Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
SIZE INDICES
EURO STOXX Total Market Mid
Index Description
The STOXX Total Market Size indices provide a representation of large, mid, and small cap companies within a specific region. They are derived from the STOXX Global Total Market indices.
Key facts
- Transparent and rules-based methodology
- Buffer rule aims to reduce turnover
- Weighted by free-float market cap
Descriptive Statistics
Index | Market Cap (USD bn) | Components (USD bn) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
EURO STOXX Total Market Mid | 1,549.4 | 966.2 | 5.8 | 4.9 | 35.7 | 0.3 | 3.7 | 0.0 | 15.0 |
EURO STOXX Total Market | 8,560.2 | 5,975.9 | 7.6 | 1.1 | 277.9 | 0.0 | 4.6 | 0.0 | 3.1 |
Supersector weighting (top 10)
Industrial Goods and Services | 17.7 |
---|---|
Banks | 11.4 |
Chemicals | 7.1 |
Construction and Materials | 7.0 |
Energy | 6.9 |
Insurance | 6.3 |
Health Care | 6.1 |
Utilities | 4.7 |
Financial Services | 4.7 |
Real Estate | 4.2 |
Country weighting
Germany | 26.0 |
---|---|
France | 19.5 |
Italy | 15.9 |
Netherlands | 10.6 |
Finland | 6.0 |
Spain | 5.5 |
Belgium | 5.1 |
Ireland | 4.9 |
Austria | 4.7 |
Portugal | 1.7 |
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
EURO STOXX Total Market Mid | -1.5 | 6.5 | 12.6 | 4.4 | 29.1 | N/A | N/A | 12.8 | 1.5 | 5.3 |
EURO STOXX Total Market | -2.7 | 3.4 | 8.2 | 11.4 | 36.3 | N/A | N/A | 8.3 | 3.7 | 6.5 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
EURO STOXX Total Market Mid | N/A | N/A | 14.2 | 21.3 | 22.2 | N/A | N/A | 0.6 | 0.0 | 0.2 |
EURO STOXX Total Market | N/A | N/A | 14.4 | 21.2 | 22.6 | N/A | N/A | 0.3 | 0.0 | 0.2 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
EURO STOXX Total Market Mid | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | 3.6 | 4.4 | 4.5 | 4.2 | 4.5 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
EURO STOXX Total Market Mid | 0.9 | 0.9 | 0.9 | 1.0 | 1.0 | 4.2 | 0.7 | 0.9 | -0.5 | -0.3 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Gross Return), all data as of November 29, 2024
SIZE INDICES
EURO STOXX Total Market Mid
Fundamentals
Index | Price/earnings incl. negative | Price/earnings excl. negative | Price/book | Dividend yield (%)3 | Price/sales | Price/cash flow | ||
---|---|---|---|---|---|---|---|---|
Trailing | Projected | Trailing | Projected | Trailing | Trailing | Trailing | ||
EURO STOXX Total Market Mid | 16.3 | 13.0 | 13.2 | 13.2 | 1.4 | 3.9 | 0.8 | 9.3 |
EURO STOXX Total Market | 15.3 | 13.4 | 6.3 | 6.3 | 1.8 | 3.5 | 1.0 | -11.7 |
Performance and annual returns
EURO STOXX Total Market Mid | |
---|---|
978220800000 | 100 |
978393600000 | 100.27 |
978480000000 | 96.92 |
978566400000 | 99.74 |
978652800000 | 99.93 |
978912000000 | 98.36 |
978998400000 | 97.55 |
979084800000 | 97.45 |
979171200000 | 99.65 |
979257600000 | 100.56 |
979516800000 | 99.6 |
979603200000 | 98.64 |
979689600000 | 99.81 |
979776000000 | 101.02 |
979862400000 | 100.56 |
980121600000 | 100.7 |
980208000000 | 100.64 |
980294400000 | 99.6 |
980380800000 | 99.93 |
980467200000 | 99.59 |
980726400000 | 99.18 |
980812800000 | 100.94 |
980899200000 | 102.16 |
980985600000 | 102.58 |
981072000000 | 100.95 |
981331200000 | 101.13 |
981417600000 | 100.79 |
981504000000 | 100.48 |
981590400000 | 99.08 |
981676800000 | 99.01 |
981936000000 | 100.35 |
982022400000 | 98.77 |
982108800000 | 97.99 |
982195200000 | 97.62 |
982281600000 | 97.57 |
982540800000 | 98.35 |
982627200000 | 97.08 |
982713600000 | 96.58 |
982800000000 | 95.64 |
982886400000 | 96.32 |
983145600000 | 96.27 |
983232000000 | 96.91 |
983318400000 | 97.24 |
983404800000 | 97.41 |
983491200000 | 97.18 |
983750400000 | 97.06 |
983836800000 | 98.27 |
983923200000 | 98.49 |
984009600000 | 98.49 |
984096000000 | 97.85 |
984355200000 | 95.97 |
984441600000 | 93.24 |
984528000000 | 90.89 |
984614400000 | 90 |
984700800000 | 88.7 |
984960000000 | 88.46 |
985046400000 | 89.47 |
985132800000 | 86.63 |
985219200000 | 82.22 |
985305600000 | 84.32 |
985564800000 | 86.88 |
985651200000 | 88.12 |
985737600000 | 87.48 |
985824000000 | 87.2 |
985910400000 | 87.34 |
986169600000 | 87.36 |
986256000000 | 86.51 |
986342400000 | 87.05 |
986428800000 | 88.08 |
986515200000 | 88.17 |
986774400000 | 88.41 |
986860800000 | 88.36 |
986947200000 | 88.84 |
987033600000 | 89.89 |
987465600000 | 88.36 |
987552000000 | 90.79 |
987638400000 | 91.56 |
987724800000 | 92.14 |
987984000000 | 90.86 |
988070400000 | 90.98 |
988156800000 | 91.13 |
988243200000 | 92.26 |
988329600000 | 91.95 |
988588800000 | 92.69 |
988675200000 | 93.6 |
988761600000 | 93.95 |
988848000000 | 92.37 |
988934400000 | 92.59 |
989193600000 | 92.44 |
989280000000 | 92.07 |
989366400000 | 92 |
989452800000 | 92.34 |
989539200000 | 92.23 |
989798400000 | 91.61 |
989884800000 | 92.23 |
989971200000 | 92.77 |
990057600000 | 93.43 |
990144000000 | 93.75 |
990403200000 | 93.52 |
990489600000 | 92.73 |
990576000000 | 91.8 |
990662400000 | 92.24 |
990748800000 | 91.92 |
991008000000 | 92.23 |
991094400000 | 91.24 |
991180800000 | 90.42 |
991267200000 | 89.62 |
991353600000 | 89.76 |
991612800000 | 89.42 |
991699200000 | 90.73 |
991785600000 | 90.52 |
991872000000 | 90.63 |
991958400000 | 90.66 |
992217600000 | 89.24 |
992304000000 | 88.42 |
992390400000 | 88.88 |
992476800000 | 88.64 |
992563200000 | 87.56 |
992822400000 | 87.05 |
992908800000 | 86.62 |
992995200000 | 86.27 |
993081600000 | 86.37 |
993168000000 | 86.85 |
993427200000 | 87.37 |
993513600000 | 86.39 |
993600000000 | 86.52 |
993686400000 | 85.39 |
993772800000 | 86.53 |
994032000000 | 86.89 |
994118400000 | 86.98 |
994204800000 | 86.36 |
994291200000 | 84.97 |
994377600000 | 84.93 |
994636800000 | 84.69 |
994723200000 | 85.37 |
994809600000 | 85.03 |
994896000000 | 84.71 |
994982400000 | 84.86 |
995241600000 | 84.66 |
995328000000 | 84.74 |
995414400000 | 85.31 |
995500800000 | 85.91 |
995587200000 | 85.56 |
995846400000 | 85.4 |
995932800000 | 85.42 |
996019200000 | 85.06 |
996105600000 | 85.22 |
996192000000 | 86.17 |
996451200000 | 86.36 |
996537600000 | 86.83 |
996624000000 | 87.92 |
996710400000 | 88.44 |
996796800000 | 88.45 |
997056000000 | 88.23 |
997142400000 | 87.45 |
997228800000 | 87.26 |
997315200000 | 87.63 |
997401600000 | 87.51 |
997660800000 | 88 |
997747200000 | 88.77 |
997833600000 | 89.18 |
997920000000 | 89 |
998006400000 | 88.23 |
998265600000 | 87.4 |
998352000000 | 87.87 |
998438400000 | 88.2 |
998524800000 | 88.37 |
998611200000 | 88.86 |
998870400000 | 88.79 |
998956800000 | 87.87 |
999043200000 | 87.81 |
999129600000 | 87.21 |
999216000000 | 86.38 |
999475200000 | 85.19 |
999561600000 | 83.57 |
999648000000 | 82.93 |
999734400000 | 82.19 |
999820800000 | 81.71 |
1000080000000 | 79.87 |
1000166400000 | 76.08 |
1000252800000 | 75.18 |
1000339200000 | 75.35 |
1000425600000 | 72.99 |
1000684800000 | 72.61 |
1000771200000 | 71.95 |
1000857600000 | 71.95 |
1000944000000 | 68.25 |
1001030400000 | 65.92 |
1001289600000 | 68.87 |
1001376000000 | 70.68 |
1001462400000 | 71.54 |
1001548800000 | 71.53 |
1001635200000 | 72.66 |
1001894400000 | 72.28 |
1001980800000 | 72.05 |
1002067200000 | 71.79 |
1002153600000 | 74.11 |
1002240000000 | 74.04 |
1002499200000 | 74.31 |
1002585600000 | 73.99 |
1002672000000 | 75.55 |
1002758400000 | 76.02 |
1002844800000 | 76.27 |
1003104000000 | 75.05 |
1003190400000 | 76.07 |
1003276800000 | 76.73 |
1003363200000 | 76.28 |
1003449600000 | 75.03 |
1003708800000 | 75.41 |
1003795200000 | 76.61 |
1003881600000 | 77.29 |
1003968000000 | 76.33 |
1004054400000 | 77.26 |
1004313600000 | 77.44 |
1004400000000 | 75.71 |
1004486400000 | 76.43 |
1004572800000 | 76.7 |
1004659200000 | 76.59 |
1004918400000 | 77.54 |
1005004800000 | 77.51 |
1005091200000 | 78.1 |
1005177600000 | 78.91 |
1005264000000 | 78.36 |
1005523200000 | 77.14 |
1005609600000 | 78.06 |
1005696000000 | 79.05 |
1005782400000 | 79.85 |
1005868800000 | 80.76 |
1006128000000 | 81.64 |
1006214400000 | 80.65 |
1006300800000 | 79.64 |
1006387200000 | 80.39 |
1006473600000 | 80.41 |
1006732800000 | 81.18 |
1006819200000 | 80.57 |
1006905600000 | 79.88 |
1006992000000 | 79.88 |
1007078400000 | 80.88 |
1007337600000 | 80.13 |
1007424000000 | 81.05 |
1007510400000 | 82.97 |
1007596800000 | 83.77 |
1007683200000 | 83.25 |
1007942400000 | 82.12 |
1008028800000 | 82.18 |
1008115200000 | 82.03 |
1008201600000 | 80.19 |
1008288000000 | 80.53 |
1008547200000 | 81.96 |
1008633600000 | 81.89 |
1008720000000 | 81.17 |
1008806400000 | 80.24 |
1008892800000 | 80.26 |
1009152000000 | 80.37 |
1009411200000 | 80.8 |
1009497600000 | 81.19 |
1009756800000 | 81.37 |
1009929600000 | 83.03 |
1010016000000 | 84.14 |
1010102400000 | 84.21 |
1010361600000 | 83.75 |
1010448000000 | 83.33 |
1010534400000 | 83.56 |
1010620800000 | 82.7 |
1010707200000 | 82.89 |
1010966400000 | 81.78 |
1011052800000 | 81.68 |
1011139200000 | 80.46 |
1011225600000 | 81.45 |
1011312000000 | 81.46 |
1011571200000 | 80.9 |
1011657600000 | 81.3 |
1011744000000 | 80.64 |
1011830400000 | 81.4 |
1011916800000 | 79.99 |
1012176000000 | 80.44 |
1012262400000 | 80.29 |
1012348800000 | 79.33 |
1012435200000 | 79.94 |
1012521600000 | 80.2 |
1012780800000 | 80.61 |
1012867200000 | 79.3 |
1012953600000 | 78.6 |
1013040000000 | 79.08 |
1013126400000 | 79.31 |
1013385600000 | 80.01 |
1013472000000 | 79.79 |
1013558400000 | 80.05 |
1013644800000 | 80.89 |
1013731200000 | 80.4 |
1013990400000 | 79.86 |
1014076800000 | 79.47 |
1014163200000 | 78.48 |
1014249600000 | 78.83 |
1014336000000 | 78.83 |
1014595200000 | 78.93 |
1014681600000 | 79.19 |
1014768000000 | 80.43 |
1014854400000 | 80.73 |
1014940800000 | 81.24 |
1015200000000 | 83.75 |
1015286400000 | 83.54 |
1015372800000 | 84.58 |
1015459200000 | 85.59 |
1015545600000 | 84.9 |
1015804800000 | 85 |
1015891200000 | 84.25 |
1015977600000 | 84.48 |
1016064000000 | 85.23 |
1016150400000 | 85.63 |
1016409600000 | 86.37 |
1016496000000 | 86.51 |
1016582400000 | 86.19 |
1016668800000 | 85.97 |
1016755200000 | 85.59 |
1017014400000 | 85.22 |
1017100800000 | 85.32 |
1017187200000 | 85.11 |
1017273600000 | 85.64 |
1017705600000 | 85.89 |
1017792000000 | 85.73 |
1017878400000 | 84.87 |
1017964800000 | 85.16 |
1018224000000 | 83.53 |
1018310400000 | 84.49 |
1018396800000 | 85.17 |
1018483200000 | 84.76 |
1018569600000 | 84.76 |
1018828800000 | 85.02 |
1018915200000 | 86.17 |
1019001600000 | 86.73 |
1019088000000 | 86.66 |
1019174400000 | 87.03 |
1019433600000 | 86.43 |
1019520000000 | 86.05 |
1019606400000 | 86.15 |
1019692800000 | 85.85 |
1019779200000 | 86.04 |
1020038400000 | 85.96 |
1020124800000 | 85.87 |
1020211200000 | 86.34 |
1020297600000 | 85.47 |
1020384000000 | 86.5 |
1020643200000 | 86.44 |
1020729600000 | 85.51 |
1020816000000 | 86.12 |
1020902400000 | 86.18 |
1020988800000 | 86.15 |
1021248000000 | 86.32 |
1021334400000 | 86.33 |
1021420800000 | 87.07 |
1021507200000 | 87.41 |
1021593600000 | 88.15 |
1021852800000 | 87.87 |
1021939200000 | 87.7 |
1022025600000 | 87.36 |
1022112000000 | 86.66 |
1022198400000 | 86.4 |
1022457600000 | 86.48 |
1022544000000 | 87.18 |
1022630400000 | 87.63 |
1022716800000 | 87.34 |
1022803200000 | 86.84 |
1023062400000 | 86.91 |
1023148800000 | 85.95 |
1023235200000 | 85.82 |
1023321600000 | 86.34 |
1023408000000 | 85.47 |
1023667200000 | 85.82 |
1023753600000 | 86.84 |
1023840000000 | 85.3 |
1023926400000 | 84.05 |
1024012800000 | 82.49 |
1024272000000 | 83.89 |
1024358400000 | 84.32 |
1024444800000 | 83.87 |
1024531200000 | 82.68 |
1024617600000 | 83.04 |
1024876800000 | 81.31 |
1024963200000 | 82.47 |
1025049600000 | 82.08 |
1025136000000 | 82.61 |
1025222400000 | 84.91 |
1025481600000 | 84.82 |
1025568000000 | 82.22 |
1025654400000 | 80.51 |
1025740800000 | 80.74 |
1025827200000 | 82.6 |
1026086400000 | 83.61 |
1026172800000 | 83.71 |
1026259200000 | 81.73 |
1026345600000 | 79.34 |
1026432000000 | 79.32 |
1026691200000 | 78.5 |
1026777600000 | 77.83 |
1026864000000 | 79.33 |
1026950400000 | 80.02 |
1027036800000 | 78.44 |
1027296000000 | 75.61 |
1027382400000 | 72.93 |
1027468800000 | 71.92 |
1027555200000 | 72.91 |
1027641600000 | 72.1 |
1027900800000 | 74 |
1027987200000 | 74.53 |
1028073600000 | 74.16 |
1028160000000 | 73.48 |
1028246400000 | 72.66 |
1028505600000 | 70.28 |
1028592000000 | 69.91 |
1028678400000 | 70.31 |
1028764800000 | 70.71 |
1028851200000 | 71.52 |
1029110400000 | 71.48 |
1029196800000 | 71.96 |
1029283200000 | 71.43 |
1029369600000 | 72.29 |
1029456000000 | 72.81 |
1029715200000 | 73.59 |
1029801600000 | 73.51 |
1029888000000 | 74.67 |
1029974400000 | 75.36 |
1030060800000 | 75.15 |
1030320000000 | 74.72 |
1030406400000 | 76.41 |
1030492800000 | 74.61 |
1030579200000 | 73.96 |
1030665600000 | 73.71 |
1030924800000 | 73.27 |
1031011200000 | 72.19 |
1031097600000 | 71.81 |
1031184000000 | 70.87 |
1031270400000 | 71.43 |
1031529600000 | 70.31 |
1031616000000 | 70.99 |
1031702400000 | 72.24 |
1031788800000 | 71.19 |
1031875200000 | 69.64 |
1032134400000 | 68.89 |
1032220800000 | 68.6 |
1032307200000 | 67.31 |
1032393600000 | 66.65 |
1032480000000 | 66.37 |
1032739200000 | 64.51 |
1032825600000 | 62.96 |
1032912000000 | 63.07 |
1032998400000 | 64.45 |
1033084800000 | 64.36 |
1033344000000 | 62.83 |
1033430400000 | 62.58 |
1033516800000 | 63.38 |
1033603200000 | 62.61 |
1033689600000 | 61.42 |
1033948800000 | 60.41 |
1034035200000 | 59.4 |
1034121600000 | 59.25 |
1034208000000 | 59.84 |
1034294400000 | 62.34 |
1034553600000 | 62.08 |
1034640000000 | 64.3 |
1034726400000 | 64.29 |
1034812800000 | 65.63 |
1034899200000 | 65.86 |
1035158400000 | 66.36 |
1035244800000 | 66.78 |
1035331200000 | 65.04 |
1035417600000 | 65.67 |
1035504000000 | 65.29 |
1035763200000 | 66.78 |
1035849600000 | 64.93 |
1035936000000 | 65.91 |
1036022400000 | 67.51 |
1036108800000 | 67.84 |
1036368000000 | 70.07 |
1036454400000 | 70.13 |
1036540800000 | 69.41 |
1036627200000 | 68.93 |
1036713600000 | 68.66 |
1036972800000 | 67.84 |
1037059200000 | 68.24 |
1037145600000 | 67.51 |
1037232000000 | 68.34 |
1037318400000 | 68.77 |
1037577600000 | 69.25 |
1037664000000 | 68.74 |
1037750400000 | 68.51 |
1037836800000 | 70.29 |
1037923200000 | 70.58 |
1038182400000 | 70.33 |
1038268800000 | 69.7 |
1038355200000 | 70.75 |
1038441600000 | 71.97 |
1038528000000 | 72.54 |
1038787200000 | 72.9 |
1038873600000 | 71.53 |
