1527206400000 | 231.71 |
1527465600000 | 232.04 |
1527552000000 | 230.6 |
1527638400000 | 231.47 |
1527724800000 | 229.47 |
1527811200000 | 231.33 |
1528070400000 | 232.14 |
1528156800000 | 232.42 |
1528243200000 | 232.09 |
1528329600000 | 231.38 |
1528416000000 | 232.59 |
1528675200000 | 232.46 |
1528761600000 | 233.03 |
1528848000000 | 232.76 |
1528934400000 | 235.41 |
1529020800000 | 235.21 |
1529280000000 | 234.32 |
1529366400000 | 233.74 |
1529452800000 | 234.2 |
1529539200000 | 232.42 |
1529625600000 | 232.66 |
1529884800000 | 228.56 |
1529971200000 | 229.29 |
1530057600000 | 229.29 |
1530144000000 | 230.08 |
1530230400000 | 229.18 |
1530489600000 | 229.72 |
1530576000000 | 228.82 |
1530662400000 | 228.93 |
1530748800000 | 229.2 |
1530835200000 | 230.06 |
1531094400000 | 231.99 |
1531180800000 | 233.21 |
1531267200000 | 231.21 |
1531353600000 | 233.48 |
1531440000000 | 234.3 |
1531699200000 | 233.37 |
1531785600000 | 234.46 |
1531872000000 | 235.76 |
1531958400000 | 235.58 |
1532044800000 | 234.19 |
1532304000000 | 234.27 |
1532390400000 | 235.46 |
1532476800000 | 237.32 |
1532563200000 | 237.66 |
1532649600000 | 237.21 |
1532908800000 | 235.11 |
1532995200000 | 235.77 |
1533081600000 | 236.02 |
1533168000000 | 237.08 |
1533254400000 | 238.4 |
1533513600000 | 239.26 |
1533600000000 | 239.59 |
1533686400000 | 239.31 |
1533772800000 | 239.83 |
1533859200000 | 240.27 |
1534118400000 | 239.13 |
1534204800000 | 241.29 |
1534291200000 | 240.33 |
1534377600000 | 240.36 |
1534464000000 | 240.8 |
1534723200000 | 241.05 |
1534809600000 | 239.9 |
1534896000000 | 238.72 |
1534982400000 | 238.46 |
1535068800000 | 238.73 |
1535328000000 | 239.85 |
1535414400000 | 239.26 |
1535500800000 | 240.59 |
1535587200000 | 240.41 |
1535673600000 | 240.4 |
1535932800000 | 240.29 |
1536019200000 | 240.74 |
1536105600000 | 238.19 |
1536192000000 | 237.21 |
1536278400000 | 237.42 |
1536537600000 | 237.54 |
1536624000000 | 238.49 |
1536710400000 | 238.14 |
1536796800000 | 238.29 |
1536883200000 | 238.93 |
1537142400000 | 237.81 |
1537228800000 | 238.92 |
1537315200000 | 240.18 |
1537401600000 | 240.34 |
1537488000000 | 240.65 |
1537747200000 | 239.28 |
1537833600000 | 239.56 |
1537920000000 | 239.96 |
1538006400000 | 241.29 |
1538092800000 | 242.13 |
1538352000000 | 243.21 |
1538438400000 | 243.38 |
1538524800000 | 243.63 |
1538611200000 | 242.12 |
1538697600000 | 240.8 |
1538956800000 | 240.75 |
1539043200000 | 240.19 |
1539129600000 | 233.51 |
1539216000000 | 227.96 |
1539302400000 | 230.06 |
1539561600000 | 228.52 |
1539648000000 | 232.63 |
1539734400000 | 233.67 |
1539820800000 | 231.73 |
1539907200000 | 231.34 |
1540166400000 | 230.95 |
1540252800000 | 228.92 |
1540339200000 | 225.14 |
1540425600000 | 227.13 |
1540512000000 | 224.66 |
1540771200000 | 223.61 |
1540857600000 | 226.6 |
1540944000000 | 230.06 |
1541030400000 | 230.88 |
1541116800000 | 230.93 |
1541376000000 | 230.84 |
1541462400000 | 231.7 |
1541548800000 | 234.38 |
1541635200000 | 235.31 |
1541721600000 | 234.72 |
1541980800000 | 232.98 |
1542067200000 | 232.01 |
1542153600000 | 230.16 |
1542240000000 | 231.28 |
1542326400000 | 230.32 |
1542585600000 | 226.71 |
1542672000000 | 223.89 |
1542758400000 | 225 |
1542844800000 | 224.76 |
1542931200000 | 225.1 |
1543190400000 | 227.86 |
1543276800000 | 229.06 |
1543363200000 | 232.8 |
1543449600000 | 231.11 |
1543536000000 | 233.24 |
1543795200000 | 235.61 |
1543881600000 | 229.89 |
1543968000000 | 229.21 |
1544054400000 | 226.5 |
1544140800000 | 223.37 |
1544400000000 | 222.18 |
1544486400000 | 223.32 |
1544572800000 | 224.87 |
1544659200000 | 225.14 |
1544745600000 | 222.51 |
1545004800000 | 218.62 |
1545091200000 | 217.38 |
1545177600000 | 214.49 |
1545264000000 | 211.18 |
1545350400000 | 208.03 |
1545609600000 | 204.53 |
1545868800000 | 211.48 |
1545955200000 | 211.84 |
1546214400000 | 213.36 |
1546387200000 | 214.52 |
1546473600000 | 210.82 |
1546560000000 | 216.06 |
1546819200000 | 217.01 |
1546905600000 | 219.15 |
1546992000000 | 219.58 |
1547078400000 | 220.14 |
1547164800000 | 221.04 |
1547424000000 | 220.25 |
1547510400000 | 222.67 |
1547596800000 | 223.75 |
1547683200000 | 225.12 |
1547769600000 | 228.19 |
1548028800000 | 228.26 |
1548115200000 | 226.01 |
1548201600000 | 225.71 |
1548288000000 | 226.57 |
1548374400000 | 227.73 |
1548633600000 | 225.54 |
1548720000000 | 226.01 |
1548806400000 | 228.12 |
1548892800000 | 229.21 |
1548979200000 | 229.43 |
1549238400000 | 231.22 |
1549324800000 | 233.03 |
1549411200000 | 233.28 |
1549497600000 | 231.54 |
1549584000000 | 231.38 |
1549843200000 | 232.52 |
1549929600000 | 234.73 |
1550016000000 | 235.94 |
1550102400000 | 235.73 |
1550188800000 | 238.08 |
1550448000000 | 237.91 |
1550534400000 | 237.7 |
1550620800000 | 238.27 |
1550707200000 | 237.68 |
1550793600000 | 238.92 |
1551052800000 | 239.35 |
1551139200000 | 239.14 |
1551225600000 | 238.69 |
1551312000000 | 237.85 |
1551398400000 | 239.01 |
1551657600000 | 239.77 |
1551744000000 | 239.73 |
1551830400000 | 238.49 |
1551916800000 | 238.49 |
1552003200000 | 237.21 |
1552262400000 | 240.14 |
1552348800000 | 240.07 |
1552435200000 | 240.68 |
1552521600000 | 240.87 |
1552608000000 | 241.81 |
1552867200000 | 242.63 |