1038960000000 | 71.59 |
1039046400000 | 70.91 |
1039132800000 | 70.98 |
1039392000000 | 69.95 |
1039478400000 | 70.05 |
1039564800000 | 70.42 |
1039651200000 | 70.46 |
1039737600000 | 69.6 |
1039996800000 | 70.42 |
1040083200000 | 70.16 |
1040169600000 | 68.88 |
1040256000000 | 68.49 |
1040342400000 | 69.09 |
1040601600000 | 68.67 |
1040688000000 | 68.93 |
1040947200000 | 68.76 |
1041206400000 | 69.2 |
1041292800000 | 69.49 |
1041465600000 | 70.64 |
1041552000000 | 71.81 |
1041811200000 | 72.29 |
1041897600000 | 71.36 |
1041984000000 | 71 |
1042070400000 | 71.36 |
1042156800000 | 71.88 |
1042416000000 | 72.1 |
1042502400000 | 72.62 |
1042588800000 | 72 |
1042675200000 | 72.64 |
1042761600000 | 71.41 |
1043020800000 | 71.29 |
1043107200000 | 70.97 |
1043193600000 | 69.98 |
1043280000000 | 70.03 |
1043366400000 | 70.33 |
1043625600000 | 68.74 |
1043712000000 | 68.35 |
1043798400000 | 68.12 |
1043884800000 | 68.74 |
1043971200000 | 69.02 |
1044230400000 | 69.73 |
1044316800000 | 68.89 |
1044403200000 | 68.68 |
1044489600000 | 68.34 |
1044576000000 | 67.65 |
1044835200000 | 66.47 |
1044921600000 | 67.34 |
1045008000000 | 66.11 |
1045094400000 | 66.54 |
1045180800000 | 66.95 |
1045440000000 | 67.59 |
1045526400000 | 67.79 |
1045612800000 | 67.42 |
1045699200000 | 67.47 |
1045785600000 | 67.12 |
1046044800000 | 66.59 |
1046131200000 | 64.92 |
1046217600000 | 64.1 |
1046304000000 | 64.57 |
1046390400000 | 65.87 |
1046649600000 | 66.36 |
1046736000000 | 65.11 |
1046822400000 | 64.96 |
1046908800000 | 64.5 |
1046995200000 | 63.66 |
1047254400000 | 63.01 |
1047340800000 | 62.5 |
1047427200000 | 61.38 |
1047513600000 | 62.16 |
1047600000000 | 64.03 |
1047859200000 | 64.23 |
1047945600000 | 65.01 |
1048032000000 | 65.47 |
1048118400000 | 65.02 |
1048204800000 | 66.42 |
1048464000000 | 65.09 |
1048550400000 | 65.45 |
1048636800000 | 65.61 |
1048723200000 | 64.94 |
1048809600000 | 65.4 |
1049068800000 | 64.61 |
1049155200000 | 64.99 |
1049241600000 | 65.83 |
1049328000000 | 66.15 |
1049414400000 | 66.68 |
1049673600000 | 68.19 |
1049760000000 | 68 |
1049846400000 | 68.51 |
1049932800000 | 67.82 |
1050019200000 | 68.23 |
1050278400000 | 68.55 |
1050364800000 | 69.81 |
1050451200000 | 70.65 |
1050537600000 | 70.74 |
1050969600000 | 71.5 |
1051056000000 | 72.88 |
1051142400000 | 72.55 |
1051228800000 | 71.95 |
1051488000000 | 72.63 |
1051574400000 | 73.39 |
1051660800000 | 74.61 |
1051747200000 | 74.97 |
1051833600000 | 75.17 |
1052092800000 | 76.73 |
1052179200000 | 78.18 |
1052265600000 | 78.11 |
1052352000000 | 77.4 |
1052438400000 | 77.52 |
1052697600000 | 77.82 |
1052784000000 | 77.7 |
1052870400000 | 78.27 |
1052956800000 | 77.78 |
1053043200000 | 79.18 |
1053302400000 | 77.82 |
1053388800000 | 77.95 |
1053475200000 | 77.43 |
1053561600000 | 78.63 |
1053648000000 | 79.39 |
1053907200000 | 79.64 |
1053993600000 | 79.85 |
1054080000000 | 80.39 |
1054166400000 | 81.59 |
1054252800000 | 81.6 |
1054512000000 | 82.39 |
1054598400000 | 82.02 |
1054684800000 | 82.81 |
1054771200000 | 84.09 |
1054857600000 | 84.56 |
1055116800000 | 84.21 |
1055203200000 | 83.89 |
1055289600000 | 85.1 |
1055376000000 | 85.65 |
1055462400000 | 85.43 |
1055721600000 | 86.38 |
1055808000000 | 86.79 |
1055894400000 | 85.72 |
1055980800000 | 85.13 |
1056067200000 | 84.33 |
1056326400000 | 82.91 |
1056412800000 | 81.86 |
1056499200000 | 83.07 |
1056585600000 | 81.75 |
1056672000000 | 82.16 |
1056931200000 | 82.25 |
1057017600000 | 82.06 |
1057104000000 | 83.07 |
1057190400000 | 82.99 |
1057276800000 | 83.05 |
1057536000000 | 84.08 |
1057622400000 | 84.1 |
1057708800000 | 83.72 |
1057795200000 | 83.55 |
1057881600000 | 83.66 |
1058140800000 | 84.52 |
1058227200000 | 83.75 |
1058313600000 | 83.94 |
1058400000000 | 83.1 |
1058486400000 | 84.18 |
1058745600000 | 83.79 |
1058832000000 | 83.89 |
1058918400000 | 85.04 |
1059004800000 | 85.62 |
1059091200000 | 85.8 |
1059350400000 | 86.52 |
1059436800000 | 85.98 |
1059523200000 | 85.63 |
1059609600000 | 85.27 |
1059696000000 | 85.45 |
1059955200000 | 85.78 |
1060041600000 | 86.16 |
1060128000000 | 85.07 |
1060214400000 | 84.98 |
1060300800000 | 84.75 |
1060560000000 | 85.29 |
1060646400000 | 85.34 |
1060732800000 | 85.78 |
1060819200000 | 85.93 |
1060905600000 | 86.2 |
1061164800000 | 86.04 |
1061251200000 | 86.44 |
1061337600000 | 86.35 |
1061424000000 | 85.98 |
1061510400000 | 86.38 |
1061769600000 | 85.85 |
1061856000000 | 85.23 |
1061942400000 | 85.75 |
1062028800000 | 86.27 |
1062115200000 | 86.97 |
1062374400000 | 87.81 |
1062460800000 | 86.92 |
1062547200000 | 88.49 |
1062633600000 | 88.9 |
1062720000000 | 90.52 |
1062979200000 | 90.85 |
1063065600000 | 90.9 |
1063152000000 | 89.53 |
1063238400000 | 89.64 |
1063324800000 | 90.42 |
1063584000000 | 90.83 |
1063670400000 | 90.38 |
1063756800000 | 91.85 |
1063843200000 | 91.74 |
1063929600000 | 92.38 |
1064188800000 | 91.53 |
1064275200000 | 90.97 |
1064361600000 | 91.06 |
1064448000000 | 90.19 |
1064534400000 | 89.7 |
1064793600000 | 90.42 |
1064880000000 | 89.85 |
1064966400000 | 90.89 |
1065052800000 | 91.49 |
1065139200000 | 92.24 |
1065398400000 | 93.38 |
1065484800000 | 93.21 |
1065571200000 | 93.93 |
1065657600000 | 94.12 |
1065744000000 | 94.57 |
1066003200000 | 94.5 |
1066089600000 | 94.67 |
1066176000000 | 95.04 |
1066262400000 | 94.85 |
1066348800000 | 94.49 |
1066608000000 | 94.48 |
1066694400000 | 94.66 |
1066780800000 | 94.82 |
1066867200000 | 93.76 |
1066953600000 | 94.21 |
1067212800000 | 94.29 |
1067299200000 | 94.42 |
1067385600000 | 94.97 |
1067472000000 | 95.31 |
1067558400000 | 95.18 |
1067817600000 | 95.68 |
1067904000000 | 95.97 |
1067990400000 | 95.3 |
1068076800000 | 95.25 |
1068163200000 | 96.29 |
1068422400000 | 96.16 |
1068508800000 | 95.68 |
1068595200000 | 96.88 |
1068681600000 | 97.96 |
1068768000000 | 98.97 |
1069027200000 | 97.27 |
1069113600000 | 98.03 |
1069200000000 | 98.01 |
1069286400000 | 97.53 |
1069372800000 | 98.07 |
1069632000000 | 98.15 |
1069718400000 | 99.11 |
1069804800000 | 99.97 |
1069891200000 | 100.24 |
1069977600000 | 100.65 |
1070236800000 | 101.39 |
1070323200000 | 102.61 |
1070409600000 | 103.3 |
1070496000000 | 102.93 |
1070582400000 | 103.03 |
1070841600000 | 103.17 |
1070928000000 | 103.26 |
1071014400000 | 102.86 |
1071100800000 | 102.32 |
1071187200000 | 103.52 |
1071446400000 | 104.07 |
1071532800000 | 103.6 |
1071619200000 | 103.99 |
1071705600000 | 104.25 |
1071792000000 | 103.99 |
1072051200000 | 103.83 |
1072137600000 | 104.1 |
1072224000000 | 104.46 |
1072656000000 | 105.19 |
1072742400000 | 105.95 |
1072828800000 | 106.82 |
1073001600000 | 108.12 |
1073260800000 | 109.39 |
1073347200000 | 109.76 |
1073433600000 | 109.28 |
1073520000000 | 110.44 |
1073606400000 | 111.42 |
1073865600000 | 111.06 |
1073952000000 | 111.21 |
1074038400000 | 111.71 |
1074124800000 | 111.19 |
1074211200000 | 110.53 |
1074470400000 | 111.05 |
1074556800000 | 111.85 |
1074643200000 | 112.83 |
1074729600000 | 113.78 |
1074816000000 | 113.87 |
1075075200000 | 112.22 |
1075161600000 | 113.23 |
1075248000000 | 112.43 |
1075334400000 | 109.76 |
1075420800000 | 110.17 |
1075680000000 | 110.57 |
1075766400000 | 110.89 |
1075852800000 | 110.13 |
1075939200000 | 111.14 |
1076025600000 | 112.73 |
1076284800000 | 113.36 |
1076371200000 | 113.95 |
1076457600000 | 113.99 |
1076544000000 | 115.54 |
1076630400000 | 115.02 |
1076889600000 | 115.12 |
1076976000000 | 115.97 |
1077062400000 | 116.53 |
1077148800000 | 115.86 |
1077235200000 | 114 |
1077494400000 | 114.21 |
1077580800000 | 114.14 |
1077667200000 | 113.01 |
1077753600000 | 112.07 |
1077840000000 | 112.8 |
1078099200000 | 113.91 |
1078185600000 | 113.64 |
1078272000000 | 112.05 |
1078358400000 | 113.01 |
1078444800000 | 115.62 |
1078704000000 | 115.77 |
1078790400000 | 114.93 |
1078876800000 | 112.41 |
1078963200000 | 109.92 |
1079049600000 | 109.35 |
1079308800000 | 107.12 |
1079395200000 | 108.58 |
1079481600000 | 108.97 |
1079568000000 | 109.44 |
1079654400000 | 108.97 |
1079913600000 | 106.93 |
1080000000000 | 106.94 |
1080086400000 | 106.04 |
1080172800000 | 107.49 |
1080259200000 | 107.1 |
1080518400000 | 108.74 |
1080604800000 | 108.79 |
1080691200000 | 110.42 |
1080777600000 | 112.3 |
1080864000000 | 111.98 |
1081123200000 | 111.52 |
1081209600000 | 111.32 |
1081296000000 | 112.49 |
1081382400000 | 112.39 |
1081814400000 | 111.37 |
1081900800000 | 110.58 |
1081987200000 | 110.34 |
1082073600000 | 111.54 |
1082332800000 | 111.79 |
1082419200000 | 111.73 |
1082505600000 | 110.71 |
1082592000000 | 111.37 |
1082678400000 | 111.76 |
1082937600000 | 112.2 |
1083024000000 | 112.56 |
1083110400000 | 111.18 |
1083196800000 | 111.32 |
1083283200000 | 111.02 |
1083542400000 | 111.37 |
1083628800000 | 112.43 |
1083715200000 | 113.07 |
1083801600000 | 110.79 |
1083888000000 | 109.19 |
1084147200000 | 105.43 |
1084233600000 | 106.48 |
1084320000000 | 106.26 |
1084406400000 | 106.79 |
1084492800000 | 106.27 |
1084752000000 | 105.86 |
1084838400000 | 106.53 |
1084924800000 | 109.06 |
1085011200000 | 107.23 |
1085097600000 | 108.13 |
1085356800000 | 108.15 |
1085443200000 | 108.81 |
1085529600000 | 109.89 |
1085616000000 | 112.27 |
1085702400000 | 112.18 |
1085961600000 | 112.31 |
1086048000000 | 111.51 |
1086134400000 | 112.48 |
1086220800000 | 112.76 |
1086307200000 | 113.76 |
1086566400000 | 115.04 |
1086652800000 | 114.57 |
1086739200000 | 112.71 |
1086825600000 | 112.74 |
1086912000000 | 111.71 |
1087171200000 | 111.35 |
1087257600000 | 112.03 |
1087344000000 | 111.83 |
1087430400000 | 112.21 |
1087516800000 | 113.21 |
1087776000000 | 112.94 |
1087862400000 | 112.39 |
1087948800000 | 112.76 |
1088035200000 | 114.11 |
1088121600000 | 113.73 |
1088380800000 | 115.5 |
1088467200000 | 114.69 |
1088553600000 | 115.33 |
1088640000000 | 115.05 |
1088726400000 | 115.87 |
1088985600000 | 115.25 |
1089072000000 | 114.49 |
1089158400000 | 115.21 |
1089244800000 | 115.36 |
1089331200000 | 115.32 |
1089590400000 | 115.21 |
1089676800000 | 114.62 |
1089763200000 | 114.95 |
1089849600000 | 114.06 |
1089936000000 | 115.2 |
1090195200000 | 114.56 |
1090281600000 | 114.3 |
1090368000000 | 113.77 |
1090454400000 | 112.47 |
1090540800000 | 111.04 |
1090800000000 | 110.81 |
1090886400000 | 110.61 |
1090972800000 | 110.65 |
1091059200000 | 111.68 |
1091145600000 | 111.36 |
1091404800000 | 111.04 |
1091491200000 | 111.66 |
1091577600000 | 110.39 |
1091664000000 | 110.51 |
1091750400000 | 110.27 |
1092009600000 | 109.42 |
1092096000000 | 110.59 |
1092182400000 | 109.27 |
1092268800000 | 109.25 |
1092355200000 | 110.17 |
1092614400000 | 110.85 |
1092700800000 | 111.42 |
1092787200000 | 111.18 |
1092873600000 | 111.89 |
1092960000000 | 111.26 |
1093219200000 | 111.27 |
1093305600000 | 110.77 |
1093392000000 | 110.71 |
1093478400000 | 111.48 |
1093564800000 | 111.45 |
1093824000000 | 111.37 |
1093910400000 | 112.01 |
1093996800000 | 112.7 |
1094083200000 | 113.01 |
1094169600000 | 112.6 |
1094428800000 | 113.31 |
1094515200000 | 113.56 |
1094601600000 | 114.08 |
1094688000000 | 113.85 |
1094774400000 | 115.69 |
1095033600000 | 116.28 |
1095120000000 | 116.51 |
1095206400000 | 115.27 |
1095292800000 | 115.2 |
1095379200000 | 115.94 |
1095638400000 | 115.65 |
1095724800000 | 117.32 |
1095811200000 | 116.75 |
1095897600000 | 116.57 |
1095984000000 | 116.63 |
1096243200000 | 116.05 |
1096329600000 | 116.34 |
1096416000000 | 117.23 |
1096502400000 | 117.87 |
1096588800000 | 119 |
1096848000000 | 118.97 |
1096934400000 | 119.34 |
1097020800000 | 119.1 |
1097107200000 | 118.95 |
1097193600000 | 119.98 |
1097452800000 | 119.54 |
1097539200000 | 118.04 |
1097625600000 | 118 |
1097712000000 | 118.72 |
1097798400000 | 119.79 |
1098057600000 | 119.85 |
1098144000000 | 120.55 |
1098230400000 | 120.7 |
1098316800000 | 121.34 |
1098403200000 | 121.94 |
1098662400000 | 121.57 |
1098748800000 | 122.15 |
1098835200000 | 123.13 |
1098921600000 | 123.6 |
1099008000000 | 123.36 |
1099267200000 | 124.38 |
1099353600000 | 125.03 |
1099440000000 | 126.17 |
1099526400000 | 126.9 |
1099612800000 | 128.06 |
1099872000000 | 128.77 |
1099958400000 | 128.43 |
1100044800000 | 129.21 |
1100131200000 | 129.78 |
1100217600000 | 130.14 |
1100476800000 | 129.91 |
1100563200000 | 129.33 |
1100649600000 | 131.14 |
1100736000000 | 130.77 |
1100822400000 | 131.08 |
1101081600000 | 130.47 |
1101168000000 | 130.73 |
1101254400000 | 132.07 |
1101340800000 | 133.77 |
1101427200000 | 133.88 |
1101686400000 | 134.26 |
1101772800000 | 133.66 |
1101859200000 | 134.56 |
1101945600000 | 134.89 |
1102032000000 | 135.85 |
1102291200000 | 136.21 |
1102377600000 | 136.64 |
1102464000000 | 135.19 |
1102550400000 | 134.33 |
1102636800000 | 134.27 |
1102896000000 | 135.72 |
1102982400000 | 135.82 |
1103068800000 | 137.56 |
1103155200000 | 136.55 |
1103241600000 | 135.79 |
1103500800000 | 137.94 |
1103587200000 | 137.67 |
1103673600000 | 138.34 |
1103760000000 | 139.7 |
1103846400000 | 139.81 |
1104105600000 | 141.13 |
1104192000000 | 141.25 |
1104278400000 | 141.08 |
1104364800000 | 141.79 |
1104451200000 | 141.5 |
1104710400000 | 141.38 |
1104796800000 | 140.12 |
1104883200000 | 139.18 |
1104969600000 | 138.67 |
1105056000000 | 138.02 |
1105315200000 | 138.51 |
1105401600000 | 138.26 |
1105488000000 | 139.51 |
1105574400000 | 139.15 |
1105660800000 | 138.39 |
1105920000000 | 138.92 |
1106006400000 | 138.38 |
1106092800000 | 139.12 |
1106179200000 | 137.92 |
1106265600000 | 138.67 |
1106524800000 | 138.63 |
1106611200000 | 138.78 |
1106697600000 | 140.46 |
1106784000000 | 140.04 |
1106870400000 | 139.82 |
1107129600000 | 141.27 |
1107216000000 | 141.46 |
1107302400000 | 142.08 |
1107388800000 | 141.43 |
1107475200000 | 142.5 |
1107734400000 | 141.96 |
1107820800000 | 141.49 |
1107907200000 | 141.65 |
1107993600000 | 142.39 |
1108080000000 | 143.37 |
1108339200000 | 144.77 |
1108425600000 | 145.62 |
1108512000000 | 145.57 |
1108598400000 | 147.22 |
1108684800000 | 147.42 |
1108944000000 | 146.14 |
1109030400000 | 146.81 |
1109116800000 | 146.32 |
1109203200000 | 147.04 |
1109289600000 | 148.36 |
1109548800000 | 149.86 |
1109635200000 | 149.45 |
1109721600000 | 148.03 |
1109808000000 | 148.01 |
1109894400000 | 150.48 |
1110153600000 | 150 |
1110240000000 | 151.11 |
1110326400000 | 151.13 |
1110412800000 | 150.74 |
1110499200000 | 151.5 |
1110758400000 | 150.4 |
1110844800000 | 149.97 |
1110931200000 | 149.73 |
1111017600000 | 148.61 |
1111104000000 | 148 |
1111363200000 | 146.57 |
1111449600000 | 147.05 |
1111536000000 | 144.79 |
1111622400000 | 145.39 |
1112054400000 | 144.44 |
1112140800000 | 144.61 |
1112227200000 | 145.46 |
1112313600000 | 146.26 |
1112572800000 | 144.27 |
1112659200000 | 145.12 |
1112745600000 | 146.19 |
1112832000000 | 147.41 |
1112918400000 | 147.32 |
1113177600000 | 148.24 |
1113264000000 | 147.11 |
1113350400000 | 147.78 |
1113436800000 | 146.1 |
1113523200000 | 144.93 |
1113782400000 | 142.99 |
1113868800000 | 143.98 |
1113955200000 | 144.38 |
1114041600000 | 144.87 |
1114128000000 | 145.44 |
1114387200000 | 144.38 |
1114473600000 | 143.75 |
1114560000000 | 141.68 |
1114646400000 | 140.64 |
1114732800000 | 140.86 |
1114992000000 | 141.43 |
1115078400000 | 142.03 |
1115164800000 | 143.43 |
1115251200000 | 144.15 |
1115337600000 | 143.42 |
1115596800000 | 143.26 |
1115683200000 | 143.36 |
1115769600000 | 143.18 |
1115856000000 | 142.63 |
1115942400000 | 141.94 |
1116201600000 | 141.78 |
1116288000000 | 141.49 |
1116374400000 | 143.12 |
1116460800000 | 143.81 |
1116547200000 | 143.54 |
1116806400000 | 144.67 |
1116892800000 | 144.45 |
1116979200000 | 145.05 |
1117065600000 | 145.18 |
1117152000000 | 145.11 |
1117411200000 | 144.91 |
1117497600000 | 143.54 |
1117584000000 | 144.08 |
1117670400000 | 144.49 |
1117756800000 | 144.34 |
1118016000000 | 144.27 |
1118102400000 | 145.1 |
1118188800000 | 145.8 |
1118275200000 | 144.46 |
1118361600000 | 144.65 |
1118620800000 | 144.34 |
1118707200000 | 144.33 |
1118793600000 | 144.73 |
1118880000000 | 145.37 |
1118966400000 | 147.63 |
1119225600000 | 145.98 |
1119312000000 | 146.39 |
1119398400000 | 146.57 |
1119484800000 | 145.99 |
1119571200000 | 145.38 |
1119830400000 | 145.15 |
1119916800000 | 145.19 |
1120003200000 | 145.84 |
1120089600000 | 146.54 |
1120176000000 | 145.73 |
1120435200000 | 145.04 |
1120521600000 | 144.92 |
1120608000000 | 145.86 |
1120694400000 | 144.32 |
1120780800000 | 146.02 |
1121040000000 | 148.71 |
1121126400000 | 150.18 |
1121212800000 | 149.5 |
1121299200000 | 149.97 |
1121385600000 | 148.81 |
1121644800000 | 149.36 |
1121731200000 | 150.06 |
1121817600000 | 150.08 |
1121904000000 | 151.78 |
1121990400000 | 151.88 |
1122249600000 | 151.1 |
1122336000000 | 150.87 |
1122422400000 | 151.61 |
1122508800000 | 152.88 |
1122595200000 | 153.4 |
1122854400000 | 154.61 |
1122940800000 | 155.25 |
1123027200000 | 156.95 |
1123113600000 | 156.92 |
1123200000000 | 156.02 |
1123459200000 | 156.92 |
1123545600000 | 157.24 |
1123632000000 | 158.92 |
1123718400000 | 158.81 |
1123804800000 | 157.94 |
1124064000000 | 157.01 |
1124150400000 | 156.2 |
1124236800000 | 155.33 |
1124323200000 | 153.28 |
1124409600000 | 153.9 |
1124668800000 | 155.66 |
1124755200000 | 154.64 |
1124841600000 | 154.99 |
1124928000000 | 154.7 |
1125014400000 | 154.56 |
1125273600000 | 153.82 |
1125360000000 | 153.01 |
1125446400000 | 155.66 |
1125532800000 | 158.81 |
1125619200000 | 159.89 |
1125878400000 | 160.24 |
1125964800000 | 160.71 |
1126051200000 | 160.95 |
1126137600000 | 160.5 |
1126224000000 | 161.41 |
1126483200000 | 159.77 |
1126569600000 | 158.74 |
1126656000000 | 159.76 |
1126742400000 | 158.64 |
1126828800000 | 159.34 |
1127088000000 | 158.29 |
1127174400000 | 159.34 |
1127260800000 | 158.79 |
1127347200000 | 156.9 |
1127433600000 | 156.61 |
1127692800000 | 157.42 |
1127779200000 | 156.89 |
1127865600000 | 158.06 |
1127952000000 | 158.02 |
1128038400000 | 159.37 |
1128297600000 | 158.13 |
1128384000000 | 159.41 |
1128470400000 | 158.83 |
1128556800000 | 159.23 |
1128643200000 | 158.72 |
1128902400000 | 158.16 |
1128988800000 | 157.76 |
1129075200000 | 157.1 |
1129161600000 | 153.3 |
1129248000000 | 154.92 |
1129507200000 | 154.72 |
1129593600000 | 152.85 |
1129680000000 | 149.83 |
1129766400000 | 150.66 |
1129852800000 | 150.19 |
1130112000000 | 151.78 |
1130198400000 | 152.99 |
1130284800000 | 152.84 |
1130371200000 | 151.26 |
1130457600000 | 150.78 |
1130716800000 | 152.17 |
1130803200000 | 152.86 |
1130889600000 | 153.96 |
1130976000000 | 155.27 |
1131062400000 | 152.73 |
1131321600000 | 152.83 |
1131408000000 | 152.42 |
1131494400000 | 152.06 |
1131580800000 | 152.09 |
1131667200000 | 152.75 |
1131926400000 | 152.88 |
1132012800000 | 152.62 |
1132099200000 | 152.05 |
1132185600000 | 153.78 |
1132272000000 | 154.31 |
1132531200000 | 154.82 |
1132617600000 | 154.93 |
1132704000000 | 156.68 |
1132790400000 | 156.28 |
1132876800000 | 155.91 |
1133136000000 | 156.35 |
1133222400000 | 155.91 |
1133308800000 | 155.82 |
1133395200000 | 156.37 |
1133481600000 | 157.11 |
1133740800000 | 157.84 |
1133827200000 | 158.68 |
1133913600000 | 158.01 |
1134000000000 | 159.88 |
1134086400000 | 160.04 |
1134345600000 | 161.8 |
1134432000000 | 161.27 |
1134518400000 | 162.43 |
1134604800000 | 161.28 |
1134691200000 | 163.09 |
1134950400000 | 162.99 |
1135036800000 | 161.56 |
1135123200000 | 161.49 |
1135209600000 | 162.27 |
1135296000000 | 162.76 |
1135641600000 | 163.46 |
1135728000000 | 164.12 |
1135814400000 | 163.52 |
1135900800000 | 162.55 |
1136160000000 | 163.64 |
1136246400000 | 167.5 |
1136332800000 | 170.84 |
1136419200000 | 170.65 |
1136505600000 | 172.05 |
1136764800000 | 171.56 |
1136851200000 | 170.78 |
1136937600000 | 172.99 |
1137024000000 | 173.76 |
1137110400000 | 172.73 |
1137369600000 | 174.43 |
1137456000000 | 172.61 |
1137542400000 | 172.03 |
1137628800000 | 173.68 |
1137715200000 | 172.66 |
1137974400000 | 174.83 |
1138060800000 | 175.09 |
1138147200000 | 176.6 |
1138233600000 | 178.02 |
1138320000000 | 177.95 |
1138579200000 | 177.16 |
1138665600000 | 177.78 |
1138752000000 | 179.04 |
1138838400000 | 177.65 |
1138924800000 | 176.54 |
1139184000000 | 177.45 |
1139270400000 | 176.86 |
1139356800000 | 176.41 |
1139443200000 | 178.35 |
1139529600000 | 177.41 |
1139788800000 | 178.02 |
1139875200000 | 177.08 |
1139961600000 | 178.15 |
1140048000000 | 178.74 |
1140134400000 | 179.89 |
1140393600000 | 180.99 |
1140480000000 | 180.57 |
1140566400000 | 180.99 |
1140652800000 | 181.97 |
1140739200000 | 181.83 |
1140998400000 | 183.14 |
1141084800000 | 182.2 |
1141171200000 | 184.11 |
1141257600000 | 183.7 |
1141344000000 | 184.08 |
1141603200000 | 184.93 |
1141689600000 | 181.42 |
1141776000000 | 180.19 |
1141862400000 | 182.01 |
1141948800000 | 182.57 |
1142208000000 | 184.82 |
1142294400000 | 186.53 |
1142380800000 | 187.91 |
1142467200000 | 190.27 |
1142553600000 | 191.19 |
1142812800000 | 192.15 |
1142899200000 | 191.17 |
1142985600000 | 191.08 |
1143072000000 | 189.77 |
1143158400000 | 190.79 |
1143417600000 | 190.18 |
1143504000000 | 190.19 |
1143590400000 | 189.46 |
1143676800000 | 193.13 |
1143763200000 | 192.5 |
1144022400000 | 194.15 |
1144108800000 | 196.1 |
1144195200000 | 196.92 |
1144281600000 | 196.85 |
1144368000000 | 194.23 |
1144627200000 | 194.45 |
1144713600000 | 192.16 |
1144800000000 | 190.98 |
1144886400000 | 191.2 |
1145318400000 | 193.83 |
1145404800000 | 196.89 |
1145491200000 | 197.84 |
1145577600000 | 200.03 |
1145836800000 | 200.6 |
1145923200000 | 201.21 |
1146009600000 | 202.02 |
1146096000000 | 202.32 |
1146182400000 | 201.65 |
1146441600000 | 202.01 |
1146528000000 | 204.2 |
1146614400000 | 203.4 |
1146700800000 | 206.29 |
1146787200000 | 209.13 |
1147046400000 | 209.76 |
1147132800000 | 210.84 |
1147219200000 | 211.1 |
1147305600000 | 210.33 |
1147392000000 | 206.55 |
1147651200000 | 201.48 |
1147737600000 | 201.29 |
1147824000000 | 195.19 |
1147910400000 | 192.84 |
1147996800000 | 191.36 |
1148256000000 | 185.5 |
1148342400000 | 191.37 |
1148428800000 | 187.66 |
1148515200000 | 189.84 |
1148601600000 | 193.53 |
1148860800000 | 194.9 |
1148947200000 | 192.77 |
1149033600000 | 194.1 |
1149120000000 | 194.2 |
1149206400000 | 197.77 |
1149465600000 | 196.82 |
1149552000000 | 189.29 |
1149638400000 | 188.83 |
1149724800000 | 181.93 |
1149811200000 | 184.42 |
1150070400000 | 181.72 |
1150156800000 | 176.39 |
1150243200000 | 177.7 |
1150329600000 | 183.72 |
1150416000000 | 182.75 |
1150675200000 | 183.34 |
1150761600000 | 184 |
1150848000000 | 185.06 |
1150934400000 | 185.37 |
1151020800000 | 184.74 |
1151280000000 | 185.75 |
1151366400000 | 185.37 |
1151452800000 | 183.9 |
1151539200000 | 186.52 |
1151625600000 | 193.4 |
1151884800000 | 195.32 |
1151971200000 | 195.81 |
1152057600000 | 192.39 |
1152144000000 | 193.84 |
1152230400000 | 194.16 |
1152489600000 | 193.72 |
1152576000000 | 192.19 |
1152662400000 | 192.23 |
1152748800000 | 189.23 |
1152835200000 | 185.99 |
1153094400000 | 182.15 |
1153180800000 | 180.98 |
1153267200000 | 186.05 |
1153353600000 | 188.32 |
1153440000000 | 186.5 |
1153699200000 | 188.42 |
1153785600000 | 189.23 |
1153872000000 | 189.61 |
1153958400000 | 193.29 |
1154044800000 | 194.34 |
1154304000000 | 193.86 |
1154390400000 | 192.82 |
1154476800000 | 195.5 |
1154563200000 | 193.72 |
1154649600000 | 196.86 |
1154908800000 | 194.64 |
1154995200000 | 194.68 |
1155081600000 | 195.65 |
1155168000000 | 192.53 |
1155254400000 | 192.87 |
1155513600000 | 193.87 |
1155600000000 | 195.64 |
1155686400000 | 198.49 |
1155772800000 | 199.64 |
1155859200000 | 199.16 |
1156118400000 | 200.01 |
1156204800000 | 199.06 |
1156291200000 | 198.33 |
1156377600000 | 198.92 |
1156464000000 | 198.39 |
1156723200000 | 200.03 |
1156809600000 | 200.04 |
1156896000000 | 202.28 |
1156982400000 | 201.93 |
1157068800000 | 203.1 |
1157328000000 | 205.04 |
1157414400000 | 203.12 |
1157500800000 | 201.59 |
1157587200000 | 198.71 |
1157673600000 | 198.61 |
1157932800000 | 198.43 |
1158019200000 | 200.25 |
1158105600000 | 200.87 |
1158192000000 | 202.26 |
1158278400000 | 201.4 |
1158537600000 | 201.88 |
1158624000000 | 201.4 |
1158710400000 | 203.12 |
1158796800000 | 204.43 |
1158883200000 | 204.44 |
1159142400000 | 203.5 |
1159228800000 | 204.91 |
1159315200000 | 206.58 |
1159401600000 | 207.22 |
1159488000000 | 207.39 |
1159747200000 | 209.2 |
1159833600000 | 208.48 |
1159920000000 | 209.03 |
1160006400000 | 210.76 |
1160092800000 | 208.82 |
1160352000000 | 209.53 |
1160438400000 | 209.79 |
1160524800000 | 209.97 |
1160611200000 | 211.26 |
1160697600000 | 210.73 |
1160956800000 | 211.41 |
1161043200000 | 209.12 |
1161129600000 | 210.74 |
1161216000000 | 212.74 |
1161302400000 | 213.52 |
1161561600000 | 213.28 |
1161648000000 | 213.59 |
1161734400000 | 214.88 |
1161820800000 | 216.21 |
1161907200000 | 216.41 |
1162166400000 | 215.48 |
1162252800000 | 217.18 |
1162339200000 | 218.06 |
1162425600000 | 217.15 |
1162512000000 | 217 |
1162771200000 | 219.25 |
1162857600000 | 221.76 |
1162944000000 | 221.03 |
1163030400000 | 221.74 |
1163116800000 | 223.33 |
1163376000000 | 223.49 |
1163462400000 | 222.98 |
1163548800000 | 224.25 |
1163635200000 | 224.96 |
1163721600000 | 224.14 |
1163980800000 | 223.85 |
1164067200000 | 224.98 |
1164153600000 | 227.95 |
1164240000000 | 228.01 |
1164326400000 | 229.17 |
1164585600000 | 226.1 |
1164672000000 | 224.86 |
1164758400000 | 228.75 |
1164844800000 | 229.08 |
1164931200000 | 229.71 |
1165190400000 | 230.72 |
1165276800000 | 231.78 |
1165363200000 | 232.57 |
1165449600000 | 233.52 |
1165536000000 | 234.3 |
1165795200000 | 233.88 |
1165881600000 | 234.54 |
1165968000000 | 236 |
1166054400000 | 236.2 |
1166140800000 | 236.37 |
1166400000000 | 236.25 |
1166486400000 | 236.46 |
1166572800000 | 238.22 |
1166659200000 | 237.99 |
1166745600000 | 236.57 |
1167177600000 | 238.04 |
1167264000000 | 238.58 |
1167350400000 | 239.77 |
1167696000000 | 244.16 |
1167782400000 | 242.58 |
1167868800000 | 239.26 |
1167955200000 | 236.95 |
1168214400000 | 237.97 |
1168300800000 | 238.46 |
1168387200000 | 236.11 |
1168473600000 | 237.98 |
1168560000000 | 239.55 |
1168819200000 | 240.65 |
1168905600000 | 239.69 |
1168992000000 | 239.92 |
1169078400000 | 239.93 |
1169164800000 | 241.05 |
1169424000000 | 241.06 |
1169510400000 | 241.94 |
1169596800000 | 243.12 |
1169683200000 | 242.14 |
1169769600000 | 239.8 |
1170028800000 | 241.53 |
1170115200000 | 242.49 |
1170201600000 | 243.22 |
1170288000000 | 245.69 |
1170374400000 | 246.39 |
1170633600000 | 246.06 |
1170720000000 | 247.02 |
1170806400000 | 250.36 |
1170892800000 | 249.39 |
1170979200000 | 249.9 |
1171238400000 | 247.86 |
1171324800000 | 250.02 |
1171411200000 | 254.39 |
1171497600000 | 255.36 |
1171584000000 | 254.89 |
1171843200000 | 256.91 |
1171929600000 | 256.51 |
1172016000000 | 255.12 |
1172102400000 | 255.4 |
1172188800000 | 256.2 |
1172448000000 | 256.26 |
1172534400000 | 248.29 |
1172620800000 | 246.09 |
1172707200000 | 242.42 |
1172793600000 | 242.62 |
1173052800000 | 237.94 |
1173139200000 | 239.47 |
1173225600000 | 242.61 |
1173312000000 | 245.88 |
1173398400000 | 246.28 |
1173657600000 | 247.29 |
1173744000000 | 245.04 |
1173830400000 | 239.48 |
1173916800000 | 244.39 |
1174003200000 | 246.05 |
1174262400000 | 249.88 |
1174348800000 | 251.29 |
1174435200000 | 253.31 |
1174521600000 | 257.84 |
1174608000000 | 257.57 |
1174867200000 | 257.45 |
1174953600000 | 257.11 |
1175040000000 | 255.98 |
1175126400000 | 258.3 |
1175212800000 | 258.29 |
1175472000000 | 260.6 |
1175558400000 | 263.46 |
1175644800000 | 263.93 |
1175731200000 | 265.83 |
1176163200000 | 268.14 |
1176249600000 | 267.2 |
1176336000000 | 267.04 |
1176422400000 | 268.78 |
1176681600000 | 272.28 |
1176768000000 | 272.44 |
1176854400000 | 271.18 |
1176940800000 | 270.99 |
1177027200000 | 273.19 |
1177286400000 | 272.35 |
1177372800000 | 270.35 |
1177459200000 | 273.12 |
1177545600000 | 272.43 |
1177632000000 | 272.07 |
1177891200000 | 272.26 |
1177977600000 | 271.28 |
1178064000000 | 272.86 |
1178150400000 | 271.22 |
1178236800000 | 273.77 |
1178496000000 | 275.07 |
1178582400000 | 270.57 |
1178668800000 | 271.08 |
1178755200000 | 269.26 |
1178841600000 | 270.26 |
1179100800000 | 270.26 |
1179187200000 | 272.19 |
1179273600000 | 271.12 |
1179360000000 | 270.2 |
1179446400000 | 272.25 |
1179705600000 | 272.2 |
1179792000000 | 273.36 |
1179878400000 | 275.95 |
1179964800000 | 273.79 |
1180051200000 | 273.98 |
1180310400000 | 274.74 |
1180396800000 | 275.71 |
1180483200000 | 273.71 |
1180569600000 | 278.19 |
1180656000000 | 278.21 |
1180915200000 | 278.78 |
1181001600000 | 277.89 |
1181088000000 | 271.09 |
1181174400000 | 267.32 |
1181260800000 | 264.68 |