1552953600000 | 242.72 |
1553040000000 | 241.66 |
1553126400000 | 243.35 |
1553212800000 | 241.51 |
1553472000000 | 239.67 |
1553558400000 | 242.47 |
1553644800000 | 242.34 |
1553731200000 | 242.88 |
1553817600000 | 244.54 |
1554076800000 | 247.47 |
1554163200000 | 248.13 |
1554249600000 | 248.57 |
1554336000000 | 248.81 |
1554422400000 | 249.51 |
1554681600000 | 248.99 |
1554768000000 | 247.75 |
1554854400000 | 248.78 |
1554940800000 | 248.18 |
1555027200000 | 248.61 |
1555286400000 | 249.02 |
1555372800000 | 249.41 |
1555459200000 | 249.03 |
1555545600000 | 250.23 |
1555977600000 | 252.74 |
1556064000000 | 252.25 |
1556150400000 | 253.34 |
1556236800000 | 253.88 |
1556496000000 | 254.02 |
1556582400000 | 253.66 |
1556668800000 | 251.93 |
1556755200000 | 252.28 |
1556841600000 | 254.16 |
1557100800000 | 252.84 |
1557187200000 | 249.46 |
1557273600000 | 248.64 |
1557360000000 | 246.71 |
1557446400000 | 247.28 |
1557705600000 | 242.75 |
1557792000000 | 244.81 |
1557878400000 | 246.26 |
1557964800000 | 248.79 |
1558051200000 | 248.2 |
1558310400000 | 246.86 |
1558396800000 | 247.97 |
1558483200000 | 247.94 |
1558569600000 | 245.38 |
1558656000000 | 245.09 |
1558915200000 | 245.5 |
1559001600000 | 244.57 |
1559088000000 | 243.02 |
1559174400000 | 243.58 |
1559260800000 | 240.89 |
1559520000000 | 239.47 |
1559606400000 | 242.59 |
1559692800000 | 244.23 |
1559779200000 | 244.83 |
1559865600000 | 246.19 |
1560124800000 | 247.68 |
1560211200000 | 248.2 |
1560297600000 | 247.52 |
1560384000000 | 248.88 |
1560470400000 | 249.32 |
1560729600000 | 249.19 |
1560816000000 | 252.3 |
1560902400000 | 252.94 |
1560988800000 | 253.81 |
1561075200000 | 252.48 |
1561334400000 | 250.99 |
1561420800000 | 249.49 |
1561507200000 | 248.98 |
1561593600000 | 250.24 |
1561680000000 | 251.13 |
1561939200000 | 254.25 |
1562025600000 | 255.71 |
1562112000000 | 257.75 |
1562198400000 | 257.97 |
1562284800000 | 258.23 |
1562544000000 | 257.1 |
1562630400000 | 257.21 |
1562716800000 | 257.07 |
1562803200000 | 257.62 |
1562889600000 | 258.46 |
1563148800000 | 258.44 |
1563235200000 | 258.52 |
1563321600000 | 257.37 |
1563408000000 | 257.55 |
1563494400000 | 257.15 |
1563753600000 | 257.46 |
1563840000000 | 260.5 |
1563926400000 | 261.72 |
1564012800000 | 260.11 |
1564099200000 | 261.65 |
1564358400000 | 261.16 |
1564444800000 | 260.04 |
1564531200000 | 258.25 |
1564617600000 | 258.43 |
1564704000000 | 254.88 |
1564963200000 | 246.83 |
1565049600000 | 248.16 |
1565136000000 | 248.1 |
1565222400000 | 252.3 |
1565308800000 | 251.11 |
1565568000000 | 248.7 |
1565654400000 | 251.21 |
1565740800000 | 246.69 |
1565827200000 | 247.28 |
1565913600000 | 250.37 |
1566172800000 | 253.29 |
1566259200000 | 252.13 |
1566345600000 | 253.77 |
1566432000000 | 253.72 |
1566518400000 | 248.85 |
1566777600000 | 249.89 |
1566864000000 | 250.18 |
1566950400000 | 251.62 |
1567036800000 | 254.26 |
1567123200000 | 256.27 |
1567382400000 | 257.07 |
1567468800000 | 256.14 |
1567555200000 | 257.18 |
1567641600000 | 259.8 |
1567728000000 | 260.31 |
1567987200000 | 260 |
1568073600000 | 260.38 |
1568160000000 | 263.2799 |
1568246400000 | 263.4 |
1568332800000 | 262.69 |
1568592000000 | 263.65 |
1568678400000 | 263.1 |
1568764800000 | 262.7799 |
1568851200000 | 263.3 |
1568937600000 | 263.52 |
1569196800000 | 263.51 |
1569283200000 | 262.16 |
1569369600000 | 263.38 |
1569456000000 | 263.65 |
1569542400000 | 262.7 |
1569801600000 | 264.29 |
1569888000000 | 261.47 |
1569974400000 | 256.54 |
1570060800000 | 256.7799 |
1570147200000 | 259.6 |
1570406400000 | 258.98 |
1570492800000 | 256.73 |
1570579200000 | 257.76 |
1570665600000 | 258.37 |
1570752000000 | 261.32 |
1571011200000 | 261.14 |
1571097600000 | 263.41 |
1571184000000 | 262.96 |
1571270400000 | 262.16 |
1571356800000 | 260.85 |
1571616000000 | 262.35 |
1571702400000 | 262.06 |
1571788800000 | 262.87 |
1571875200000 | 264.1 |
1571961600000 | 265.23 |
1572220800000 | 266.19 |
1572307200000 | 265.82 |
1572393600000 | 266.27 |
1572480000000 | 265.12 |
1572566400000 | 266.92 |
1572825600000 | 268.24 |
1572912000000 | 269.92 |
1572998400000 | 270.19 |
1573084800000 | 271.62 |
1573171200000 | 272.49 |
1573430400000 | 271.91 |
1573516800000 | 272.92 |
1573603200000 | 272.82 |
1573689600000 | 272.69 |
1573776000000 | 273.5299 |
1574035200000 | 273.26 |
1574121600000 | 273.29 |
1574208000000 | 272.49 |
1574294400000 | 271.67 |
1574380800000 | 273.17 |
1574640000000 | 275.76 |
1574726400000 | 276.25 |
1574812800000 | 277.66 |
1574899200000 | 277.4 |
1574985600000 | 275.7799 |
1575244800000 | 272.91 |
1575331200000 | 271.11 |
1575417600000 | 272.38 |
1575504000000 | 272.64 |
1575590400000 | 275.83 |
1575849600000 | 274.91 |
1575936000000 | 274.0299 |
1576022400000 | 274.77 |
1576108800000 | 275.65 |
1576195200000 | 276.5899 |
1576454400000 | 278.63 |
1576540800000 | 278.11 |
1576627200000 | 278.4 |
1576713600000 | 279.52 |
1576800000000 | 281.43 |
1577059200000 | 281.47 |
1577145600000 | 281.5899 |
1577404800000 | 281.36 |
1577664000000 | 279.02 |
1577750400000 | 279.0899 |
1577923200000 | 281.81 |
1578009600000 | 281.19 |
1578268800000 | 280.61 |
1578355200000 | 281.73 |
1578441600000 | 282.74 |
1578528000000 | 284.86 |
1578614400000 | 284.32 |