1181520000000 | 267.79 |
1181606400000 | 265.84 |
1181692800000 | 265.67 |
1181779200000 | 270.46 |
1181865600000 | 274.72 |
1182124800000 | 274.71 |
1182211200000 | 273.84 |
1182297600000 | 274.64 |
1182384000000 | 271.65 |
1182470400000 | 271.3 |
1182729600000 | 270.79 |
1182816000000 | 269.46 |
1182902400000 | 268.04 |
1182988800000 | 271.94 |
1183075200000 | 274.08 |
1183334400000 | 276.97 |
1183420800000 | 277.77 |
1183507200000 | 280.11 |
1183593600000 | 277.68 |
1183680000000 | 279.5 |
1183939200000 | 280.26 |
1184025600000 | 280.78 |
1184112000000 | 280.57 |
1184198400000 | 283.13 |
1184284800000 | 284.24 |
1184544000000 | 283.71 |
1184630400000 | 282.5 |
1184716800000 | 280.74 |
1184803200000 | 283.42 |
1184889600000 | 281.48 |
1185148800000 | 282.02 |
1185235200000 | 277.97 |
1185321600000 | 273.03 |
1185408000000 | 267 |
1185494400000 | 262.92 |
1185753600000 | 263.06 |
1185840000000 | 268.22 |
1185926400000 | 263.29 |
1186012800000 | 264.39 |
1186099200000 | 263.44 |
1186358400000 | 260.47 |
1186444800000 | 262.29 |
1186531200000 | 267.92 |
1186617600000 | 260.95 |
1186704000000 | 253.69 |
1186963200000 | 256.07 |
1187049600000 | 253.69 |
1187136000000 | 250.74 |
1187222400000 | 238.72 |
1187308800000 | 243.76 |
1187568000000 | 246 |
1187654400000 | 246.46 |
1187740800000 | 252.59 |
1187827200000 | 254.28 |
1187913600000 | 256.16 |
1188172800000 | 256.96 |
1188259200000 | 253.13 |
1188345600000 | 254.44 |
1188432000000 | 257.04 |
1188518400000 | 260.85 |
1188777600000 | 261.29 |
1188864000000 | 262.58 |
1188950400000 | 258.79 |
1189036800000 | 260.17 |
1189123200000 | 255.55 |
1189382400000 | 253.09 |
1189468800000 | 257.24 |
1189555200000 | 258.01 |
1189641600000 | 259.12 |
1189728000000 | 256.39 |
1189987200000 | 252.61 |
1190073600000 | 256.09 |
1190160000000 | 264.09 |
1190246400000 | 264.79 |
1190332800000 | 267.32 |
1190592000000 | 266.79 |
1190678400000 | 264.38 |
1190764800000 | 266.07 |
1190851200000 | 268.94 |
1190937600000 | 269.76 |
1191196800000 | 272.45 |
1191283200000 | 273.04 |
1191369600000 | 274.19 |
1191456000000 | 273.91 |
1191542400000 | 275.66 |
1191801600000 | 274.32 |
1191888000000 | 276.21 |
1191974400000 | 278.15 |
1192060800000 | 280.8 |
1192147200000 | 278.92 |
1192406400000 | 278.65 |
1192492800000 | 274.63 |
1192579200000 | 277.81 |
1192665600000 | 276.57 |
1192752000000 | 274.13 |
1193011200000 | 267.87 |
1193097600000 | 273.55 |
1193184000000 | 271.97 |
1193270400000 | 276.16 |
1193356800000 | 277.91 |
1193616000000 | 279.73 |
1193702400000 | 278.23 |
1193788800000 | 280.93 |
1193875200000 | 277.16 |
1193961600000 | 276.82 |
1194220800000 | 274.1 |
1194307200000 | 277.52 |
1194393600000 | 277.53 |
1194480000000 | 275.45 |
1194566400000 | 271.51 |
1194825600000 | 268.25 |
1194912000000 | 268.76 |
1194998400000 | 273 |
1195084800000 | 267.42 |
1195171200000 | 264.28 |
1195430400000 | 257.85 |
1195516800000 | 261.68 |
1195603200000 | 254.59 |
1195689600000 | 256.05 |
1195776000000 | 259.83 |
1196035200000 | 259.92 |
1196121600000 | 259.36 |
1196208000000 | 264.08 |
1196294400000 | 265.52 |
1196380800000 | 268.75 |
1196640000000 | 267.38 |
1196726400000 | 265.01 |
1196812800000 | 268.13 |
1196899200000 | 266.86 |
1196985600000 | 269.95 |
1197244800000 | 272.44 |
1197331200000 | 272.39 |
1197417600000 | 272.1 |
1197504000000 | 264.78 |
1197590400000 | 262.83 |
1197849600000 | 255.81 |
1197936000000 | 256.46 |
1198022400000 | 255.02 |
1198108800000 | 254.93 |
1198195200000 | 258.61 |
1198454400000 | 260.13 |
1198713600000 | 262.87 |
1198800000000 | 265.78 |
1199059200000 | 264.69 |
1199232000000 | 264.77 |
1199318400000 | 261.23 |
1199404800000 | 257.09 |
1199664000000 | 251.6 |
1199750400000 | 252.78 |
1199836800000 | 247.03 |
1199923200000 | 244.13 |
1200009600000 | 243.19 |
1200268800000 | 247.84 |
1200355200000 | 238.28 |
1200441600000 | 231.65 |
1200528000000 | 231.24 |
1200614400000 | 228.89 |
1200873600000 | 214.89 |
1200960000000 | 222.79 |
1201046400000 | 216.59 |
1201132800000 | 228.76 |
1201219200000 | 230.97 |
1201478400000 | 230.47 |
1201564800000 | 236.5 |
1201651200000 | 235.29 |
1201737600000 | 234.26 |
1201824000000 | 240.52 |
1202083200000 | 242.59 |
1202169600000 | 230.81 |
1202256000000 | 232.81 |
1202342400000 | 225.29 |
1202428800000 | 225.77 |
1202688000000 | 223.69 |
1202774400000 | 232.47 |
1202860800000 | 233.96 |
1202947200000 | 235.87 |
1203033600000 | 233.72 |
1203292800000 | 236.25 |
1203379200000 | 239.37 |
1203465600000 | 235.55 |
1203552000000 | 239.2 |
1203638400000 | 237.45 |
1203897600000 | 241.2 |
1203984000000 | 245.24 |
1204070400000 | 248.02 |
1204156800000 | 244.72 |
1204243200000 | 242.11 |
1204502400000 | 238.65 |
1204588800000 | 236.28 |
1204675200000 | 242.2 |
1204761600000 | 240.3 |
1204848000000 | 236.72 |
1205107200000 | 232.66 |
1205193600000 | 235.25 |
1205280000000 | 240.65 |
1205366400000 | 237.94 |
1205452800000 | 238.27 |
1205712000000 | 231.29 |
1205798400000 | 236.73 |
1205884800000 | 232.51 |
1205971200000 | 228.22 |
1206403200000 | 238.39 |
1206489600000 | 241.85 |
1206576000000 | 246.19 |
1206662400000 | 245.44 |
1206921600000 | 247.43 |
1207008000000 | 249.44 |
1207094400000 | 251.76 |
1207180800000 | 249.78 |
1207267200000 | 252.91 |
1207526400000 | 255 |
1207612800000 | 251.83 |
1207699200000 | 251.65 |
1207785600000 | 250.81 |
1207872000000 | 249.55 |
1208131200000 | 247.95 |
1208217600000 | 248.44 |
1208304000000 | 256.84 |
1208390400000 | 254.96 |
1208476800000 | 257.37 |
1208736000000 | 259.16 |
1208822400000 | 259.94 |
1208908800000 | 260.61 |
1208995200000 | 256.46 |
1209081600000 | 257.97 |
1209340800000 | 259.72 |
1209427200000 | 257.77 |
1209513600000 | 260.14 |
1209600000000 | 258.16 |
1209686400000 | 261.14 |
1209945600000 | 262.41 |
1210032000000 | 263.16 |
1210118400000 | 263.19 |
1210204800000 | 263.4 |
1210291200000 | 260.84 |
1210550400000 | 263.13 |
1210636800000 | 263.58 |
1210723200000 | 265.24 |
1210809600000 | 265.79 |
1210896000000 | 268.49 |
1211155200000 | 271.24 |
1211241600000 | 267.08 |
1211328000000 | 268.06 |
1211414400000 | 267.29 |
1211500800000 | 263.84 |
1211760000000 | 263.14 |
1211846400000 | 260.92 |
1211932800000 | 262.02 |
1212019200000 | 260.84 |
1212105600000 | 263.52 |
1212364800000 | 261.2 |
1212451200000 | 262.7 |
1212537600000 | 261.61 |
1212624000000 | 263.69 |
1212710400000 | 262.29 |
1212969600000 | 258.5 |
1213056000000 | 252.24 |
1213142400000 | 249.67 |
1213228800000 | 249.29 |
1213315200000 | 249.23 |
1213574400000 | 252.24 |
1213660800000 | 254.44 |
1213747200000 | 249.4 |
1213833600000 | 247.53 |
1213920000000 | 246.5 |
1214179200000 | 242.1 |
1214265600000 | 240.85 |
1214352000000 | 244.29 |
1214438400000 | 241.09 |
1214524800000 | 239.78 |
1214784000000 | 239.25 |
1214870400000 | 232.66 |
1214956800000 | 231.36 |
1215043200000 | 229.26 |
1215129600000 | 226.76 |
1215388800000 | 230.04 |
1215475200000 | 226.18 |
1215561600000 | 231.62 |
1215648000000 | 226.95 |
1215734400000 | 221.87 |
1215993600000 | 222.58 |
1216080000000 | 217.17 |
1216166400000 | 218.77 |
1216252800000 | 227.36 |
1216339200000 | 231.04 |
1216598400000 | 234.51 |
1216684800000 | 231.67 |
1216771200000 | 234 |
1216857600000 | 227.14 |
1216944000000 | 226.91 |
1217203200000 | 224.79 |
1217289600000 | 222.97 |
1217376000000 | 223.96 |
1217462400000 | 223.36 |
1217548800000 | 218.69 |
1217808000000 | 217.55 |
1217894400000 | 222.56 |
1217980800000 | 224.54 |
1218067200000 | 222.7 |
1218153600000 | 219.78 |
1218412800000 | 222.82 |
1218499200000 | 221.18 |
1218585600000 | 215.4 |
1218672000000 | 215.82 |
1218758400000 | 215.25 |
1219017600000 | 215.29 |
1219104000000 | 209.54 |
1219190400000 | 210.4 |
1219276800000 | 211.26 |
1219363200000 | 214.91 |
1219622400000 | 213.02 |
1219708800000 | 212.32 |
1219795200000 | 212.6 |
1219881600000 | 216.05 |
1219968000000 | 218.15 |
1220227200000 | 215.78 |
1220313600000 | 218.32 |
1220400000000 | 214.39 |
1220486400000 | 206.63 |
1220572800000 | 200.15 |
1220832000000 | 205.07 |
1220918400000 | 201.43 |
1221004800000 | 198.68 |
1221091200000 | 194.79 |
1221177600000 | 200.84 |
1221436800000 | 195.36 |
1221523200000 | 191.87 |
1221609600000 | 187.96 |
1221696000000 | 188.22 |
1221782400000 | 202.09 |
1222041600000 | 201.77 |
1222128000000 | 197.46 |
1222214400000 | 195.64 |
1222300800000 | 197.67 |
1222387200000 | 192.6 |
1222646400000 | 178.14 |
1222732800000 | 178.15 |
1222819200000 | 177.15 |
1222905600000 | 172.2 |
1222992000000 | 174.09 |
1223251200000 | 156.23 |
1223337600000 | 153.46 |
1223424000000 | 146.51 |
1223510400000 | 145.18 |
1223596800000 | 135.09 |
1223856000000 | 148.53 |
1223942400000 | 152.08 |
1224028800000 | 142.42 |
1224115200000 | 135.09 |
1224201600000 | 137.05 |
1224460800000 | 138.73 |
1224547200000 | 137.97 |
1224633600000 | 128.81 |
1224720000000 | 126.41 |
1224806400000 | 119.84 |
1225065600000 | 112.32 |
1225152000000 | 113.62 |
1225238400000 | 124.62 |
1225324800000 | 127.62 |
1225411200000 | 129.31 |
1225670400000 | 133.02 |
1225756800000 | 141.5 |
1225843200000 | 140.07 |
1225929600000 | 129.2 |
1226016000000 | 130.64 |
1226275200000 | 132.3 |
1226361600000 | 124.63 |
1226448000000 | 121.56 |
1226534400000 | 121.56 |
1226620800000 | 122.83 |
1226880000000 | 119.72 |
1226966400000 | 119.08 |
1227052800000 | 114.58 |
1227139200000 | 110.11 |
1227225600000 | 108.77 |
1227484800000 | 118.13 |
1227571200000 | 121 |
1227657600000 | 119.96 |
1227744000000 | 122.32 |
1227830400000 | 121.38 |
1228089600000 | 115.3 |
1228176000000 | 117.98 |
1228262400000 | 118 |
1228348800000 | 118.23 |
1228435200000 | 113.9 |
1228694400000 | 120.74 |
1228780800000 | 121.75 |
1228867200000 | 123.84 |
1228953600000 | 124.92 |
1229040000000 | 123.97 |
1229299200000 | 126.68 |
1229385600000 | 128.27 |
1229472000000 | 133.03 |
1229558400000 | 134.9 |
1229644800000 | 129.1 |
1229904000000 | 127.31 |
1229990400000 | 128.15 |
1230076800000 | 128.15 |
1230508800000 | 131.51 |
1230595200000 | 132.64 |
1230681600000 | 130.49 |
1230854400000 | 135.38 |
1231113600000 | 135.21 |
1231200000000 | 134.69 |
1231286400000 | 136.9 |
1231372800000 | 136.15 |
1231459200000 | 133.51 |
1231718400000 | 130.22 |
1231804800000 | 127.5 |
1231891200000 | 122.35 |
1231977600000 | 120.02 |
1232064000000 | 122.63 |
1232323200000 | 119.2 |
1232409600000 | 114.76 |
1232496000000 | 114.85 |
1232582400000 | 115 |
1232668800000 | 112.38 |
1232928000000 | 118.48 |
1233014400000 | 119.15 |
1233100800000 | 123.68 |
1233187200000 | 120.35 |
1233273600000 | 117.82 |
1233532800000 | 115.25 |
1233619200000 | 117.62 |
1233705600000 | 119.65 |
1233792000000 | 119.33 |
1233878400000 | 122.46 |
1234137600000 | 125.73 |
1234224000000 | 122.49 |
1234310400000 | 120.87 |
1234396800000 | 117.8 |
1234483200000 | 119.03 |
1234742400000 | 116.93 |
1234828800000 | 111 |
1234915200000 | 109.69 |
1235001600000 | 111.41 |
1235088000000 | 107.26 |
1235347200000 | 105.77 |
1235433600000 | 104.49 |
1235520000000 | 103.8 |
1235606400000 | 105.8 |
1235692800000 | 104.28 |
1235952000000 | 99.58 |
1236038400000 | 97.54 |
1236124800000 | 100.31 |
1236211200000 | 95.96 |
1236297600000 | 95.67 |
1236556800000 | 95.14 |
1236643200000 | 100.55 |
1236729600000 | 100.34 |
1236816000000 | 101.96 |
1236902400000 | 102.52 |
1237161600000 | 105.75 |
1237248000000 | 105.15 |
1237334400000 | 106.64 |
1237420800000 | 112.59 |
1237507200000 | 112.03 |
1237766400000 | 114.89 |
1237852800000 | 114.53 |
1237939200000 | 116.19 |
1238025600000 | 117.38 |
1238112000000 | 113.56 |
1238371200000 | 107.96 |
1238457600000 | 112.22 |
1238544000000 | 113.44 |
1238630400000 | 121.54 |
1238716800000 | 122.15 |
1238976000000 | 121.77 |
1239062400000 | 118.63 |
1239148800000 | 120.05 |
1239235200000 | 123.58 |
1239667200000 | 126.47 |
1239753600000 | 125.46 |
1239840000000 | 127.84 |
1239926400000 | 129.24 |
1240185600000 | 122.71 |
1240272000000 | 123.46 |
1240358400000 | 126.58 |
1240444800000 | 127.52 |
1240531200000 | 131.88 |
1240790400000 | 129.97 |
1240876800000 | 127.46 |
1240963200000 | 132.26 |
1241049600000 | 134.32 |
1241136000000 | 134.34 |
1241395200000 | 139.86 |
1241481600000 | 140.34 |
1241568000000 | 142.66 |
1241654400000 | 143.39 |
1241740800000 | 146.83 |
1242000000000 | 144.87 |
1242086400000 | 144.02 |
1242172800000 | 137.55 |
1242259200000 | 138.65 |
1242345600000 | 140.58 |
1242604800000 | 142.77 |
1242691200000 | 146.97 |
1242777600000 | 151.54 |
1242864000000 | 148.08 |
1242950400000 | 150.54 |
1243209600000 | 150.72 |
1243296000000 | 150.54 |
1243382400000 | 151.89 |
1243468800000 | 150.66 |
1243555200000 | 153.54 |
1243814400000 | 157.58 |
1243900800000 | 160.15 |
1243987200000 | 156.56 |
1244073600000 | 156.24 |
1244160000000 | 154.87 |
1244419200000 | 150.9 |
1244505600000 | 152.85 |
1244592000000 | 154.83 |
1244678400000 | 156.74 |
1244764800000 | 155.83 |
1245024000000 | 149.74 |
1245110400000 | 149.19 |
1245196800000 | 144.1 |
1245283200000 | 145.63 |
1245369600000 | 146.83 |
1245628800000 | 141.83 |
1245715200000 | 143.01 |
1245801600000 | 146.99 |
1245888000000 | 145.37 |
1245974400000 | 147.01 |
1246233600000 | 149.24 |
1246320000000 | 148.94 |
1246406400000 | 153.01 |
1246492800000 | 148.43 |
1246579200000 | 147.96 |
1246838400000 | 144.84 |
1246924800000 | 145.01 |
1247011200000 | 141.29 |
1247097600000 | 143.01 |
1247184000000 | 140.81 |
1247443200000 | 143.63 |
1247529600000 | 144.92 |
1247616000000 | 150.39 |
1247702400000 | 151.59 |
1247788800000 | 152.06 |
1248048000000 | 154.85 |
1248134400000 | 156.54 |
1248220800000 | 157.06 |
1248307200000 | 159.88 |
1248393600000 | 159.12 |
1248652800000 | 159.84 |
1248739200000 | 157.42 |
1248825600000 | 157.36 |
1248912000000 | 160.96 |
1248998400000 | 163.24 |
1249257600000 | 169.25 |
1249344000000 | 169.04 |
1249430400000 | 169.3 |
1249516800000 | 170.27 |
1249603200000 | 169.16 |
1249862400000 | 168.68 |
1249948800000 | 165.22 |
1250035200000 | 167.79 |
1250121600000 | 170.52 |
1250208000000 | 169.73 |
1250467200000 | 164.35 |
1250553600000 | 166.38 |
1250640000000 | 167.48 |
1250726400000 | 170.28 |
1250812800000 | 174.53 |
1251072000000 | 177.46 |
1251158400000 | 178.69 |
1251244800000 | 177.78 |
1251331200000 | 176.63 |
1251417600000 | 180.55 |
1251676800000 | 177.85 |
1251763200000 | 174.68 |
1251849600000 | 170.79 |
1251936000000 | 172.11 |
1252022400000 | 174.25 |
1252281600000 | 179.37 |
1252368000000 | 183.04 |
1252454400000 | 186.13 |
1252540800000 | 186.17 |
1252627200000 | 187.99 |
1252886400000 | 187.15 |
1252972800000 | 188.86 |
1253059200000 | 193.7 |
1253145600000 | 195.49 |
1253232000000 | 194.59 |
1253491200000 | 191.62 |
1253577600000 | 195.08 |
1253664000000 | 195.22 |
1253750400000 | 191.79 |
1253836800000 | 191 |
1254096000000 | 193.45 |
1254182400000 | 192.17 |
1254268800000 | 192.95 |
1254355200000 | 188.91 |
1254441600000 | 185.27 |
1254700800000 | 187.04 |
1254787200000 | 193.86 |
1254873600000 | 193.23 |
1254960000000 | 196.89 |
1255046400000 | 197.04 |
1255305600000 | 200.07 |
1255392000000 | 198.32 |
1255478400000 | 203.16 |
1255564800000 | 203.22 |
1255651200000 | 200.58 |
1255910400000 | 203.57 |
1255996800000 | 202.66 |
1256083200000 | 202.09 |
1256169600000 | 199.04 |
1256256000000 | 198.53 |
1256515200000 | 193.58 |
1256601600000 | 189.48 |
1256688000000 | 182.51 |
1256774400000 | 187.74 |
1256860800000 | 182.89 |
1257120000000 | 184.58 |
1257206400000 | 180.51 |
1257292800000 | 187 |
1257379200000 | 188.27 |
1257465600000 | 189.11 |
1257724800000 | 193.94 |
1257811200000 | 192.03 |
1257897600000 | 193.56 |
1257984000000 | 192.37 |
1258070400000 | 192.35 |
1258329600000 | 195.7 |
1258416000000 | 192.74 |
1258502400000 | 194.8 |
1258588800000 | 189.54 |
1258675200000 | 187.78 |
1258934400000 | 192.62 |
1259020800000 | 190.58 |
1259107200000 | 191.74 |
1259193600000 | 184.84 |
1259280000000 | 187.2 |
1259539200000 | 185.61 |
1259625600000 | 191.63 |
1259712000000 | 191.83 |
1259798400000 | 192.19 |
1259884800000 | 191.07 |
1260144000000 | 190.18 |
1260230400000 | 186.68 |
1260316800000 | 183.69 |
1260403200000 | 184.7 |
1260489600000 | 184.21 |
1260748800000 | 185.91 |
1260835200000 | 184.57 |
1260921600000 | 187.2 |
1261008000000 | 182.35 |
1261094400000 | 180.62 |
1261353600000 | 182.83 |
1261440000000 | 183.2 |
1261526400000 | 184.49 |
1261612800000 | 184.73 |
1261958400000 | 185.97 |
1262044800000 | 187.01 |
1262131200000 | 185.08 |
1262217600000 | 185.55 |
1262563200000 | 190.74 |
1262649600000 | 192.49 |
1262736000000 | 192.82 |
1262822400000 | 192.86 |
1262908800000 | 193.63 |
1263168000000 | 196.49 |
1263254400000 | 193.38 |
1263340800000 | 193.67 |
1263427200000 | 194.87 |
1263513600000 | 191.72 |
1263772800000 | 192.26 |
1263859200000 | 191.15 |
1263945600000 | 186.41 |
1264032000000 | 183.33 |
1264118400000 | 182.34 |
1264377600000 | 182.44 |
1264464000000 | 181.34 |
1264550400000 | 179.2 |
1264636800000 | 176.96 |
1264723200000 | 177.7 |
1264982400000 | 179.58 |
1265068800000 | 182.57 |
1265155200000 | 180.75 |
1265241600000 | 173.58 |
1265328000000 | 168.19 |
1265587200000 | 167.84 |
1265673600000 | 169.35 |
1265760000000 | 170.51 |
1265846400000 | 168.69 |
1265932800000 | 167.44 |
1266192000000 | 167.34 |
1266278400000 | 169.99 |
1266364800000 | 171.66 |
1266451200000 | 172.13 |
1266537600000 | 171.89 |
1266796800000 | 173.16 |
1266883200000 | 170.64 |
1266969600000 | 170.91 |
1267056000000 | 167.53 |
1267142400000 | 171.34 |
1267401600000 | 171.87 |
1267488000000 | 174.94 |
1267574400000 | 178.15 |
1267660800000 | 177.72 |
1267747200000 | 179.9 |
1268006400000 | 180.39 |
1268092800000 | 179.05 |
1268179200000 | 182.05 |
1268265600000 | 181.8 |
1268352000000 | 183.85 |
1268611200000 | 180.92 |
1268697600000 | 184.05 |
1268784000000 | 185.43 |
1268870400000 | 183.01 |
1268956800000 | 181.77 |
1269216000000 | 181.38 |
1269302400000 | 183.26 |
1269388800000 | 181.37 |
1269475200000 | 183.38 |
1269561600000 | 184.79 |
1269820800000 | 186.17 |
1269907200000 | 184.12 |
1269993600000 | 185.13 |
1270080000000 | 188.01 |
1270512000000 | 187.21 |
1270598400000 | 185.78 |
1270684800000 | 184.01 |
1270771200000 | 188.1 |
1271030400000 | 190.75 |
1271116800000 | 189.81 |
1271203200000 | 192.46 |
1271289600000 | 192.15 |
1271376000000 | 188.49 |
1271635200000 | 186.2 |
1271721600000 | 189.3 |
1271808000000 | 187.7 |
1271894400000 | 183.97 |
1271980800000 | 186.79 |
1272240000000 | 186.72 |
1272326400000 | 181.09 |
1272412800000 | 176.26 |
1272499200000 | 180.83 |
1272585600000 | 181.65 |
1272844800000 | 180.61 |
1272931200000 | 172.19 |
1273017600000 | 166.58 |
1273104000000 | 162.48 |
1273190400000 | 155.87 |
1273449600000 | 169.68 |
1273536000000 | 166.68 |
1273622400000 | 170.53 |
1273708800000 | 169.12 |
1273795200000 | 161.52 |
1274054400000 | 159.01 |
1274140800000 | 161.71 |
1274227200000 | 156.77 |
1274313600000 | 153.02 |
1274400000000 | 156.04 |
1274659200000 | 153.64 |
1274745600000 | 146.62 |
1274832000000 | 150.39 |
1274918400000 | 155.62 |
1275004800000 | 156.47 |
1275264000000 | 156.24 |
1275350400000 | 155.85 |
1275436800000 | 155 |
1275523200000 | 157.38 |
1275609600000 | 151.96 |
1275868800000 | 148.75 |
1275955200000 | 147.27 |
1276041600000 | 151.71 |
1276128000000 | 155.83 |
1276214400000 | 156.81 |
1276473600000 | 161.68 |
1276560000000 | 163.46 |
1276646400000 | 162.98 |
1276732800000 | 163.76 |
1276819200000 | 165.27 |
1277078400000 | 166.8 |
1277164800000 | 164.54 |
1277251200000 | 162.06 |
1277337600000 | 159.61 |
1277424000000 | 158.36 |
1277683200000 | 160.46 |
1277769600000 | 153.29 |
1277856000000 | 153.81 |
1277942400000 | 153.41 |
1278028800000 | 155.82 |
1278288000000 | 154.68 |
1278374400000 | 160.14 |
1278460800000 | 161.4 |
1278547200000 | 163.9 |
1278633600000 | 163.95 |
1278892800000 | 163.84 |
1278979200000 | 167.96 |
1279065600000 | 167.84 |
1279152000000 | 169.31 |
1279238400000 | 167.58 |
1279497600000 | 166.74 |
1279584000000 | 164.87 |
1279670400000 | 166.22 |
1279756800000 | 171.4 |
1279843200000 | 170.84 |
1280102400000 | 173.77 |
1280188800000 | 175.14 |
1280275200000 | 174.86 |
1280361600000 | 175.35 |
1280448000000 | 173.54 |
1280707200000 | 179.71 |
1280793600000 | 180.55 |
1280880000000 | 179.49 |
1280966400000 | 179.81 |
1281052800000 | 179.58 |
1281312000000 | 180.59 |
1281398400000 | 176.1 |
1281484800000 | 168.97 |
1281571200000 | 167.14 |
1281657600000 | 166.13 |
1281916800000 | 167.31 |
1282003200000 | 170.77 |
1282089600000 | 170.27 |
1282176000000 | 168.24 |
1282262400000 | 163.38 |
1282521600000 | 163.5 |
1282608000000 | 161.2 |
1282694400000 | 158.86 |
1282780800000 | 161.94 |
1282867200000 | 162.7 |
1283126400000 | 162.03 |
1283212800000 | 162.71 |
1283299200000 | 168.45 |
1283385600000 | 169.64 |
1283472000000 | 171.2 |
1283731200000 | 171.98 |
1283817600000 | 168.27 |
1283904000000 | 169.28 |
1283990400000 | 171.43 |
1284076800000 | 171.29 |
1284336000000 | 174.51 |
1284422400000 | 176.32 |
1284508800000 | 176.71 |
1284595200000 | 176.9 |
1284681600000 | 176.25 |
1284940800000 | 178.74 |
1285027200000 | 179.85 |
1285113600000 | 181.72 |
1285200000000 | 179.44 |
1285286400000 | 183.67 |
1285545600000 | 183.28 |
1285632000000 | 184.24 |
1285718400000 | 184.64 |
1285804800000 | 185.43 |
1285891200000 | 186.45 |
1286150400000 | 184.59 |
1286236800000 | 189.91 |
1286323200000 | 192.26 |
1286409600000 | 192.7 |
1286496000000 | 192.71 |
1286755200000 | 193 |
1286841600000 | 192 |
1286928000000 | 196.99 |
1287014400000 | 198.08 |
1287100800000 | 197.36 |
1287360000000 | 197.18 |
1287446400000 | 193.79 |
1287532800000 | 197.21 |
1287619200000 | 199.75 |
1287705600000 | 198.75 |
1287964800000 | 200.25 |
1288051200000 | 197.78 |
1288137600000 | 195.13 |
1288224000000 | 196.85 |
1288310400000 | 196.29 |
1288569600000 | 196.51 |
1288656000000 | 199.12 |
1288742400000 | 198.17 |
1288828800000 | 202.95 |
1288915200000 | 199.78 |
1289174400000 | 197.63 |
1289260800000 | 199.5 |
1289347200000 | 194.34 |
1289433600000 | 191.88 |
1289520000000 | 192.12 |
1289779200000 | 192.45 |
1289865600000 | 187.96 |
1289952000000 | 188.56 |
1290038400000 | 192.41 |
1290124800000 | 193.05 |
1290384000000 | 190.53 |
1290470400000 | 185.24 |
1290556800000 | 186.86 |
1290643200000 | 187.45 |
1290729600000 | 184.82 |
1290988800000 | 179.32 |
1291075200000 | 177.76 |
1291161600000 | 182.81 |
1291248000000 | 188.21 |
1291334400000 | 191.87 |
1291593600000 | 190.7 |
1291680000000 | 193.16 |
1291766400000 | 191.4 |
1291852800000 | 190.49 |
1291939200000 | 191.37 |
1292198400000 | 194.94 |
1292284800000 | 194.86 |
1292371200000 | 193.36 |
1292457600000 | 191.47 |
1292544000000 | 190.66 |
1292803200000 | 190.72 |
1292889600000 | 193.41 |
1292976000000 | 193.31 |
1293062400000 | 192.66 |
1293148800000 | 192.92 |
1293408000000 | 191.78 |
1293494400000 | 191.75 |
1293580800000 | 192.77 |
1293667200000 | 193.51 |
1293753600000 | 194.8 |
1294012800000 | 197.22 |
1294099200000 | 196.84 |
1294185600000 | 193.23 |
1294272000000 | 191.94 |
1294358400000 | 191.03 |
1294617600000 | 187.8 |
1294704000000 | 190.95 |
1294790400000 | 195.83 |
1294876800000 | 198.77 |
1294963200000 | 199.24 |
1295222400000 | 197.91 |
1295308800000 | 201.54 |
1295395200000 | 201.58 |
1295481600000 | 197.6 |
1295568000000 | 201.55 |
1295827200000 | 202.67 |
1295913600000 | 202.41 |
1296000000000 | 205.44 |
1296086400000 | 207.04 |
1296172800000 | 204.28 |
1296432000000 | 204.71 |
1296518400000 | 208.84 |
1296604800000 | 208.48 |
1296691200000 | 205.61 |
1296777600000 | 205.4 |
1297036800000 | 207.36 |
1297123200000 | 210.04 |
1297209600000 | 210.44 |
1297296000000 | 207.84 |
1297382400000 | 208.07 |
1297641600000 | 207.69 |
1297728000000 | 207.67 |
1297814400000 | 209.09 |
1297900800000 | 210.17 |
1297987200000 | 211.16 |
1298246400000 | 208.32 |
1298332800000 | 207.91 |
1298419200000 | 206.15 |
1298505600000 | 205.07 |
1298592000000 | 207.88 |
1298851200000 | 210.51 |
1298937600000 | 210.47 |
1299024000000 | 209.97 |
1299110400000 | 211.89 |
1299196800000 | 211.68 |
1299456000000 | 212.8 |
1299542400000 | 211.42 |
1299628800000 | 212.22 |
1299715200000 | 207.58 |
1299801600000 | 206.11 |
1300060800000 | 206.88 |
1300147200000 | 202.6 |
1300233600000 | 199.12 |
1300320000000 | 203.91 |
1300406400000 | 207.17 |
1300665600000 | 211.7 |
1300752000000 | 210.85 |
1300838400000 | 210.16 |
1300924800000 | 214.34 |
1301011200000 | 213.97 |
1301270400000 | 213.88 |
1301356800000 | 213.28 |
1301443200000 | 215.15 |
1301529600000 | 215.05 |
1301616000000 | 216.96 |
1301875200000 | 219.17 |
1301961600000 | 218.59 |
1302048000000 | 221.71 |
1302134400000 | 219.4 |
1302220800000 | 222.27 |
1302480000000 | 221.33 |
1302566400000 | 218.89 |
1302652800000 | 221.01 |
1302739200000 | 218.58 |
1302825600000 | 217.97 |
1303084800000 | 210.95 |
1303171200000 | 213.86 |
1303257600000 | 220.3 |
1303344000000 | 222.03 |
1303776000000 | 224.65 |
1303862400000 | 225.86 |
1303948800000 | 229.34 |
1304035200000 | 230.26 |
1304294400000 | 232.06 |
1304380800000 | 229.8 |
1304467200000 | 228.01 |
1304553600000 | 222.95 |
1304640000000 | 223.75 |
1304899200000 | 219.61 |
1304985600000 | 223.3 |
1305072000000 | 222.68 |
1305158400000 | 219.99 |
1305244800000 | 219.91 |
1305504000000 | 219.61 |
1305590400000 | 216 |
1305676800000 | 217.59 |
1305763200000 | 219.46 |
1305849600000 | 217.04 |
1306108800000 | 211.05 |
1306195200000 | 212.95 |
1306281600000 | 213.13 |
1306368000000 | 213.2 |
1306454400000 | 216.83 |
1306713600000 | 216.9 |
1306800000000 | 221.31 |
1306886400000 | 220.85 |
1306972800000 | 218.8 |
1307059200000 | 220.98 |
1307318400000 | 220.49 |
1307404800000 | 221.29 |
1307491200000 | 216.84 |
1307577600000 | 217.14 |
1307664000000 | 211.83 |
1307923200000 | 211.95 |
1308009600000 | 215.67 |
1308096000000 | 210.35 |
1308182400000 | 206.11 |
1308268800000 | 209.33 |
1308528000000 | 207.44 |
1308614400000 | 212.48 |
1308700800000 | 212.52 |
1308787200000 | 204.3 |
1308873600000 | 204.05 |
1309132800000 | 205.23 |
1309219200000 | 207.19 |
1309305600000 | 212.34 |
1309392000000 | 217.1 |
1309478400000 | 218.99 |
1309737600000 | 220.89 |
1309824000000 | 218.74 |
1309910400000 | 214.74 |
1309996800000 | 217.06 |
1310083200000 | 212.31 |
1310342400000 | 203.05 |
1310428800000 | 201.75 |
1310515200000 | 206.18 |
1310601600000 | 203.37 |
1310688000000 | 201.7 |
1310947200000 | 195.81 |
1311033600000 | 200.7 |
1311120000000 | 203.32 |
1311206400000 | 209.19 |
1311292800000 | 211.01 |
1311552000000 | 209.26 |
1311638400000 | 209.87 |
1311724800000 | 205.22 |
1311811200000 | 201.35 |
1311897600000 | 201.64 |
1312156800000 | 194.86 |
1312243200000 | 189.59 |
1312329600000 | 186.31 |
1312416000000 | 176.91 |
1312502400000 | 175.56 |
1312761600000 | 166.52 |
1312848000000 | 171.18 |
1312934400000 | 165.71 |
1313020800000 | 172.32 |
1313107200000 | 178.11 |
1313366400000 | 182.6 |
1313452800000 | 179.68 |
1313539200000 | 180.46 |
1313625600000 | 169.05 |
1313712000000 | 168.27 |
1313971200000 | 168.58 |
1314057600000 | 168.51 |
1314144000000 | 172.18 |
1314230400000 | 170.7 |
1314316800000 | 169.65 |
1314576000000 | 175.98 |
1314662400000 | 175.76 |
1314748800000 | 180.49 |
1314835200000 | 178.31 |
1314921600000 | 172.57 |
1315180800000 | 164.04 |
1315267200000 | 161.54 |
1315353600000 | 167.9 |
1315440000000 | 168.4 |
1315526400000 | 159.03 |
1315785600000 | 152.88 |
1315872000000 | 154.69 |
1315958400000 | 158.01 |
1316044800000 | 163.35 |
1316131200000 | 164.05 |
1316390400000 | 158.04 |
1316476800000 | 161.47 |
1316563200000 | 159.38 |
1316649600000 | 148.99 |
1316736000000 | 149.09 |
1316995200000 | 150.15 |
1317081600000 | 158.81 |
1317168000000 | 157.16 |
1317254400000 | 158.97 |
1317340800000 | 153.37 |
1317600000000 | 148.44 |
1317686400000 | 143.06 |
1317772800000 | 148.11 |
1317859200000 | 153.89 |
1317945600000 | 155.37 |
1318204800000 | 160.73 |
1318291200000 | 159.95 |
1318377600000 | 165.8 |
1318464000000 | 163.1 |
1318550400000 | 167.13 |
1318809600000 | 163.19 |
1318896000000 | 162.39 |
1318982400000 | 163.33 |
1319068800000 | 158.71 |
1319155200000 | 165.54 |
1319414400000 | 168.27 |
1319500800000 | 167.31 |
1319587200000 | 166.63 |
1319673600000 | 177.1 |
1319760000000 | 176.7 |
1320019200000 | 168.88 |
1320105600000 | 158.57 |
1320192000000 | 161.53 |
1320278400000 | 166.07 |
1320364800000 | 163.75 |
1320624000000 | 163.48 |
1320710400000 | 164.72 |
1320796800000 | 158.48 |
1320883200000 | 157.41 |
1320969600000 | 163.09 |
1321228800000 | 159.77 |
1321315200000 | 156.24 |
1321401600000 | 155.94 |
1321488000000 | 153.16 |
1321574400000 | 151.99 |
1321833600000 | 146.27 |
1321920000000 | 145.13 |
1322006400000 | 141.63 |
1322092800000 | 142.14 |
1322179200000 | 142.17 |