1578873600000 | 285.01 |
1578960000000 | 285.41 |
1579046400000 | 285.02 |
1579132800000 | 286.96 |
1579219200000 | 289.25 |
1579478400000 | 289.56 |
1579564800000 | 288.52 |
1579651200000 | 289.33 |
1579737600000 | 289.65 |
1579824000000 | 288.93 |
1580083200000 | 284.63 |
1580169600000 | 286.82 |
1580256000000 | 286.97 |
1580342400000 | 285.88 |
1580428800000 | 281.29 |
1580688000000 | 282.89 |
1580774400000 | 287.32 |
1580860800000 | 290.87 |
1580947200000 | 293.0299 |
1581033600000 | 292.05 |
1581292800000 | 294.18 |
1581379200000 | 295.38 |
1581465600000 | 297.57 |
1581552000000 | 298.42 |
1581638400000 | 298.72 |
1581897600000 | 298.99 |
1581984000000 | 298.08 |
1582070400000 | 300.13 |
1582156800000 | 298.43 |
1582243200000 | 295.04 |
1582502400000 | 286.3399 |
1582588800000 | 278.56 |
1582675200000 | 277.13 |
1582761600000 | 264.35 |
1582848000000 | 260.01 |
1583107200000 | 265.06 |
1583193600000 | 260.13 |
1583280000000 | 268.57 |
1583366400000 | 261.76 |
1583452800000 | 254.02 |
1583712000000 | 234.01 |
1583798400000 | 242.29 |
1583884800000 | 234.28 |
1583971200000 | 215.3 |
1584057600000 | 227.87 |
1584316800000 | 205.18 |
1584403200000 | 216.8 |
1584489600000 | 208.6699 |
1584576000000 | 212.6 |
1584662400000 | 207.2 |
1584921600000 | 199.8899 |
1585008000000 | 216.41 |
1585094400000 | 221.18 |
1585180800000 | 228.11 |
1585267200000 | 222.12 |
1585526400000 | 228.25 |
1585612800000 | 227.2 |
1585699200000 | 219.62 |
1585785600000 | 223.39 |
1585872000000 | 221.62 |
1586131200000 | 234.75 |
1586217600000 | 234.28 |
1586304000000 | 240.37 |
1586390400000 | 242.43 |
1586822400000 | 246.42 |
1586908800000 | 242.43 |
1586995200000 | 244.27 |
1587081600000 | 249.8 |
1587340800000 | 247.05 |
1587427200000 | 239.99 |
1587513600000 | 245.17 |
1587600000000 | 245.92 |
1587686400000 | 247.97 |
1587945600000 | 251.63 |
1588032000000 | 251.89 |
1588118400000 | 257.01 |
1588204800000 | 252.73 |
1588291200000 | 245.5 |
1588550400000 | 246.92 |
1588636800000 | 251.1 |
1588723200000 | 250.98 |
1588809600000 | 253.77 |
1588896000000 | 256 |
1589155200000 | 257.16 |
1589241600000 | 252.78 |
1589328000000 | 249.52 |
1589414400000 | 250.26 |
1589500800000 | 251.26 |
1589760000000 | 257.63 |
1589846400000 | 254.82 |
1589932800000 | 257.55 |
1590019200000 | 256.6 |
1590105600000 | 257.56 |
1590364800000 | 258.69 |
1590451200000 | 260.46 |
1590537600000 | 263.2799 |
1590624000000 | 262.83 |
1590710400000 | 261.38 |
1590969600000 | 262.96 |
1591056000000 | 264.6 |
1591142400000 | 267.92 |
1591228800000 | 264.58 |
1591315200000 | 270.96 |
1591574400000 | 273.95 |
1591660800000 | 271.24 |
1591747200000 | 270.38 |
1591833600000 | 256.41 |
1591920000000 | 260.66 |
1592179200000 | 260.66 |
1592265600000 | 267.41 |
1592352000000 | 267.5899 |
1592438400000 | 267.48 |
1592524800000 | 267.55 |
1592784000000 | 267.0899 |
1592870400000 | 267.22 |
1592956800000 | 262.06 |
1593043200000 | 264.99 |
1593129600000 | 261.12 |
1593388800000 | 262.21 |
1593475200000 | 265.68 |
1593561600000 | 266.19 |
1593648000000 | 268.83 |
1593734400000 | 268.45 |
1593993600000 | 271.17 |
1594080000000 | 269.47 |
1594166400000 | 269.65 |
1594252800000 | 269.22 |
1594339200000 | 270.7 |
1594598400000 | 268.75 |
1594684800000 | 269.97 |
1594771200000 | 272.8399 |
1594857600000 | 271.25 |
1594944000000 | 272.12 |
1595203200000 | 274.0299 |
1595289600000 | 273.92 |
1595376000000 | 272.19 |
1595462400000 | 269.92 |
1595548800000 | 267.37 |
1595808000000 | 266.22 |
1595894400000 | 266.08 |
1595980800000 | 267.15 |
1596067200000 | 264.99 |
1596153600000 | 264.47 |
1596412800000 | 268.74 |
1596499200000 | 269.91 |
1596585600000 | 269.12 |
1596672000000 | 270.58 |
1596758400000 | 271.39 |
1597017600000 | 272.38 |
1597104000000 | 272.17 |
1597190400000 | 274.93 |
1597276800000 | 274.16 |
1597363200000 | 273.82 |
1597622400000 | 274.0299 |
1597708800000 | 273.51 |
1597795200000 | 273.42 |
1597881600000 | 274.27 |
1597968000000 | 276.14 |
1598227200000 | 278.07 |
1598313600000 | 278.55 |
1598400000000 | 281.39 |
1598486400000 | 281.79 |
1598572800000 | 280.89 |
1598832000000 | 279.42 |
1598918400000 | 280.61 |
1599004800000 | 286.52 |
1599091200000 | 278.85 |
1599177600000 | 276.74 |
1599436800000 | 276.95 |
1599523200000 | 271.79 |
1599609600000 | 275.79 |
1599696000000 | 271.48 |
1599782400000 | 272.5 |
1600041600000 | 274.9 |
1600128000000 | 276.69 |
1600214400000 | 276.79 |
1600300800000 | 275.0299 |
1600387200000 | 272.21 |
1600646400000 | 270.75 |
1600732800000 | 273.2799 |
1600819200000 | 269.71 |
1600905600000 | 269.76 |
1600992000000 | 273.52 |
1601251200000 | 277.5299 |
1601337600000 | 274.9 |
1601424000000 | 275.9 |
1601510400000 | 277.22 |
1601596800000 | 275.63 |
1601856000000 | 278.55 |
1601942400000 | 276.2 |
1602028800000 | 280.05 |
1602115200000 | 282.44 |
1602201600000 | 283.19 |
1602460800000 | 286.66 |
1602547200000 | 286.88 |
1602633600000 | 285.26 |
1602720000000 | 284.71 |
1602806400000 | 284.5299 |
1603065600000 | 280.52 |
1603152000000 | 279.77 |
1603238400000 | 278.2799 |
1603324800000 | 279.64 |
1603411200000 | 280.47 |
1603670400000 | 276.36 |
1603756800000 | 275.16 |
1603843200000 | 268.67 |
1603929600000 | 272.12 |
1604016000000 | 268.99 |
1604275200000 | 272.57 |
1604361600000 | 275.7799 |
1604448000000 | 281.86 |
1604534400000 | 284.92 |
1604620800000 | 284.3399 |
1604880000000 | 288.44 |
1604966400000 | 288.95 |
1605052800000 | 293.13 |
1605139200000 | 289.89 |
1605225600000 | 291.81 |
1605484800000 | 295.07 |
1605571200000 | 293.75 |
1605657600000 | 292.07 |
1605744000000 | 293.35 |
1605830400000 | 292.37 |
1606089600000 | 294.05 |
1606176000000 | 297.16 |
1606262400000 | 296.79 |
1606348800000 | 296.86 |
1606435200000 | 297.04 |
1606694400000 | 294.7799 |
1606780800000 | 295.87 |
1606867200000 | 295.25 |
1606953600000 | 294.16 |
1607040000000 | 296.5899 |
1607299200000 | 296.42 |
1607385600000 | 297.62 |
1607472000000 | 296.97 |
1607558400000 | 295.81 |
1607644800000 | 295.71 |
1607904000000 | 295.12 |
1607990400000 | 297.16 |
1608076800000 | 297.66 |
1608163200000 | 298.61 |
1608249600000 | 297.96 |
1608508800000 | 296.3 |
1608595200000 | 297.06 |
1608681600000 | 297.52 |
1608768000000 | 298.52 |
1609113600000 | 299.49 |
1609200000000 | 299.67 |
1609286400000 | 298.71 |
1609372800000 | 300.83 |
1609718400000 | 297.69 |
1609804800000 | 299.2 |
1609891200000 | 300.56 |
1609977600000 | 305.01 |
1610064000000 | 307.3399 |
1610323200000 | 307.51 |
1610409600000 | 307.89 |
1610496000000 | 308.46 |
1610582400000 | 308.96 |
1610668800000 | 307.43 |
1610928000000 | 307.76 |
1611014400000 | 308.57 |
1611100800000 | 312.37 |
1611187200000 | 311.79 |
1611273600000 | 310.13 |
1611532800000 | 311.52 |
1611619200000 | 310.15 |
1611705600000 | 305.44 |
1611792000000 | 306.36 |
1611878400000 | 300.27 |
1612137600000 | 305.96 |
1612224000000 | 311.26 |
1612310400000 | 312.18 |
1612396800000 | 315.3 |
1612483200000 | 315.82 |
1612742400000 | 317.91 |
1612828800000 | 316.95 |
1612915200000 | 316.33 |
1613001600000 | 317.11 |
1613088000000 | 318.76 |
1613347200000 | 319.5899 |
1613433600000 | 319.81 |
1613520000000 | 320.71 |
1613606400000 | 318.14 |
1613692800000 | 317.05 |
1613952000000 | 314.63 |
1614038400000 | 314.0899 |
1614124800000 | 316.38 |
1614211200000 | 309.11 |
1614297600000 | 307.44 |
1614556800000 | 316.21 |
1614643200000 | 314.04 |
1614729600000 | 310.74 |
1614816000000 | 307.48 |
1614902400000 | 313.32 |
1615161600000 | 313.93 |
1615248000000 | 317.95 |
1615334400000 | 319.08 |
1615420800000 | 320.89 |
1615507200000 | 321.74 |
1615766400000 | 324.04 |
1615852800000 | 324.95 |
1615939200000 | 324.99 |
1616025600000 | 321.85 |
1616112000000 | 321.66 |
1616371200000 | 322.65 |
1616457600000 | 321.72 |
1616544000000 | 320.25 |
1616630400000 | 322.77 |
1616716800000 | 327.0299 |
1616976000000 | 327.43 |
1617062400000 | 327.87 |
1617148800000 | 327.98 |
1617235200000 | 331.0899 |
1617667200000 | 333.0299 |
1617753600000 | 331.8 |
1617840000000 | 333.64 |
1617926400000 | 335.51 |
1618185600000 | 334.69 |
1618272000000 | 335.58 |
1618358400000 | 333.82 |
1618444800000 | 336.97 |
1618531200000 | 338 |
1618790400000 | 335.7799 |
1618876800000 | 331.74 |
1618963200000 | 334.0899 |
1619049600000 | 333.42 |
1619136000000 | 335.22 |
1619395200000 | 335.5 |
1619481600000 | 335.0299 |
1619568000000 | 334.64 |
1619654400000 | 335.16 |
1619740800000 | 334.57 |
1620000000000 | 334.55 |
1620086400000 | 332.76 |
1620172800000 | 334.51 |
1620259200000 | 335.15 |
1620345600000 | 336.04 |
1620604800000 | 333.58 |
1620691200000 | 329.82 |
1620777600000 | 326.23 |
1620864000000 | 327.93 |
1620950400000 | 331.57 |
1621209600000 | 330.77 |
1621296000000 | 328.44 |
1621382400000 | 326.57 |
1621468800000 | 330.11 |
1621555200000 | 330.98 |
1621814400000 | 332.83 |
1621900800000 | 332.17 |
1621987200000 | 333.35 |
1622073600000 | 333.92 |
1622160000000 | 335.5299 |
1622419200000 | 333.95 |
1622505600000 | 334.04 |
1622592000000 | 335.5899 |
1622678400000 | 336.07 |
1622764800000 | 338.18 |
1623024000000 | 337.93 |
1623110400000 | 338.01 |
1623196800000 | 337.42 |
1623283200000 | 339.0899 |
1623369600000 | 341.38 |
1623628800000 | 341.8399 |
1623715200000 | 341.41 |
1623801600000 | 340.64 |
1623888000000 | 344.43 |
1623974400000 | 342.29 |
1624233600000 | 343.63 |
1624320000000 | 346.38 |
1624406400000 | 344.65 |
1624492800000 | 346.98 |
1624579200000 | 347.63 |
1624838400000 | 348.6 |
1624924800000 | 349.21 |
1625011200000 | 349.73 |
1625097600000 | 350.61 |
1625184000000 | 353.47 |
1625443200000 | 353.38 |
1625529600000 | 353.5899 |
1625616000000 | 355.27 |
1625702400000 | 350.63 |
1625788800000 | 353.77 |
1626048000000 | 355.47 |
1626134400000 | 355.8 |
1626220800000 | 355.79 |
1626307200000 | 354.05 |
1626393600000 | 352.18 |
1626652800000 | 346.82 |
1626739200000 | 351.43 |
1626825600000 | 354.13 |
1626912000000 | 355.3 |
1626998400000 | 359.04 |
1627257600000 | 358.48 |
1627344000000 | 356.66 |
1627430400000 | 357.3399 |
1627516800000 | 357.12 |
1627603200000 | 355.45 |
1627862400000 | 355.79 |
1627948800000 | 358.19 |
1628035200000 | 357.87 |
1628121600000 | 360.02 |
1628208000000 | 361.87 |
1628467200000 | 362.2799 |
1628553600000 | 363.33 |
1628640000000 | 363.91 |
1628726400000 | 364.99 |
1628812800000 | 364.16 |
1629072000000 | 363.9 |
1629158400000 | 363.57 |
1629244800000 | 361.38 |
1629331200000 | 360.71 |
1629417600000 | 362.63 |
1629676800000 | 364.64 |
1629763200000 | 365.26 |