1322438400000 | 149.15 |
1322524800000 | 149.86 |
1322611200000 | 157.65 |
1322697600000 | 156.3 |
1322784000000 | 157.39 |
1323043200000 | 160.18 |
1323129600000 | 158.14 |
1323216000000 | 157.19 |
1323302400000 | 152.41 |
1323388800000 | 155.03 |
1323648000000 | 149.13 |
1323734400000 | 147.84 |
1323820800000 | 142.8 |
1323907200000 | 144.55 |
1323993600000 | 145.86 |
1324252800000 | 145.06 |
1324339200000 | 150.84 |
1324425600000 | 148.7 |
1324512000000 | 150.38 |
1324598400000 | 151.33 |
1324944000000 | 151.57 |
1325030400000 | 149.2 |
1325116800000 | 149.83 |
1325203200000 | 151.89 |
1325462400000 | 154.77 |
1325548800000 | 157.31 |
1325635200000 | 153.87 |
1325721600000 | 150.09 |
1325808000000 | 149.4 |
1326067200000 | 148.86 |
1326153600000 | 152.21 |
1326240000000 | 151.59 |
1326326400000 | 154.05 |
1326412800000 | 151.85 |
1326672000000 | 153.07 |
1326758400000 | 155.73 |
1326844800000 | 157.29 |
1326931200000 | 161.21 |
1327017600000 | 161.32 |
1327276800000 | 164.64 |
1327363200000 | 161.99 |
1327449600000 | 162.31 |
1327536000000 | 167.95 |
1327622400000 | 166.33 |
1327881600000 | 163.07 |
1327968000000 | 164.59 |
1328054400000 | 169.95 |
1328140800000 | 170.52 |
1328227200000 | 172.22 |
1328486400000 | 171.29 |
1328572800000 | 172.88 |
1328659200000 | 173.77 |
1328745600000 | 174.66 |
1328832000000 | 171.21 |
1329091200000 | 172.29 |
1329177600000 | 170.35 |
1329264000000 | 170.63 |
1329350400000 | 170 |
1329436800000 | 173.97 |
1329696000000 | 177.98 |
1329782400000 | 176.49 |
1329868800000 | 174.71 |
1329955200000 | 174.53 |
1330041600000 | 178.05 |
1330300800000 | 175.91 |
1330387200000 | 176.79 |
1330473600000 | 176.37 |
1330560000000 | 177.54 |
1330646400000 | 176.83 |
1330905600000 | 175.38 |
1330992000000 | 168.03 |
1331078400000 | 169.94 |
1331164800000 | 175.84 |
1331251200000 | 174.44 |
1331510400000 | 174.32 |
1331596800000 | 176.82 |
1331683200000 | 176.14 |
1331769600000 | 177.77 |
1331856000000 | 179.77 |
1332115200000 | 180.95 |
1332201600000 | 178.7 |
1332288000000 | 177.8 |
1332374400000 | 175.71 |
1332460800000 | 177.67 |
1332720000000 | 180.61 |
1332806400000 | 179.86 |
1332892800000 | 177.51 |
1332979200000 | 174.76 |
1333065600000 | 177.66 |
1333324800000 | 178.85 |
1333411200000 | 177.65 |
1333497600000 | 169.1 |
1333584000000 | 168.72 |
1334016000000 | 164.26 |
1334102400000 | 166.28 |
1334188800000 | 169.85 |
1334275200000 | 165.51 |
1334534400000 | 165.19 |
1334620800000 | 170.11 |
1334707200000 | 167.42 |
1334793600000 | 166.63 |
1334880000000 | 167.75 |
1335139200000 | 161.78 |
1335225600000 | 165.63 |
1335312000000 | 169.12 |
1335398400000 | 169.47 |
1335484800000 | 172.17 |
1335744000000 | 170.67 |
1335830400000 | 170.62 |
1335916800000 | 168.96 |
1336003200000 | 168.48 |
1336089600000 | 164.96 |
1336348800000 | 165.54 |
1336435200000 | 161.96 |
1336521600000 | 160.46 |
1336608000000 | 162.39 |
1336694400000 | 161.98 |
1336953600000 | 156.66 |
1337040000000 | 154.2 |
1337126400000 | 153.03 |
1337212800000 | 150.47 |
1337299200000 | 149.52 |
1337558400000 | 151.73 |
1337644800000 | 154.84 |
1337731200000 | 148.6 |
1337817600000 | 149.48 |
1337904000000 | 148.75 |
1338163200000 | 149.42 |
1338249600000 | 150.99 |
1338336000000 | 146.48 |
1338422400000 | 145.04 |
1338508800000 | 141.68 |
1338768000000 | 142.51 |
1338854400000 | 142.95 |
1338940800000 | 146.8 |
1339027200000 | 149.29 |
1339113600000 | 147.44 |
1339372800000 | 147.3 |
1339459200000 | 145.84 |
1339545600000 | 145.91 |
1339632000000 | 146.57 |
1339718400000 | 149.33 |
1339977600000 | 148.78 |
1340064000000 | 152.68 |
1340150400000 | 154.77 |
1340236800000 | 152.89 |
1340323200000 | 150.97 |
1340582400000 | 147.21 |
1340668800000 | 145.6 |
1340755200000 | 147.98 |
1340841600000 | 147.05 |
1340928000000 | 156.19 |
1341187200000 | 156.73 |
1341273600000 | 158.92 |
1341360000000 | 157.97 |
1341446400000 | 154.83 |
1341532800000 | 151.23 |
1341792000000 | 150.53 |
1341878400000 | 151.49 |
1341964800000 | 150.49 |
1342051200000 | 148.19 |
1342137600000 | 150.86 |
1342396800000 | 151.16 |
1342483200000 | 150.68 |
1342569600000 | 152.63 |
1342656000000 | 154.7 |
1342742400000 | 150.8 |
1343001600000 | 145.69 |
1343088000000 | 144.25 |
1343174400000 | 145.29 |
1343260800000 | 151.86 |
1343347200000 | 154.57 |
1343606400000 | 154.91 |
1343692800000 | 154.77 |
1343779200000 | 154.39 |
1343865600000 | 149.25 |
1343952000000 | 155.91 |
1344211200000 | 158.93 |
1344297600000 | 159.55 |
1344384000000 | 157.96 |
1344470400000 | 158.3 |
1344556800000 | 157.85 |
1344816000000 | 157.57 |
1344902400000 | 158.08 |
1344988800000 | 157.61 |
1345075200000 | 161.08 |
1345161600000 | 162.16 |
1345420800000 | 161.38 |
1345507200000 | 164.74 |
1345593600000 | 162.99 |
1345680000000 | 163.54 |
1345766400000 | 162.29 |
1346025600000 | 163.25 |
1346112000000 | 162.71 |
1346198400000 | 162.24 |
1346284800000 | 160.04 |
1346371200000 | 162.94 |
1346630400000 | 163.39 |
1346716800000 | 161.94 |
1346803200000 | 162.54 |
1346889600000 | 167.01 |
1346976000000 | 170.89 |
1347235200000 | 170.6 |
1347321600000 | 172.17 |
1347408000000 | 174.48 |
1347494400000 | 173.62 |
1347580800000 | 180.82 |
1347840000000 | 179.93 |
1347926400000 | 176.97 |
1348012800000 | 177.32 |
1348099200000 | 175.52 |
1348185600000 | 177.58 |
1348444800000 | 174.85 |
1348531200000 | 176.22 |
1348617600000 | 170.77 |
1348704000000 | 171.58 |
1348790400000 | 170.38 |
1349049600000 | 173.51 |
1349136000000 | 173.73 |
1349222400000 | 173.19 |
1349308800000 | 174.71 |
1349395200000 | 177.65 |
1349654400000 | 174.48 |
1349740800000 | 172.51 |
1349827200000 | 171.3 |
1349913600000 | 173.16 |
1350000000000 | 172.59 |
1350259200000 | 172.93 |
1350345600000 | 176.07 |
1350432000000 | 178.85 |
1350518400000 | 178.74 |
1350604800000 | 176.48 |
1350864000000 | 176.38 |
1350950400000 | 171.9199 |
1351036800000 | 172.95 |
1351123200000 | 173 |
1351209600000 | 172.6699 |
1351468800000 | 171.48 |
1351555200000 | 173.93 |
1351641600000 | 173.47 |
1351728000000 | 175.1 |
1351814400000 | 174.6399 |
1352073600000 | 172.62 |
1352160000000 | 173.8899 |
1352246400000 | 171.13 |
1352332800000 | 169.74 |
1352419200000 | 169.29 |
1352678400000 | 168.87 |
1352764800000 | 169.19 |
1352851200000 | 168.62 |
1352937600000 | 167.88 |
1353024000000 | 165.07 |
1353283200000 | 169.52 |
1353369600000 | 170.05 |
1353456000000 | 170.76 |
1353542400000 | 173.41 |
1353628800000 | 175.59 |
1353888000000 | 175.16 |
1353974400000 | 175.71 |
1354060800000 | 175.51 |
1354147200000 | 179.31 |
1354233600000 | 179.57 |
1354492800000 | 180.62 |
1354579200000 | 180.93 |
1354665600000 | 181.48 |
1354752000000 | 181.33 |
1354838400000 | 180.66 |
1355097600000 | 180.2 |
1355184000000 | 182.71 |
1355270400000 | 183.65 |
1355356800000 | 184.33 |
1355443200000 | 184.87 |
1355702400000 | 185.85 |
1355788800000 | 188.01 |
1355875200000 | 190.09 |
1355961600000 | 190.18 |
1356048000000 | 188.1699 |
1356307200000 | 188.26 |
1356566400000 | 188.79 |
1356652800000 | 187.69 |
1356912000000 | 187.53 |
1357084800000 | 192.53 |
1357171200000 | 191.1399 |
1357257600000 | 190.9 |
1357516800000 | 191.27 |
1357603200000 | 190.46 |
1357689600000 | 191.58 |
1357776000000 | 193.73 |
1357862400000 | 195.58 |
1358121600000 | 194.8899 |
1358208000000 | 194.6699 |
1358294400000 | 194.04 |
1358380800000 | 197.07 |
1358467200000 | 196.09 |
1358726400000 | 197.26 |
1358812800000 | 196.56 |
1358899200000 | 196.59 |
1358985600000 | 198.58 |
1359072000000 | 201.28 |
1359331200000 | 201.08 |
1359417600000 | 200.71 |
1359504000000 | 200.53 |
1359590400000 | 199.59 |
1359676800000 | 203.48 |
1359936000000 | 197.4 |
1360022400000 | 197.41 |
1360108800000 | 196.84 |
1360195200000 | 194.47 |
1360281600000 | 196.26 |
1360540800000 | 195.6399 |
1360627200000 | 198.04 |
1360713600000 | 199.51 |
1360800000000 | 197.48 |
1360886400000 | 198.01 |
1361145600000 | 197.73 |
1361232000000 | 200.18 |
1361318400000 | 200.31 |
1361404800000 | 194.8 |
1361491200000 | 195.81 |
1361750400000 | 197.06 |
1361836800000 | 191.95 |
1361923200000 | 194.3 |
1362009600000 | 194.95 |
1362096000000 | 192.84 |
1362355200000 | 192.94 |
1362441600000 | 196.49 |
1362528000000 | 196.11 |
1362614400000 | 197.43 |
1362700800000 | 197.6399 |
1362960000000 | 197.84 |
1363046400000 | 198.27 |
1363132800000 | 196.81 |
1363219200000 | 198.55 |
1363305600000 | 199.15 |
1363564800000 | 197.33 |
1363651200000 | 195 |
1363737600000 | 197.04 |
1363824000000 | 195.25 |
1363910400000 | 195.59 |
1364169600000 | 192.3899 |
1364256000000 | 192.36 |
1364342400000 | 189.25 |
1364428800000 | 191.3 |
1364860800000 | 193.3 |
1364947200000 | 192.23 |
1365033600000 | 190.6699 |
1365120000000 | 190.19 |
1365379200000 | 190.16 |
1365465600000 | 191.4 |
1365552000000 | 196.06 |
1365638400000 | 198.31 |
1365724800000 | 196 |
1365984000000 | 193.57 |
1366070400000 | 193.34 |
1366156800000 | 189.12 |
1366243200000 | 188.97 |
1366329600000 | 190.13 |
1366588800000 | 190.51 |
1366675200000 | 194.91 |
1366761600000 | 195.8899 |
1366848000000 | 197.69 |
1366934400000 | 197.12 |
1367193600000 | 200.16 |
1367280000000 | 201.05 |
1367366400000 | 201.26 |
1367452800000 | 199.62 |
1367539200000 | 202.57 |
1367798400000 | 202.13 |
1367884800000 | 203.79 |
1367971200000 | 206.11 |
1368057600000 | 204.88 |
1368144000000 | 203.7 |
1368403200000 | 203.58 |
1368489600000 | 204.25 |
1368576000000 | 203.69 |
1368662400000 | 204.66 |
1368748800000 | 203.69 |
1369008000000 | 205.83 |
1369094400000 | 206.24 |
1369180800000 | 206.99 |
1369267200000 | 203.61 |
1369353600000 | 203.66 |
1369612800000 | 205.36 |
1369699200000 | 206.3899 |
1369785600000 | 205.57 |
1369872000000 | 207.93 |
1369958400000 | 204.87 |
1370217600000 | 205.04 |
1370304000000 | 206.25 |
1370390400000 | 204.31 |
1370476800000 | 204.31 |
1370563200000 | 206.49 |
1370822400000 | 206.12 |
1370908800000 | 205.23 |
1370995200000 | 205.16 |
1371081600000 | 204.44 |
1371168000000 | 206.25 |
1371427200000 | 207.74 |
1371513600000 | 209.53 |
1371600000000 | 209.22 |
1371686400000 | 200.81 |
1371772800000 | 196.97 |
1372032000000 | 192.1 |
1372118400000 | 193.82 |
1372204800000 | 195.62 |
1372291200000 | 197.56 |
1372377600000 | 196.6399 |
1372636800000 | 199.19 |
1372723200000 | 198.95 |
1372809600000 | 196.45 |
1372896000000 | 199.53 |
1372982400000 | 196.83 |
1373241600000 | 199.6 |
1373328000000 | 199.94 |
1373414400000 | 201.51 |
1373500800000 | 205.6 |
1373587200000 | 205.38 |
1373846400000 | 206.45 |
1373932800000 | 207 |
1374019200000 | 206.8899 |
1374105600000 | 209.59 |
1374192000000 | 209.95 |
1374451200000 | 210.75 |
1374537600000 | 211.33 |
1374624000000 | 214.22 |
1374710400000 | 214 |
1374796800000 | 213.85 |
1375056000000 | 213.61 |
1375142400000 | 214.18 |
1375228800000 | 214.96 |
1375315200000 | 217.68 |
1375401600000 | 218.77 |
1375660800000 | 218.53 |
1375747200000 | 218.49 |
1375833600000 | 218.44 |
1375920000000 | 222.58 |
1376006400000 | 223.69 |
1376265600000 | 223.34 |
1376352000000 | 223.43 |
1376438400000 | 224.93 |
1376524800000 | 223.02 |
1376611200000 | 225.08 |
1376870400000 | 224.12 |
1376956800000 | 222.44 |
1377043200000 | 221.68 |
1377129600000 | 224.16 |
1377216000000 | 225.75 |
1377475200000 | 224.03 |
1377561600000 | 219.33 |
1377648000000 | 217.8 |
1377734400000 | 217.74 |
1377820800000 | 214.99 |
1378080000000 | 218.07 |
1378166400000 | 217.41 |
1378252800000 | 217.9 |
1378339200000 | 218.32 |
1378425600000 | 219.6 |
1378684800000 | 221.93 |
1378771200000 | 225.35 |
1378857600000 | 226.62 |
1378944000000 | 226.95 |
1379030400000 | 226.44 |
1379289600000 | 230.24 |
1379376000000 | 229.54 |
1379462400000 | 230.36 |
1379548800000 | 233.94 |
1379635200000 | 233.95 |
1379894400000 | 232.26 |
1379980800000 | 232.91 |
1380067200000 | 232.92 |
1380153600000 | 232.04 |
1380240000000 | 232.18 |
1380499200000 | 230.45 |
1380585600000 | 233.11 |
1380672000000 | 233.54 |
1380758400000 | 233.2 |
1380844800000 | 233.57 |
1381104000000 | 232.48 |
1381190400000 | 232.21 |
1381276800000 | 229.91 |
1381363200000 | 233.81 |
1381449600000 | 234.69 |
1381708800000 | 235.14 |
1381795200000 | 236.1 |
1381881600000 | 236.67 |
1381968000000 | 239.2 |
1382054400000 | 242.24 |
1382313600000 | 243.36 |
1382400000000 | 245.44 |
1382486400000 | 243.6 |
1382572800000 | 245.05 |
1382659200000 | 243.8 |
1382918400000 | 242.81 |
1383004800000 | 243.73 |
1383091200000 | 243.98 |
1383177600000 | 242.29 |
1383264000000 | 239.8 |
1383523200000 | 241.35 |
1383609600000 | 240.02 |
1383696000000 | 242.97 |
1383782400000 | 239.84 |
1383868800000 | 239.23 |
1384128000000 | 241.74 |
1384214400000 | 241.05 |
1384300800000 | 238.93 |
1384387200000 | 241.39 |
1384473600000 | 242.11 |
1384732800000 | 243.98 |
1384819200000 | 242.74 |
1384905600000 | 240.55 |
1384992000000 | 240.56 |
1385078400000 | 242.3 |
1385337600000 | 242.9 |
1385424000000 | 243.36 |
1385510400000 | 244.83 |
1385596800000 | 246.56 |
1385683200000 | 247.17 |
1385942400000 | 244.99 |
1386028800000 | 240.92 |
1386115200000 | 239.28 |
1386201600000 | 239.42 |
1386288000000 | 240.79 |
1386547200000 | 242.62 |
1386633600000 | 242.99 |
1386720000000 | 242.37 |
1386806400000 | 239.47 |
1386892800000 | 238.66 |
1387152000000 | 241.43 |
1387238400000 | 239.78 |
1387324800000 | 241.53 |
1387411200000 | 243.27 |
1387497600000 | 244.57 |
1387756800000 | 246.92 |
1387843200000 | 247.05 |
1388102400000 | 251.37 |
1388361600000 | 252.25 |
1388448000000 | 252.02 |
1388620800000 | 248.5 |
1388707200000 | 249.27 |
1388966400000 | 250.34 |
1389052800000 | 251.84 |
1389139200000 | 253.55 |
1389225600000 | 253.14 |
1389312000000 | 255.39 |
1389571200000 | 257.52 |
1389657600000 | 257.89 |
1389744000000 | 259.1 |
1389830400000 | 258.82 |
1389916800000 | 258.73 |
1390176000000 | 257.83 |
1390262400000 | 256.26 |
1390348800000 | 256.42 |
1390435200000 | 257.96 |
1390521600000 | 252.23 |
1390780800000 | 249.44 |
1390867200000 | 251.62 |
1390953600000 | 250.59 |
1391040000000 | 249.17 |
1391126400000 | 246.31 |
1391385600000 | 244.54 |
1391472000000 | 244.69 |
1391558400000 | 245.89 |
1391644800000 | 251.72 |
1391731200000 | 253.25 |
1391990400000 | 254.34 |
1392076800000 | 257.73 |
1392163200000 | 257.76 |
1392249600000 | 259.43 |
1392336000000 | 261.5 |
1392595200000 | 262.63 |
1392681600000 | 263.12 |
1392768000000 | 262.81 |