1629849600000 | 365.99 |
1629936000000 | 364.1 |
1630022400000 | 365.8 |
1630281600000 | 367.04 |
1630368000000 | 366.32 |
1630454400000 | 365.9 |
1630540800000 | 366.86 |
1630627200000 | 366.98 |
1630886400000 | 368.32 |
1630972800000 | 367.5899 |
1631059200000 | 367.29 |
1631145600000 | 365.85 |
1631232000000 | 363.91 |
1631491200000 | 365.01 |
1631577600000 | 363.69 |
1631664000000 | 365.05 |
1631750400000 | 366.24 |
1631836800000 | 364.22 |
1632096000000 | 358.77 |
1632182400000 | 359.04 |
1632268800000 | 361.46 |
1632355200000 | 364.67 |
1632441600000 | 365.54 |
1632700800000 | 364.89 |
1632787200000 | 358.41 |
1632873600000 | 359.79 |
1632960000000 | 358.15 |
1633046400000 | 359.63 |
1633305600000 | 355.21 |
1633392000000 | 358.71 |
1633478400000 | 360.31 |
1633564800000 | 363.3399 |
1633651200000 | 362.57 |
1633910400000 | 361.14 |
1633996800000 | 361.12 |
1634083200000 | 361.99 |
1634169600000 | 366.88 |
1634256000000 | 369.45 |
1634515200000 | 370.18 |
1634601600000 | 371.52 |
1634688000000 | 372.77 |
1634774400000 | 373.37 |
1634860800000 | 373.2799 |
1635120000000 | 375.51 |
1635206400000 | 377 |
1635292800000 | 374.86 |
1635379200000 | 375.47 |
1635465600000 | 378.36 |
1635724800000 | 379.8 |
1635811200000 | 380.57 |
1635897600000 | 382.32 |
1635984000000 | 385.21 |
1636070400000 | 385.64 |
1636329600000 | 385.17 |
1636416000000 | 384.16 |
1636502400000 | 383.22 |
1636588800000 | 384.95 |
1636675200000 | 388.56 |
1636934400000 | 389.74 |
1637020800000 | 392.89 |
1637107200000 | 393.01 |
1637193600000 | 392.19 |
1637280000000 | 392.64 |
1637539200000 | 392.76 |
1637625600000 | 391.49 |
1637712000000 | 393.98 |
1637798400000 | 394.05 |
1637884800000 | 382.22 |
1638144000000 | 386.5299 |
1638230400000 | 380.37 |
1638316800000 | 375.9 |
1638403200000 | 379.3 |
1638489600000 | 377.62 |
1638748800000 | 381.45 |
1638835200000 | 390.41 |
1638921600000 | 389.01 |
1639008000000 | 387.82 |
1639094400000 | 389.01 |
1639353600000 | 386.89 |
1639440000000 | 384.0899 |
1639526400000 | 389.24 |
1639612800000 | 386.5 |
1639699200000 | 384.43 |
1639958400000 | 378.95 |
1640044800000 | 386.25 |
1640131200000 | 387.85 |
1640217600000 | 391.13 |
1640304000000 | 390.55 |
1640563200000 | 394.5299 |
1640649600000 | 395.54 |
1640736000000 | 394.32 |
1640822400000 | 394.25 |
1640908800000 | 392.2 |
1641168000000 | 395.98 |
1641254400000 | 396.02 |
1641340800000 | 389.61 |
1641427200000 | 388.75 |
1641513600000 | 386.11 |
1641772800000 | 385.74 |
1641859200000 | 388.19 |
1641945600000 | 387.99 |
1642032000000 | 382.7799 |
1642118400000 | 382.46 |
1642377600000 | 383.79 |
1642464000000 | 379.54 |
1642550400000 | 376.16 |
1642636800000 | 374.27 |
1642723200000 | 367.3399 |
1642982400000 | 366.4 |
1643068800000 | 363.71 |
1643155200000 | 363.69 |
1643241600000 | 364.79 |
1643328000000 | 370.51 |
1643587200000 | 375.74 |
1643673600000 | 377.69 |
1643760000000 | 379.19 |
1643846400000 | 367.71 |
1643932800000 | 368.1 |
1644192000000 | 367.82 |
1644278400000 | 370.68 |
1644364800000 | 376.2799 |
1644451200000 | 370.65 |
1644537600000 | 366.97 |
1644796800000 | 366.75 |
1644883200000 | 370.2799 |
1644969600000 | 370.86 |
1645056000000 | 364.61 |
1645142400000 | 362.3399 |
1645401600000 | 361.69 |
1645488000000 | 358.43 |
1645574400000 | 353.85 |
1645660800000 | 360.37 |
1645747200000 | 365.13 |
1646006400000 | 365.56 |
1646092800000 | 363.19 |
1646179200000 | 369.55 |
1646265600000 | 367.11 |
1646352000000 | 366.38 |
1646611200000 | 357.98 |
1646697600000 | 354.99 |
1646784000000 | 359.52 |
1646870400000 | 359.68 |
1646956800000 | 357.3 |
1647216000000 | 355.17 |
1647302400000 | 360.2799 |
1647388800000 | 368.52 |
1647475200000 | 370.5299 |
1647561600000 | 376.35 |
1647820800000 | 376.18 |
1647907200000 | 380.82 |
1647993600000 | 378.3 |
1648080000000 | 381.66 |
1648166400000 | 383.44 |
1648425600000 | 385.56 |
1648512000000 | 386.91 |
1648598400000 | 383.33 |
1648684800000 | 379.36 |
1648771200000 | 382.91 |
1649030400000 | 387.39 |
1649116800000 | 385.6 |
1649203200000 | 381.61 |
1649289600000 | 382.14 |
1649376000000 | 383.2799 |
1649635200000 | 377.33 |
1649721600000 | 376.5899 |
1649808000000 | 380.82 |
1649894400000 | 380.35 |
1650326400000 | 382.91 |
1650412800000 | 381.39 |
1650499200000 | 377.65 |
1650585600000 | 370.29 |
1650844800000 | 371.95 |
1650931200000 | 365.44 |
1651017600000 | 369.77 |
1651104000000 | 376.82 |
1651190400000 | 367.16 |
1651449600000 | 368.19 |
1651536000000 | 369.37 |
1651622400000 | 376.05 |
1651708800000 | 366.27 |
1651795200000 | 361.61 |
1652054400000 | 351.5 |
1652140800000 | 351.67 |
1652227200000 | 348.18 |
1652313600000 | 351.22 |
1652400000000 | 360.0299 |
1652659200000 | 358.82 |
1652745600000 | 361.15 |
1652832000000 | 351.46 |
1652918400000 | 347.33 |
1653004800000 | 349.07 |
1653264000000 | 351.45 |
1653350400000 | 346.91 |
1653436800000 | 351 |
1653523200000 | 355.25 |
1653609600000 | 363.06 |
1653868800000 | 362.32 |
1653955200000 | 361.54 |
1654041600000 | 360.45 |
1654128000000 | 364.21 |
1654214400000 | 359.5899 |
1654473600000 | 360.92 |
1654560000000 | 363.46 |
1654646400000 | 359.89 |
1654732800000 | 354.72 |
1654819200000 | 348.25 |
1655078400000 | 339.15 |
1655164800000 | 336.97 |
1655251200000 | 340.91 |
1655337600000 | 329.73 |
1655424000000 | 330.17 |
1655683200000 | 328.81 |
1655769600000 | 334.26 |
1655856000000 | 332.45 |
1655942400000 | 336.27 |
1656028800000 | 344.75 |
1656288000000 | 343.7799 |
1656374400000 | 341.44 |
1656460800000 | 341.32 |
1656547200000 | 338.57 |
1656633600000 | 342.45 |
1656892800000 | 342.46 |
1656979200000 | 346.86 |
1657065600000 | 349.3399 |
1657152000000 | 355.68 |
1657238400000 | 355.79 |
1657497600000 | 354.77 |
1657584000000 | 353.32 |
1657670400000 | 350.04 |
1657756800000 | 350.82 |
1657843200000 | 354.37 |
1658102400000 | 350.2799 |
1658188800000 | 356.46 |
1658275200000 | 360.02 |
1658361600000 | 363.5 |
1658448000000 | 360.67 |
1658707200000 | 361.0899 |
1658793600000 | 360.5299 |
1658880000000 | 367.64 |
1658966400000 | 371.31 |
1659052800000 | 374.69 |
1659312000000 | 372.54 |
1659398400000 | 372.24 |
1659484800000 | 378.29 |
1659571200000 | 376.25 |
1659657600000 | 376.67 |
1659916800000 | 375.64 |
1660003200000 | 373.36 |
1660089600000 | 376.6 |
1660176000000 | 376.98 |
1660262400000 | 385.16 |
1660521600000 | 388.22 |
1660608000000 | 389 |
1660694400000 | 386.87 |
1660780800000 | 388.67 |
1660867200000 | 386.75 |
1661126400000 | 382.73 |
1661212800000 | 381.17 |
1661299200000 | 381.7 |
1661385600000 | 386.72 |
1661472000000 | 375.38 |
1661731200000 | 372.95 |
1661817600000 | 369.55 |
1661904000000 | 364.76 |
1661990400000 | 366.74 |
1662076800000 | 362.57 |
1662336000000 | 365.33 |
1662422400000 | 364.27 |
1662508800000 | 366.55 |
1662595200000 | 369.64 |
1662681600000 | 373.02 |
1662940800000 | 374.62 |
1663027200000 | 365.25 |
1663113600000 | 365.66 |
1663200000000 | 362.31 |
1663286400000 | 357.86 |
1663545600000 | 360.02 |
1663632000000 | 357.15 |
1663718400000 | 356.06 |
1663804800000 | 354.62 |
1663891200000 | 351.38 |
1664150400000 | 348.9 |
1664236800000 | 349.29 |
1664323200000 | 353.88 |
1664409600000 | 343.97 |
1664496000000 | 339.52 |
1664755200000 | 346.04 |
1664841600000 | 352.58 |
1664928000000 | 354.73 |
1665014400000 | 352.2799 |
1665100800000 | 345.61 |
1665360000000 | 345.35 |
1665446400000 | 342.24 |
1665532800000 | 341.23 |
1665619200000 | 346.88 |
1665705600000 | 340.64 |
1665964800000 | 346.05 |
1666051200000 | 348.58 |
1666137600000 | 348.15 |
1666224000000 | 344.72 |
1666310400000 | 351.07 |
1666569600000 | 352.17 |
1666656000000 | 355.69 |
1666742400000 | 352.62 |
1666828800000 | 352.92 |
1666915200000 | 359.57 |
1667174400000 | 360.31 |
1667260800000 | 360.69 |
1667347200000 | 354.3399 |
1667433600000 | 354.08 |
1667520000000 | 354.4 |
1667779200000 | 354.5 |
1667865600000 | 355.21 |
1667952000000 | 350.2799 |
1668038400000 | 362.33 |
1668124800000 | 362.37 |
1668384000000 | 359.44 |
1668470400000 | 361.46 |
1668556800000 | 357.29 |
1668643200000 | 357.96 |
1668729600000 | 359.1 |
1668988800000 | 360.94 |
1669075200000 | 364.16 |
1669161600000 | 363.99 |
1669248000000 | 364.05 |
1669334400000 | 363.82 |
1669593600000 | 359.44 |
1669680000000 | 360.22 |
1669766400000 | 369.98 |
1669852800000 | 366.14 |
1669939200000 | 365.51 |
1670198400000 | 358.79 |
1670284800000 | 355.17 |
1670371200000 | 354.15 |
1670457600000 | 354.98 |
1670544000000 | 354.29 |
1670803200000 | 357.64 |
1670889600000 | 357.8399 |
1670976000000 | 356.36 |
1671062400000 | 347.42 |
1671148800000 | 344.56 |
1671408000000 | 343.08 |
1671494400000 | 342.13 |
1671580800000 | 347.32 |
1671667200000 | 343.73 |
1671753600000 | 344.56 |
1672099200000 | 342.8399 |
1672185600000 | 340.54 |
1672272000000 | 343.74 |
1672358400000 | 342.52 |
1672617600000 | 342.98 |
1672704000000 | 346.02 |
1672790400000 | 347.22 |
1672876800000 | 346.07 |
1672963200000 | 350.57 |
1673222400000 | 347.82 |
1673308800000 | 349.33 |
1673395200000 | 352.19 |
1673481600000 | 353.11 |
1673568000000 | 354.4 |
1673827200000 | 354.46 |
1673913600000 | 355.35 |
1674000000000 | 351.4 |
1674086400000 | 349.12 |
1674172800000 | 352.75 |
1674432000000 | 355.41 |
1674518400000 | 355.35 |
1674604800000 | 354.7 |
1674691200000 | 358.93 |
1674777600000 | 360.45 |
1675036800000 | 356.08 |
1675123200000 | 359.61 |
1675209600000 | 360.81 |
1675296000000 | 364.8 |
1675382400000 | 363.93 |
1675641600000 | 364.88 |
1675728000000 | 369.71 |
1675814400000 | 366.61 |
1675900800000 | 363.96 |
1675987200000 | 366.0899 |
1676246400000 | 367.91 |
1676332800000 | 368.37 |
1676419200000 | 369.95 |
1676505600000 | 366.82 |
1676592000000 | 365.79 |
1676851200000 | 365.49 |
1676937600000 | 360.04 |
1677024000000 | 360.58 |
1677110400000 | 362.65 |
1677196800000 | 360.68 |
1677456000000 | 360.5 |
1677542400000 | 359.48 |
1677628800000 | 356.22 |
1677715200000 | 359.89 |
1677801600000 | 365.47 |
1678060800000 | 363.52 |
1678147200000 | 361.45 |
1678233600000 | 362.71 |
1678320000000 | 357.87 |
1678406400000 | 349.48 |
1678665600000 | 346.47 |
1678752000000 | 350.41 |
1678838400000 | 352.41 |
1678924800000 | 354.47 |
1679011200000 | 350.86 |
1679270400000 | 351 |
1679356800000 | 353.58 |
1679443200000 | 349.62 |
1679529600000 | 347.83 |
1679616000000 | 351.65 |
1679875200000 | 352.3399 |
1679961600000 | 351 |
1680048000000 | 355.58 |
1680134400000 | 355.81 |
1680220800000 | 361.47 |
1680480000000 | 362.31 |
1680566400000 | 358.75 |