1392854400000 | 261.36 |
1392940800000 | 263.9 |
1393200000000 | 265.0899 |
1393286400000 | 265.91 |
1393372800000 | 263.9 |
1393459200000 | 264.2 |
1393545600000 | 267.9 |
1393804800000 | 260.24 |
1393891200000 | 265.12 |
1393977600000 | 266.47 |
1394064000000 | 270.66 |
1394150400000 | 268.3 |
1394409600000 | 267.65 |
1394496000000 | 267.7799 |
1394582400000 | 265.7799 |
1394668800000 | 263.36 |
1394755200000 | 260.37 |
1395014400000 | 264.48 |
1395100800000 | 266.3399 |
1395187200000 | 265.87 |
1395273600000 | 263.71 |
1395360000000 | 263.4 |
1395619200000 | 259.61 |
1395705600000 | 262.11 |
1395792000000 | 265 |
1395878400000 | 263.93 |
1395964800000 | 266.29 |
1396224000000 | 268.18 |
1396310400000 | 271.43 |
1396396800000 | 270.8399 |
1396483200000 | 269.99 |
1396569600000 | 270.86 |
1396828800000 | 268.87 |
1396915200000 | 266.52 |
1397001600000 | 269.01 |
1397088000000 | 268.42 |
1397174400000 | 264.77 |
1397433600000 | 261.46 |
1397520000000 | 258.54 |
1397606400000 | 263.14 |
1397692800000 | 265.68 |
1398124800000 | 269.13 |
1398211200000 | 268.97 |
1398297600000 | 269.82 |
1398384000000 | 267.54 |
1398643200000 | 267.15 |
1398729600000 | 269.76 |
1398816000000 | 270.35 |
1398902400000 | 270.2799 |
1398988800000 | 270.68 |
1399248000000 | 270.27 |
1399334400000 | 270.55 |
1399420800000 | 268.94 |
1399507200000 | 270.5299 |
1399593600000 | 267.06 |
1399852800000 | 269.67 |
1399939200000 | 268.72 |
1400025600000 | 267.8399 |
1400112000000 | 263.0299 |
1400198400000 | 261.72 |
1400457600000 | 263.83 |
1400544000000 | 264.12 |
1400630400000 | 264.56 |
1400716800000 | 265.27 |
1400803200000 | 266.57 |
1401062400000 | 270.46 |
1401148800000 | 270.44 |
1401235200000 | 270.86 |
1401321600000 | 271.4 |
1401408000000 | 272.73 |
1401667200000 | 272.97 |
1401753600000 | 271.06 |
1401840000000 | 271.4 |
1401926400000 | 273.62 |
1402012800000 | 277.05 |
1402272000000 | 277.92 |
1402358400000 | 277.5899 |
1402444800000 | 273.37 |
1402531200000 | 274.17 |
1402617600000 | 272.0299 |
1402876800000 | 272.14 |
1402963200000 | 273.29 |
1403049600000 | 273.75 |
1403136000000 | 275.24 |
1403222400000 | 273.26 |
1403481600000 | 271.67 |
1403568000000 | 270.49 |
1403654400000 | 267.71 |
1403740800000 | 267.15 |
1403827200000 | 267.86 |
1404086400000 | 268.21 |
1404172800000 | 270.3 |
1404259200000 | 270.47 |
1404345600000 | 271.83 |
1404432000000 | 269.65 |
1404691200000 | 266.73 |
1404777600000 | 261.81 |
1404864000000 | 262.1 |
1404950400000 | 257.11 |
1405036800000 | 257.55 |
1405296000000 | 260.54 |
1405382400000 | 257.49 |
1405468800000 | 261.1 |
1405555200000 | 258.63 |
1405641600000 | 258.1 |
1405900800000 | 257.06 |
1405987200000 | 258.72 |
1406073600000 | 259.46 |
1406160000000 | 261.6 |
1406246400000 | 258.86 |
1406505600000 | 257.9 |
1406592000000 | 257.6 |
1406678400000 | 255.72 |
1406764800000 | 251.29 |
1406851200000 | 248.13 |
1407110400000 | 247.15 |
1407196800000 | 245.06 |
1407283200000 | 241.18 |
1407369600000 | 239.12 |
1407456000000 | 239.23 |
1407715200000 | 242.83 |
1407801600000 | 241.84 |
1407888000000 | 243.61 |
1407974400000 | 244.71 |
1408060800000 | 243.64 |
1408320000000 | 245.96 |
1408406400000 | 246.9 |
1408492800000 | 246.21 |
1408579200000 | 248.7 |
1408665600000 | 247.52 |
1408924800000 | 249.5 |
1409011200000 | 251.88 |
1409097600000 | 252.99 |
1409184000000 | 249.8 |
1409270400000 | 249.88 |
1409529600000 | 248.97 |
1409616000000 | 249.02 |
1409702400000 | 251.41 |
1409788800000 | 250.99 |
1409875200000 | 251.35 |
1410134400000 | 250.48 |
1410220800000 | 248.28 |
1410307200000 | 247.35 |
1410393600000 | 247.6 |
1410480000000 | 247.51 |
1410739200000 | 245.73 |
1410825600000 | 243.93 |
1410912000000 | 245.91 |
1410998400000 | 246.29 |
1411084800000 | 244.9 |
1411344000000 | 242.88 |
1411430400000 | 239.72 |
1411516800000 | 238.53 |
1411603200000 | 235.52 |
1411689600000 | 235.66 |
1411948800000 | 234.34 |
1412035200000 | 234.9 |
1412121600000 | 232.12 |
1412208000000 | 228.28 |
1412294400000 | 227.7 |
1412553600000 | 229.45 |
1412640000000 | 226.76 |
1412726400000 | 225.16 |
1412812800000 | 224.07 |
1412899200000 | 218.93 |
1413158400000 | 219.43 |
1413244800000 | 219.91 |
1413331200000 | 214.49 |
1413417600000 | 213.78 |
1413504000000 | 220.23 |
1413763200000 | 219.5 |
1413849600000 | 224.38 |
1413936000000 | 225.57 |
1414022400000 | 226.43 |
1414108800000 | 226.54 |
1414368000000 | 224.85 |
1414454400000 | 228.72 |
1414540800000 | 228.2 |
1414627200000 | 226.95 |
1414713600000 | 228.65 |
1414972800000 | 227.5 |
1415059200000 | 227.05 |
1415145600000 | 228.61 |
1415232000000 | 228.51 |
1415318400000 | 226.69 |
1415577600000 | 228.75 |
1415664000000 | 229.17 |
1415750400000 | 227.37 |
1415836800000 | 227.84 |
1415923200000 | 229.12 |
1416182400000 | 230.12 |
1416268800000 | 234.26 |
1416355200000 | 234.71 |
1416441600000 | 233.85 |
1416528000000 | 236.24 |
1416787200000 | 237.85 |
1416873600000 | 239.83 |
1416960000000 | 240.87 |
1417046400000 | 240.78 |
1417132800000 | 240.18 |
1417392000000 | 239.83 |
1417478400000 | 239.12 |
1417564800000 | 239.26 |
1417651200000 | 239.46 |
1417737600000 | 240.95 |
1417996800000 | 239.76 |
1418083200000 | 236.18 |
1418169600000 | 234.98 |
1418256000000 | 233.78 |
1418342400000 | 230.38 |
1418601600000 | 225.15 |
1418688000000 | 230.59 |
1418774400000 | 228.27 |
1418860800000 | 232.25 |
1418947200000 | 232.31 |
1419206400000 | 234 |
1419292800000 | 234.83 |
1419379200000 | 234.8 |
1419811200000 | 233.96 |
1419897600000 | 231.8 |
1419984000000 | 230.99 |
1420156800000 | 230.44 |
1420416000000 | 223.44 |
1420502400000 | 221.35 |
1420588800000 | 219.43 |
1420675200000 | 224.13 |
1420761600000 | 223.7 |
1421020800000 | 224.52 |
1421107200000 | 226.99 |
1421193600000 | 225 |
1421280000000 | 224.33 |
1421366400000 | 223.92 |
1421625600000 | 228.56 |
1421712000000 | 228.87 |
1421798400000 | 230.7 |
1421884800000 | 230.91 |
1421971200000 | 230.77 |
1422230400000 | 233.71 |
1422316800000 | 233.78 |
1422403200000 | 232.21 |
1422489600000 | 232.99 |
1422576000000 | 231.29 |
1422835200000 | 232.14 |
1422921600000 | 237.91 |
1423008000000 | 238.1 |
1423094400000 | 238.84 |
1423180800000 | 236.8 |
1423440000000 | 233.49 |
1423526400000 | 236.34 |
1423612800000 | 235.64 |
1423699200000 | 241.08 |
1423785600000 | 242.88 |
1424044800000 | 242.42 |
1424131200000 | 241.56 |
1424217600000 | 243.61 |
1424304000000 | 245.98 |
1424390400000 | 245.43 |
1424649600000 | 247.49 |
1424736000000 | 248.48 |
1424822400000 | 247.91 |
1424908800000 | 246.44 |
1424995200000 | 246.85 |
1425254400000 | 246.56 |
1425340800000 | 243.82 |
1425427200000 | 242.43 |
1425513600000 | 244.76 |
1425600000000 | 241.85 |
1425859200000 | 240.95 |
1425945600000 | 236.38 |
1426032000000 | 237.92 |
1426118400000 | 239.28 |
1426204800000 | 238.23 |
1426464000000 | 241.92 |
1426550400000 | 239.66 |
1426636800000 | 240.09 |
1426723200000 | 240.7 |
1426809600000 | 246.8 |
1427068800000 | 249.18 |
1427155200000 | 250.33 |
1427241600000 | 249.8 |
1427328000000 | 246.02 |
1427414400000 | 246.08 |
1427673600000 | 248.3 |
1427760000000 | 244.24 |
1427846400000 | 246.02 |
1427932800000 | 249.74 |
1428364800000 | 252.83 |
1428451200000 | 251.16 |
1428537600000 | 251.45 |
1428624000000 | 252.23 |
1428883200000 | 251.66 |
1428969600000 | 253.84 |
1429056000000 | 251.96 |
1429142400000 | 251.41 |
1429228800000 | 248.56 |
1429488000000 | 249.95 |
1429574400000 | 251.66 |
1429660800000 | 250.38 |
1429747200000 | 250.56 |
1429833600000 | 253.86 |
1430092800000 | 258.08 |
1430179200000 | 256.25 |
1430265600000 | 253.59 |
1430352000000 | 255.13 |
1430438400000 | 255.47 |
1430697600000 | 256.65 |
1430784000000 | 252.25 |
1430870400000 | 254.95 |
1430956800000 | 253.93 |
1431043200000 | 258.15 |
1431302400000 | 257.21 |
1431388800000 | 256.89 |
1431475200000 | 259.91 |
1431561600000 | 262.94 |
1431648000000 | 264.29 |
1431907200000 | 263.27 |
1431993600000 | 261.79 |
1432080000000 | 261.16 |
1432166400000 | 261.9 |
1432252800000 | 258.96 |
1432512000000 | 257.0299 |
1432598400000 | 252.54 |
1432684800000 | 255.67 |
1432771200000 | 255.58 |
1432857600000 | 252.64 |
1433116800000 | 251.69 |
1433203200000 | 256.3399 |
1433289600000 | 260.6 |
1433376000000 | 258.5 |
1433462400000 | 251.04 |
1433721600000 | 250.54 |
1433808000000 | 251.18 |
1433894400000 | 256.46 |
1433980800000 | 256.18 |
1434067200000 | 254.12 |
1434326400000 | 249.22 |
1434412800000 | 250.23 |
1434499200000 | 247.82 |
1434585600000 | 252.65 |
1434672000000 | 251.85 |
1434931200000 | 260.49 |
1435017600000 | 258.45 |
1435104000000 | 256.7799 |
1435190400000 | 257.48 |
1435276800000 | 257.56 |
1435536000000 | 249.72 |
1435622400000 | 246.9 |
1435708800000 | 250.27 |
1435795200000 | 248.04 |
1435881600000 | 247.25 |
1436140800000 | 242.68 |
1436227200000 | 234.94 |
1436313600000 | 239.04 |
1436400000000 | 243.77 |
1436486400000 | 252.26 |
1436745600000 | 252.18 |
1436832000000 | 252.27 |
1436918400000 | 252.44 |
1437004800000 | 254.39 |
1437091200000 | 253.56 |
1437350400000 | 255.61 |
1437436800000 | 255.06 |
1437523200000 | 252.84 |
1437609600000 | 254.72 |
1437696000000 | 252.2 |
1437955200000 | 249.68 |
1438041600000 | 250.64 |
1438128000000 | 251.26 |
1438214400000 | 249.69 |
1438300800000 | 253.61 |
1438560000000 | 253.21 |
1438646400000 | 253.16 |
1438732800000 | 252.76 |
1438819200000 | 252.81 |
1438905600000 | 251.34 |
1439164800000 | 254.19 |
1439251200000 | 251.96 |
1439337600000 | 248.66 |
1439424000000 | 250.76 |
1439510400000 | 250.32 |
1439769600000 | 249.84 |
1439856000000 | 249.53 |
1439942400000 | 246.25 |
1440028800000 | 244.19 |
1440115200000 | 239.56 |
1440374400000 | 234.01 |
1440460800000 | 239.84 |
1440547200000 | 237.44 |
1440633600000 | 239.84 |
1440720000000 | 240.1 |
1440979200000 | 238.99 |
1441065600000 | 234.76 |
1441152000000 | 234.43 |
1441238400000 | 236.37 |
1441324800000 | 231.48 |
1441584000000 | 233.25 |
1441670400000 | 236.88 |
1441756800000 | 238.92 |
1441843200000 | 238.2 |
1441929600000 | 237 |
1442188800000 | 235.93 |
1442275200000 | 236.75 |
1442361600000 | 239.07 |
1442448000000 | 240.22 |
1442534400000 | 237.99 |
1442793600000 | 235.08 |
1442880000000 | 226.66 |
1442966400000 | 226.77 |
1443052800000 | 225.33 |
1443139200000 | 228.3 |
1443398400000 | 224.32 |
1443484800000 | 223.67 |
1443571200000 | 227.28 |
1443657600000 | 227.35 |
1443744000000 | 230.34 |
1444003200000 | 235.51 |
1444089600000 | 238.6 |
1444176000000 | 238.11 |
1444262400000 | 240.23 |
1444348800000 | 242.84 |
1444608000000 | 241.48 |
1444694400000 | 239.58 |
1444780800000 | 239.58 |
1444867200000 | 241.6 |
1444953600000 | 241.93 |
1445212800000 | 241.38 |
1445299200000 | 241.42 |
1445385600000 | 243.39 |
1445472000000 | 243.23 |
1445558400000 | 244.44 |
1445817600000 | 244.01 |
1445904000000 | 240.88 |
1445990400000 | 243.87 |
1446076800000 | 241.61 |
1446163200000 | 243.76 |
1446422400000 | 245.12 |
1446508800000 | 243.21 |
1446595200000 | 241 |
1446681600000 | 240.32 |
1446768000000 | 239.72 |
1447027200000 | 236.68 |
1447113600000 | 235.6 |
1447200000000 | 237.28 |
1447286400000 | 234.59 |
1447372800000 | 232.49 |
1447632000000 | 232.98 |
1447718400000 | 236.51 |
1447804800000 | 236.52 |
1447891200000 | 240.42 |
1447977600000 | 238.74 |
1448236800000 | 237.69 |
1448323200000 | 234.84 |
1448409600000 | 237.16 |
1448496000000 | 240.38 |
1448582400000 | 240.02 |
1448841600000 | 241.04 |
1448928000000 | 241.28 |
1449014400000 | 239.93 |
1449100800000 | 240.69 |
1449187200000 | 241.3 |
1449446400000 | 241.84 |
1449532800000 | 238.41 |
1449619200000 | 238.91 |
1449705600000 | 237.93 |
1449792000000 | 235.12 |
1450051200000 | 232.63 |
1450137600000 | 236.01 |
1450224000000 | 237.5 |
1450310400000 | 237.65 |
1450396800000 | 235.66 |
1450656000000 | 234.97 |
1450742400000 | 236.32 |
1450828800000 | 239.22 |
1450915200000 | 240.92 |
1451260800000 | 239.87 |
1451347200000 | 241.75 |
1451433600000 | 241.06 |
1451520000000 | 239.08 |
1451865600000 | 232.03 |
1451952000000 | 230.46 |
1452038400000 | 227.87 |
1452124800000 | 225.5 |
1452211200000 | 224.42 |
1452470400000 | 222.33 |
1452556800000 | 224.73 |
1452643200000 | 225.56 |
1452729600000 | 220.81 |
1452816000000 | 217.48 |
1453075200000 | 213.44 |
1453161600000 | 217.28 |
1453248000000 | 210.11 |
1453334400000 | 212.97 |
1453420800000 | 218.65 |
1453680000000 | 217.83 |
1453766400000 | 220.3 |
1453852800000 | 221.2 |
1453939200000 | 219.53 |
1454025600000 | 221.43 |
1454284800000 | 222.81 |
1454371200000 | 218.39 |
1454457600000 | 217.99 |
1454544000000 | 220.44 |
1454630400000 | 218.65 |
1454889600000 | 209.44 |
1454976000000 | 209 |
1455062400000 | 210.31 |
1455148800000 | 205.8899 |
1455235200000 | 208.1699 |
1455494400000 | 213.11 |
1455580800000 | 212.55 |
1455667200000 | 218.18 |
1455753600000 | 217.81 |
1455840000000 | 216.7 |
1456099200000 | 219.32 |
1456185600000 | 216.42 |
1456272000000 | 211.88 |
1456358400000 | 215.61 |
1456444800000 | 216.7 |
1456704000000 | 217.58 |
1456790400000 | 221.08 |
1456876800000 | 220.44 |
1456963200000 | 223.02 |
1457049600000 | 225.96 |
1457308800000 | 224.5 |
1457395200000 | 223.43 |
1457481600000 | 223.11 |
1457568000000 | 222.97 |
1457654400000 | 230.4 |
1457913600000 | 231.7 |
1458000000000 | 229.68 |
1458086400000 | 229.59 |
1458172800000 | 234.29 |
1458259200000 | 234.8 |
1458518400000 | 233.8 |
1458604800000 | 233.52 |
1458691200000 | 232.73 |
1458777600000 | 229.24 |
1459209600000 | 230.71 |
1459296000000 | 238.22 |
1459382400000 | 236.9 |
1459468800000 | 234.07 |
1459728000000 | 235.05 |
1459814400000 | 230.49 |
1459900800000 | 231.26 |
1459987200000 | 229.38 |
1460073600000 | 233.88 |
1460332800000 | 235.91 |
1460419200000 | 235.07 |
1460505600000 | 238.28 |
1460592000000 | 238.4 |
1460678400000 | 238.45 |
1460937600000 | 240.31 |
1461024000000 | 244.04 |
1461110400000 | 243.94 |
1461196800000 | 241.63 |
1461283200000 | 240.51 |
1461542400000 | 239.64 |
1461628800000 | 241.49 |
1461715200000 | 242.9 |
1461801600000 | 244.37 |
1461888000000 | 244.18 |
1462147200000 | 245.59 |
1462233600000 | 242.06 |
1462320000000 | 239.92 |
1462406400000 | 238.34 |
1462492800000 | 238.3 |
1462752000000 | 237.54 |
1462838400000 | 239.3 |
1462924800000 | 239.38 |
1463011200000 | 237.83 |
1463097600000 | 235.9 |
1463356800000 | 236.42 |
1463443200000 | 235.98 |