1680652800000 | 359.02 |
1680739200000 | 359.2799 |
1681171200000 | 360.66 |
1681257600000 | 358.37 |
1681344000000 | 360.3 |
1681430400000 | 361.15 |
1681689600000 | 364.57 |
1681776000000 | 364.19 |
1681862400000 | 363.93 |
1681948800000 | 361.8399 |
1682035200000 | 361.97 |
1682294400000 | 360.66 |
1682380800000 | 357.67 |
1682467200000 | 354.4 |
1682553600000 | 360.0299 |
1682640000000 | 361.75 |
1682899200000 | 363.5 |
1682985600000 | 359.8399 |
1683072000000 | 356.5299 |
1683158400000 | 356.37 |
1683244800000 | 361.6 |
1683504000000 | 362.02 |
1683590400000 | 362.55 |
1683676800000 | 362.89 |
1683763200000 | 363.5899 |
1683849600000 | 364.8 |
1684108800000 | 366.16 |
1684195200000 | 363.87 |
1684281600000 | 367.86 |
1684368000000 | 372.16 |
1684454400000 | 371.89 |
1684713600000 | 371.92 |
1684800000000 | 369.06 |
1684886400000 | 365.99 |
1684972800000 | 368.18 |
1685059200000 | 373.01 |
1685318400000 | 373.27 |
1685404800000 | 372.2 |
1685491200000 | 371.38 |
1685577600000 | 373.16 |
1685664000000 | 378.88 |
1685923200000 | 379.15 |
1686009600000 | 380.93 |
1686096000000 | 378.86 |
1686182400000 | 378.68 |
1686268800000 | 379.79 |
1686528000000 | 382.77 |
1686614400000 | 383.92 |
1686700800000 | 383.52 |
1686787200000 | 385.08 |
1686873600000 | 383.96 |
1687132800000 | 383.0899 |
1687219200000 | 381.8 |
1687305600000 | 378.52 |
1687392000000 | 378.71 |
1687478400000 | 377.64 |
1687737600000 | 375.77 |
1687824000000 | 377.69 |
1687910400000 | 379.89 |
1687996800000 | 381.55 |
1688083200000 | 385.01 |
1688342400000 | 385.96 |
1688428800000 | 386.11 |
1688515200000 | 385.72 |
1688601600000 | 381.46 |
1688688000000 | 378.54 |
1688947200000 | 378.51 |
1689033600000 | 380.79 |
1689120000000 | 380.56 |
1689206400000 | 382.05 |
1689292800000 | 380.11 |
1689552000000 | 381.04 |
1689638400000 | 383.62 |
1689724800000 | 385.99 |
1689811200000 | 385.17 |
1689897600000 | 386.07 |
1690156800000 | 388.45 |
1690243200000 | 390.89 |
1690329600000 | 389.97 |
1690416000000 | 391.12 |
1690502400000 | 392.47 |
1690761600000 | 393.64 |
1690848000000 | 393.44 |
1690934400000 | 389.14 |
1691020800000 | 387.64 |
1691107200000 | 384.01 |
1691366400000 | 386.85 |
1691452800000 | 386.87 |
1691539200000 | 384 |
1691625600000 | 383.87 |
1691712000000 | 384.05 |
1691971200000 | 386.94 |
1692057600000 | 382.21 |
1692144000000 | 380.39 |
1692230400000 | 377.9 |
1692316800000 | 377.98 |
1692576000000 | 379.1 |
1692662400000 | 380.27 |
1692748800000 | 384.18 |
1692835200000 | 380.43 |
1692921600000 | 383.5899 |
1693180800000 | 385.43 |
1693267200000 | 389.75 |
1693353600000 | 388.31 |
1693440000000 | 390.52 |
1693526400000 | 392.73 |
1693785600000 | 393.73 |
1693872000000 | 394.37 |
1693958400000 | 392.17 |
1694044800000 | 391.17 |
1694131200000 | 390.87 |
1694390400000 | 392.52 |
1694476800000 | 392.05 |
1694563200000 | 391.2799 |
1694649600000 | 397.52 |
1694736000000 | 394.49 |
1694995200000 | 393.5299 |
1695081600000 | 392.33 |
1695168000000 | 389.3 |
1695254400000 | 384.92 |
1695340800000 | 384.14 |
1695600000000 | 387.13 |
1695686400000 | 382.27 |
1695772800000 | 384.32 |
1695859200000 | 384.51 |
1695945600000 | 383.31 |
1696204800000 | 384.61 |
1696291200000 | 380.02 |
1696377600000 | 380.69 |
1696464000000 | 380.26 |
1696550400000 | 383.82 |
1696809600000 | 385.49 |
1696896000000 | 387.52 |
1696982400000 | 388.14 |
1697068800000 | 388.8 |
1697155200000 | 387.8 |
1697414400000 | 389.12 |
1697500800000 | 388.54 |
1697587200000 | 385.06 |
1697673600000 | 380.22 |
1697760000000 | 375.11 |
1698019200000 | 372.96 |
1698105600000 | 376.0299 |
1698192000000 | 372.94 |
1698278400000 | 370.29 |
1698364800000 | 368.13 |
1698624000000 | 370.07 |
1698710400000 | 373.31 |
1698796800000 | 378.47 |
1698883200000 | 382.89 |
1698969600000 | 383 |
1699228800000 | 383.47 |
1699315200000 | 385.29 |
1699401600000 | 384.48 |
1699488000000 | 383.0299 |
1699574400000 | 387.65 |
1699833600000 | 387.46 |
1699920000000 | 389.94 |
1700006400000 | 390.54 |
1700092800000 | 389.8 |
1700179200000 | 391.14 |
1700438400000 | 391.94 |
1700524800000 | 391.43 |
1700611200000 | 394.44 |
1700697600000 | 393.38 |
1700784000000 | 393.2 |
1701043200000 | 392.56 |
1701129600000 | 391.44 |
1701216000000 | 391.93 |
1701302400000 | 395.68 |
1701388800000 | 400.75 |
1701648000000 | 399.65 |
1701734400000 | 399.42 |
1701820800000 | 399.8 |
1701907200000 | 402.13 |
1701993600000 | 403.85 |
1702252800000 | 406.0899 |
1702339200000 | 406.2799 |
1702425600000 | 410.23 |
1702512000000 | 406.43 |
1702598400000 | 409.11 |
1702857600000 | 409.62 |
1702944000000 | 409.77 |
1703030400000 | 406.15 |
1703116800000 | 408.54 |
1703203200000 | 408.61 |
1703635200000 | 408.42 |
1703721600000 | 408.97 |
1703808000000 | 410.04 |
1704153600000 | 410.87 |
1704240000000 | 408.43 |
1704326400000 | 406.44 |
1704412800000 | 406.55 |
1704672000000 | 411.08 |
1704758400000 | 412.33 |
1704844800000 | 412.37 |
1704931200000 | 412.79 |
1705017600000 | 413.5 |
1705276800000 | 413.75 |
1705363200000 | 413.95 |
1705449600000 | 411.58 |
1705536000000 | 414.38 |
1705622400000 | 417.42 |
1705881600000 | 419.17 |
1705968000000 | 421.49 |
1706054400000 | 420.42 |
1706140800000 | 424.3 |
1706227200000 | 423.09 |
1706486400000 | 428.41 |
1706572800000 | 426.97 |
1706659200000 | 422.34 |
1706745600000 | 426.59 |
1706832000000 | 430.47 |
1707091200000 | 431.61 |
1707177600000 | 432.3 |
1707264000000 | 434.64 |
1707350400000 | 434.46 |
1707436800000 | 435.52 |
1707696000000 | 436.23 |
1707782400000 | 433.02 |
1707868800000 | 436.27 |
1707955200000 | 438.02 |
1708041600000 | 437.21 |
1708300800000 | 437.64 |
1708387200000 | 433.55 |
1708473600000 | 433.92 |
1708560000000 | 441.51 |
1708646400000 | 441.53 |
1708905600000 | 439.51 |
1708992000000 | 440.42 |
1709078400000 | 439.86 |
1709164800000 | 442.45 |
1709251200000 | 445.67 |
1709510400000 | 444.32 |
1709596800000 | 440.68 |
1709683200000 | 442.03 |
1709769600000 | 445.74 |
1709856000000 | 442.97 |
1710115200000 | 442.37 |
1710201600000 | 446.73 |
1710288000000 | 445.32 |
1710374400000 | 445.89 |
1710460800000 | 443.33 |
1710720000000 | 445.68 |
1710806400000 | 448.46 |
1710892800000 | 451.58 |
1710979200000 | 454.2 |
1711065600000 | 455.31 |
1711324800000 | 453.28 |
1711411200000 | 452.81 |
1711497600000 | 456.25 |
1711584000000 | 457.33 |
1712016000000 | 454.22 |
1712102400000 | 452.59 |
1712188800000 | 447.84 |
1712275200000 | 452.22 |
1712534400000 | 451.46 |
1712620800000 | 451.85 |
1712707200000 | 451.93 |
1712793600000 | 455.61 |
1712880000000 | 453.58 |
1713139200000 | 449.12 |
1713225600000 | 446.07 |
1713312000000 | 443.47 |
1713398400000 | 442.5 |
1713484800000 | 438.35 |
1713744000000 | 443.21 |
1713830400000 | 446.45 |
1713916800000 | 446.94 |
1714003200000 | 443.78 |
1714089600000 | 448.45 |
1714348800000 | 449.01 |
1714435200000 | 444.52 |
1714521600000 | 443.28 |
1714608000000 | 447.08 |
1714694400000 | 449.18 |
1714953600000 | 452.68 |
1715040000000 | 453.99 |
1715126400000 | 454.23 |
1715212800000 | 455.28 |
1715299200000 | 457.14 |
1715558400000 | 455.6 |
1715644800000 | 456.57 |
1715731200000 | 460.37 |
1715817600000 | 459.48 |
1715904000000 | 459.71 |
1716163200000 | 460.91 |
1716249600000 | 461.53 |
1716336000000 | 460.84 |
1716422400000 | 458.72 |
1716508800000 | 459.97 |
1716768000000 | 460.29 |
1716854400000 | 459.26 |
1716940800000 | 457.27 |
1717027200000 | 454.9 |
1717113600000 | 457.64 |
1717372800000 | 458.31 |
1717459200000 | 458.05 |
1717545600000 | 462.38 |
1717632000000 | 462.71 |
1717718400000 | 464.25 |
1717977600000 | 468.45 |
1718064000000 | 468.69 |
1718150400000 | 468.11 |
1718236800000 | 470.1 |
1718323200000 | 472.56 |
1718582400000 | 473.3 |
1718668800000 | 474.28 |
1718755200000 | 474.09 |
1718841600000 | 474.55 |
1718928000000 | 474.61 |
1719187200000 | 472.56 |
1719273600000 | 475.48 |
1719360000000 | 476.28 |
1719446400000 | 475.22 |
1719532800000 | 473.88 |
1719792000000 | 474.34 |
1719878400000 | 476.09 |
1719964800000 | 476.59 |
1720051200000 | 477.39 |
1720137600000 | 478.16 |
1720396800000 | 478.05 |
1720483200000 | 478.62 |
1720569600000 | 482.78 |
1720656000000 | 479.62 |
1720742400000 | 481 |
1721001600000 | 481.02 |
1721088000000 | 484.62 |
1721174400000 | 477.75 |
1721260800000 | 474.79 |
1721347200000 | 472.42 |
1721606400000 | 476.54 |
1721692800000 | 477.91 |
1721779200000 | 469.21 |
1721865600000 | 465.75 |
1721952000000 | 470.09 |
1722211200000 | 472.37 |
1722297600000 | 471.09 |
1722384000000 | 478.35 |
STOXX Global 1800 ex France | STOXX Global 1800 | |
---|---|---|
2017 | 8.3006255 | 8.528202 |
2018 | -3.8150758 | -3.9925543 |
2019 | 31.3571256 | 31.2984691 |
2020 | 7.8522977 | 7.3477107 |
2021 | 30.6409602 | 30.5841938 |
2022 | -12.8049739 | -12.6183065 |
2023 | 20.0497421 | 20.0115663 |
2024 | 30.615252 | 29.8079185 |
Methodology
A specific region, country or sector is excluded from the relevant main index.The detailed methodology including the calculation formula can be found in our rulebook : http://www.stoxx.com/indices/rulebooks.html
Index | ISIN | Symbol | Bloomberg | Reuters |
---|---|---|---|---|
Net Return EUR | CH0147794470 | SXWNFR | ||
Price EUR | CH0147795014 | SXWNFP | ||
Gross Return EUR | CH0147793936 | SXWNFGR | ||
Net Return USD | CH0147794207 | SXWNFV | ||
Gross Return USD | CH0147793662 | SXWNFGV | ||
Price USD | CH0147794744 | SXWNFL |
Quick Facts
Weighting | Free-float market cap |
Cap Factor | In line with parent index |
No. of components | Variable |
Review frequency | In line with parent index |
To learn more about the inception date, currency versions, calculation hours and historical values, please see our data vendor code sheet. |
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://qontigo.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.
BENCHMARK INDICES
STOXX Global 1800 ex France
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
Apple Inc. | Technology | USA | 4.887% |
Microsoft Corp. | Technology | USA | 4.702% |
NVIDIA Corp. | Technology | USA | 4.354% |
Amazon.com Inc. | Retail | USA | 2.673% |
META PLATFORMS CLASS A | Technology | USA | 1.574% |
ALPHABET CLASS C | Technology | USA | 1.471% |
BROADCOM | Technology | USA | 1.126% |
Eli Lilly & Co. | Health Care | USA | 1.036% |
TESLA | Automobiles and Parts | USA | 0.975% |
JPMorgan Chase & Co. | Banks | USA | 0.924% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of July 31, 2024
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.