1463529600000 | 235.39 |
1463616000000 | 232.1 |
1463702400000 | 234.91 |
1463961600000 | 234.11 |
1464048000000 | 237.3 |
1464134400000 | 238.95 |
1464220800000 | 240.58 |
1464307200000 | 239.28 |
1464566400000 | 239.77 |
1464652800000 | 239.3 |
1464739200000 | 238.94 |
1464825600000 | 239.53 |
1464912000000 | 241.71 |
1465171200000 | 243.39 |
1465257600000 | 246.26 |
1465344000000 | 245.58 |
1465430400000 | 241.87 |
1465516800000 | 235.26 |
1465776000000 | 230.51 |
1465862400000 | 224.12 |
1465948800000 | 226.65 |
1466035200000 | 222.41 |
1466121600000 | 228.26 |
1466380800000 | 237.23 |
1466467200000 | 236.24 |
1466553600000 | 236.8 |
1466640000000 | 242.33 |
1466726400000 | 221.89 |
1466985600000 | 208.53 |
1467072000000 | 215.11 |
1467158400000 | 220.74 |
1467244800000 | 223.12 |
1467331200000 | 227.17 |
1467590400000 | 224.86 |
1467676800000 | 219.41 |
1467763200000 | 215.35 |
1467849600000 | 217.22 |
1467936000000 | 221.43 |
1468195200000 | 225.88 |
1468281600000 | 229.23 |
1468368000000 | 229.97 |
1468454400000 | 232.2 |
1468540800000 | 230.6 |
1468800000000 | 231.43 |
1468886400000 | 230.2 |
1468972800000 | 232.05 |
1469059200000 | 231.53 |
1469145600000 | 231.29 |
1469404800000 | 231.78 |
1469491200000 | 232.62 |
1469577600000 | 234.55 |
1469664000000 | 234.91 |
1469750400000 | 238.69 |
1470009600000 | 236.97 |
1470096000000 | 234.29 |
1470182400000 | 232.79 |
1470268800000 | 234.04 |
1470355200000 | 235.74 |
1470614400000 | 236.81 |
1470700800000 | 240.26 |
1470787200000 | 241.3 |
1470873600000 | 243.69 |
1470960000000 | 243.64 |
1471219200000 | 244.26 |
1471305600000 | 243.22 |
1471392000000 | 240.84 |
1471478400000 | 244.28 |
1471564800000 | 242.57 |
1471824000000 | 243.07 |
1471910400000 | 245.43 |
1471996800000 | 244.45 |
1472083200000 | 242.98 |
1472169600000 | 244.23 |
1472428800000 | 240.93 |
1472515200000 | 241.61 |
1472601600000 | 240.45 |
1472688000000 | 242.38 |
1472774400000 | 245.46 |
1473033600000 | 245.6 |
1473120000000 | 246.85 |
1473206400000 | 248.41 |
1473292800000 | 248.6 |
1473379200000 | 244.46 |
1473638400000 | 242.05 |
1473724800000 | 240.84 |
1473811200000 | 240.82 |
1473897600000 | 241.61 |
1473984000000 | 238.15 |
1474243200000 | 241.08 |
1474329600000 | 240.58 |
1474416000000 | 241.12 |
1474502400000 | 247.2 |
1474588800000 | 245.37 |
1474848000000 | 243.18 |
1474934400000 | 240.81 |
1475020800000 | 242.87 |
1475107200000 | 243.86 |
1475193600000 | 245.12 |
1475452800000 | 244.57 |
1475539200000 | 244.49 |
1475625600000 | 244.77 |
1475712000000 | 243.64 |
1475798400000 | 241.02 |
1476057600000 | 242.76 |
1476144000000 | 239.73 |
1476230400000 | 238.31 |
1476316800000 | 236.65 |
1476403200000 | 239.21 |
1476662400000 | 237.97 |
1476748800000 | 240.36 |
1476835200000 | 241.31 |
1476921600000 | 240.35 |
1477008000000 | 239.25 |
1477267200000 | 240.63 |
1477353600000 | 239.02 |
1477440000000 | 239.63 |
1477526400000 | 240.07 |
1477612800000 | 240.26 |
1477872000000 | 240.07 |
1477958400000 | 239.34 |
1478044800000 | 237.52 |
1478131200000 | 236.58 |
1478217600000 | 234.85 |
1478476800000 | 236.43 |
1478563200000 | 236.98 |
1478649600000 | 236.77 |
1478736000000 | 234.67 |
1478822400000 | 233.46 |
1479081600000 | 230.21 |
1479168000000 | 231.87 |
1479254400000 | 230.38 |
1479340800000 | 231.16 |
1479427200000 | 228.53 |
1479686400000 | 230 |
1479772800000 | 230.73 |
1479859200000 | 229.21 |
1479945600000 | 230.76 |
1480032000000 | 231.79 |
1480291200000 | 229.32 |
1480377600000 | 231.01 |
1480464000000 | 231.95 |
1480550400000 | 230.91 |
1480636800000 | 230.6 |
1480896000000 | 233.94 |
1480982400000 | 237.07 |
1481068800000 | 240.72 |
1481155200000 | 239.83 |
1481241600000 | 239.04 |
1481500800000 | 240.23 |
1481587200000 | 242.97 |
1481673600000 | 242.14 |
1481760000000 | 238.98 |
1481846400000 | 239.31 |
1482105600000 | 240.1 |
1482192000000 | 240.14 |
1482278400000 | 241.71 |
1482364800000 | 241.79 |
1482451200000 | 242.82 |
1482796800000 | 243.47 |
1482883200000 | 241.41 |
1482969600000 | 243.37 |
1483056000000 | 244.57 |
1483315200000 | 247.52 |
1483401600000 | 245.05 |
1483488000000 | 246.94 |
1483574400000 | 250.33 |
1483660800000 | 250.04 |
1483920000000 | 248.51 |
1484006400000 | 249.12 |
1484092800000 | 247.53 |
1484179200000 | 249.56 |
1484265600000 | 251.85 |
1484524800000 | 249.5 |
1484611200000 | 251.14 |
1484697600000 | 251.41 |
1484784000000 | 250.75 |
1484870400000 | 252.62 |
1485129600000 | 252.9 |
1485216000000 | 254.61 |
1485302400000 | 257 |
1485388800000 | 255.28 |
1485475200000 | 256.52 |
1485734400000 | 252.48 |
1485820800000 | 252.94 |
1485907200000 | 253.97 |
1485993600000 | 256.27 |
1486080000000 | 256.42 |
1486339200000 | 252.35 |
1486425600000 | 251.66 |
1486512000000 | 253.04 |
1486598400000 | 253.89 |
1486684800000 | 253.35 |
1486944000000 | 255.02 |
1487030400000 | 254.6 |
1487116800000 | 254.99 |
1487203200000 | 257.1 |
1487289600000 | 255.08 |
1487548800000 | 255.4 |
1487635200000 | 254.28 |
1487721600000 | 254.15 |
1487808000000 | 254.51 |
1487894400000 | 251.2 |
1488153600000 | 253.19 |
1488240000000 | 253.84 |
1488326400000 | 256.1 |
1488412800000 | 255.57 |
1488499200000 | 256.64 |
1488758400000 | 256.57 |
1488844800000 | 255.56 |
1488931200000 | 255.32 |
1489017600000 | 256.79 |
1489104000000 | 259.46 |
1489363200000 | 260.63 |
1489449600000 | 259.18 |
1489536000000 | 259.96 |
1489622400000 | 264.48 |
1489708800000 | 265.16 |
1489968000000 | 264.76 |
1490054400000 | 264.22 |
1490140800000 | 262.55 |
1490227200000 | 264.98 |
1490313600000 | 265.74 |
1490572800000 | 266.69 |
1490659200000 | 268.47 |
1490745600000 | 265.97 |
1490832000000 | 267.42 |
1490918400000 | 267.81 |
1491177600000 | 265.72 |
1491264000000 | 266.23 |
1491350400000 | 266.75 |
1491436800000 | 267.54 |
1491523200000 | 267.23 |
1491782400000 | 266.44 |
1491868800000 | 266.16 |
1491955200000 | 266.43 |
1492041600000 | 265.8399 |
1492473600000 | 264.88 |
1492560000000 | 266.51 |
1492646400000 | 268.89 |
1492732800000 | 266.54 |
1492992000000 | 279.39 |
1493078400000 | 282.29 |
1493164800000 | 281.83 |
1493251200000 | 280.7799 |
1493337600000 | 281.65 |
1493596800000 | 282.38 |
1493683200000 | 285.1 |
1493769600000 | 284.44 |
1493856000000 | 289.63 |
1493942400000 | 293.05 |
1494201600000 | 290.86 |
1494288000000 | 290.58 |
1494374400000 | 289.92 |
1494460800000 | 287.5299 |
1494547200000 | 290.13 |
1494806400000 | 293.49 |
1494892800000 | 296.47 |
1494979200000 | 293.29 |
1495065600000 | 291.14 |
1495152000000 | 296.81 |
1495411200000 | 298.68 |
1495497600000 | 299.62 |
1495584000000 | 299.15 |
1495670400000 | 299.88 |
1495756800000 | 299.73 |
1496016000000 | 298.95 |
1496102400000 | 298.87 |
1496188800000 | 300.19 |
1496275200000 | 302.47 |
1496361600000 | 304.87 |
1496620800000 | 302.86 |
1496707200000 | 301.95 |
1496793600000 | 302.87 |
1496880000000 | 301.69 |
1496966400000 | 302.35 |
1497225600000 | 299.23 |
1497312000000 | 301.37 |
1497398400000 | 303.25 |
1497484800000 | 298.0899 |
1497571200000 | 301.52 |
1497830400000 | 303.25 |
1497916800000 | 300.3399 |
1498003200000 | 300.62 |
1498089600000 | 300.29 |
1498176000000 | 299.83 |
1498435200000 | 301.01 |
1498521600000 | 300.15 |
1498608000000 | 301.88 |
1498694400000 | 299.46 |
1498780800000 | 298.79 |
1499040000000 | 301.1 |
1499126400000 | 299.93 |
1499212800000 | 300.06 |
1499299200000 | 300.5 |
1499385600000 | 300.5299 |
1499644800000 | 302.12 |
1499731200000 | 302.25 |
1499817600000 | 305.93 |
1499904000000 | 306.88 |
1499990400000 | 308.8 |
1500249600000 | 309.62 |
1500336000000 | 309.66 |
1500422400000 | 309.04 |
1500508800000 | 311.41 |
1500595200000 | 308.37 |
1500854400000 | 307.21 |
1500940800000 | 308.64 |
1501027200000 | 310.16 |
1501113600000 | 311.1 |
1501200000000 | 310.64 |
1501459200000 | 311.46 |
1501545600000 | 314.42 |
1501632000000 | 315.04 |
1501718400000 | 316.18 |
1501804800000 | 315.42 |
1502064000000 | 316.55 |
1502150400000 | 315.85 |
1502236800000 | 313.51 |
1502323200000 | 311.39 |
1502409600000 | 309.2799 |
1502668800000 | 313.29 |
1502755200000 | 312.0299 |
1502841600000 | 314.32 |
1502928000000 | 314.35 |
1503014400000 | 312.71 |
1503273600000 | 313.11 |
1503360000000 | 314.08 |
1503446400000 | 314.21 |
1503532800000 | 313.79 |
1503619200000 | 314.95 |
1503878400000 | 315.4 |
1503964800000 | 312.64 |
1504051200000 | 312.45 |
1504137600000 | 314.61 |
1504224000000 | 316.1 |
1504483200000 | 315.4 |
1504569600000 | 315.16 |
1504656000000 | 315.75 |
1504742400000 | 317.75 |
1504828800000 | 318.94 |
1505088000000 | 322.27 |
1505174400000 | 322.93 |
1505260800000 | 321.46 |
1505347200000 | 320.43 |
1505433600000 | 321.97 |
1505692800000 | 323.61 |
1505779200000 | 325.08 |
1505865600000 | 324.99 |
1505952000000 | 323.37 |
1506038400000 | 325.01 |
1506297600000 | 321.82 |
1506384000000 | 319.41 |
1506470400000 | 320.06 |
1506556800000 | 322.75 |
1506643200000 | 325.0299 |
1506902400000 | 323.8399 |
1506988800000 | 324.98 |
1507075200000 | 324.33 |
1507161600000 | 323.68 |
1507248000000 | 323 |
1507507200000 | 323.8 |
1507593600000 | 325.8399 |
1507680000000 | 327.67 |
1507766400000 | 328.55 |
1507852800000 | 328.29 |
1508112000000 | 327.5899 |
1508198400000 | 325.89 |
1508284800000 | 327.92 |
1508371200000 | 328.07 |
1508457600000 | 327.14 |
1508716800000 | 326.01 |
1508803200000 | 326.02 |
1508889600000 | 325.71 |
1508976000000 | 327.5299 |
1509062400000 | 324.82 |
1509321600000 | 327.35 |
1509408000000 | 328.3399 |
1509494400000 | 329.3 |
1509580800000 | 330.71 |
1509667200000 | 329.86 |
1509926400000 | 328.19 |
1510012800000 | 326.63 |
1510099200000 | 326.48 |
1510185600000 | 324.26 |
1510272000000 | 324.06 |
1510531200000 | 321.99 |
1510617600000 | 324.29 |
1510704000000 | 323.5899 |
1510790400000 | 326.1 |
1510876800000 | 325.64 |
1511136000000 | 326.68 |
1511222400000 | 327.08 |
1511308800000 | 327.61 |
1511395200000 | 329.94 |
1511481600000 | 332.74 |
1511740800000 | 331.15 |
1511827200000 | 331.89 |
1511913600000 | 331.9 |
1512000000000 | 334.96 |
1512086400000 | 330.51 |
1512345600000 | 332.99 |
1512432000000 | 332.6 |
1512518400000 | 330.72 |
1512604800000 | 331.86 |
1512691200000 | 332.54 |
1512950400000 | 333.37 |
1513036800000 | 332.62 |
1513123200000 | 332.33 |
1513209600000 | 331.66 |
1513296000000 | 330.92 |
1513555200000 | 335.8399 |
1513641600000 | 335.62 |
1513728000000 | 336 |
1513814400000 | 336.15 |
1513900800000 | 334.96 |
1514332800000 | 337.4 |
1514419200000 | 338.38 |
1514505600000 | 339.13 |
1514851200000 | 340.58 |
1514937600000 | 342.47 |
1515024000000 | 347.93 |
1515110400000 | 350.05 |
1515369600000 | 349.46 |
1515456000000 | 349.44 |
1515542400000 | 349.12 |
1515628800000 | 350.13 |
1515715200000 | 354.19 |
1515974400000 | 357.72 |
1516060800000 | 358.29 |
1516147200000 | 358.58 |
1516233600000 | 359.32 |
1516320000000 | 361.07 |
1516579200000 | 363.06 |
1516665600000 | 364.2 |
1516752000000 | 363.5 |
1516838400000 | 364.8399 |
1516924800000 | 364.39 |
1517184000000 | 360.91 |
1517270400000 | 359 |
1517356800000 | 361.5 |
1517443200000 | 361.93 |
1517529600000 | 355.33 |
1517788800000 | 350.0899 |
1517875200000 | 340.51 |
1517961600000 | 346.0299 |
1518048000000 | 338.2 |
1518134400000 | 335.21 |
1518393600000 | 338.95 |
1518480000000 | 339.26 |
1518566400000 | 344.69 |
1518652800000 | 349.44 |
1518739200000 | 352.44 |
1518998400000 | 349.36 |
1519084800000 | 350.31 |
1519171200000 | 350.69 |
1519257600000 | 350.35 |
1519344000000 | 350 |
1519603200000 | 350.65 |
1519689600000 | 349.08 |
1519776000000 | 346.21 |
1519862400000 | 340.89 |
1519948800000 | 338.41 |
1520208000000 | 340.74 |
1520294400000 | 345.49 |
1520380800000 | 347.68 |
1520467200000 | 349.31 |
1520553600000 | 350.37 |
1520812800000 | 351.43 |
1520899200000 | 350.42 |
1520985600000 | 348.22 |
1521072000000 | 348.89 |
1521158400000 | 347.71 |
1521417600000 | 347.06 |
1521504000000 | 347 |
1521590400000 | 346.15 |
1521676800000 | 341.67 |
1521763200000 | 341 |
1522022400000 | 340.8399 |
1522108800000 | 342.88 |
1522195200000 | 342.19 |
1522281600000 | 342.48 |
1522713600000 | 339.46 |
1522800000000 | 337.71 |
1522886400000 | 343.02 |
1522972800000 | 343.3 |
1523232000000 | 345.2799 |
1523318400000 | 348.5299 |
1523404800000 | 347.96 |
1523491200000 | 348.49 |
1523577600000 | 349.5 |
1523836800000 | 349.93 |
1523923200000 | 352.16 |
1524009600000 | 354.89 |
1524096000000 | 355.73 |
1524182400000 | 353.12 |
1524441600000 | 352.14 |
1524528000000 | 351.06 |
1524614400000 | 346.06 |
1524700800000 | 347.81 |
1524787200000 | 348.5299 |
1525046400000 | 348.8399 |
1525132800000 | 346.11 |
1525219200000 | 348.2799 |
1525305600000 | 345.9 |
1525392000000 | 346.74 |
1525651200000 | 348.51 |
1525737600000 | 348 |
1525824000000 | 347.9 |
1525910400000 | 348.68 |
1525996800000 | 351.27 |
1526256000000 | 352.22 |
1526342400000 | 348.56 |
1526428800000 | 345.16 |
1526515200000 | 347.97 |
1526601600000 | 346.44 |
1526860800000 | 347.01 |
1526947200000 | 348.88 |
1527033600000 | 343.57 |
1527120000000 | 343.13 |
1527206400000 | 341.58 |
1527465600000 | 339.62 |
1527552000000 | 331.91 |
1527638400000 | 335.3 |
1527724800000 | 336.54 |
1527811200000 | 339.3 |
1528070400000 | 341.92 |
1528156800000 | 340.24 |
1528243200000 | 344.22 |
1528329600000 | 344.5 |
1528416000000 | 341.44 |
1528675200000 | 345.25 |
1528761600000 | 345.2 |
1528848000000 | 345.62 |
1528934400000 | 344.91 |
1529020800000 | 340.63 |
1529280000000 | 338.71 |
1529366400000 | 335.0299 |
1529452800000 | 336.21 |
1529539200000 | 334.05 |
1529625600000 | 337.0299 |
1529884800000 | 333.1 |
1529971200000 | 332.23 |
1530057600000 | 331.37 |
1530144000000 | 327.29 |
1530230400000 | 332.39 |
1530489600000 | 327.76 |
1530576000000 | 331.68 |
1530662400000 | 330.99 |
1530748800000 | 334.5899 |
1530835200000 | 337.93 |
1531094400000 | 339.91 |
1531180800000 | 340.45 |
1531267200000 | 337.77 |
1531353600000 | 338.8 |
1531440000000 | 338.73 |
1531699200000 | 340.23 |
1531785600000 | 340.62 |
1531872000000 | 340.75 |
1531958400000 | 338.5299 |
1532044800000 | 340.6 |
1532304000000 | 339.89 |
1532390400000 | 342.32 |
1532476800000 | 341.64 |
1532563200000 | 343.36 |
1532649600000 | 345.33 |
1532908800000 | 346.62 |
1532995200000 | 346.87 |
1533081600000 | 345.46 |
1533168000000 | 341.35 |
1533254400000 | 342.48 |
1533513600000 | 341.76 |
1533600000000 | 343.46 |
1533686400000 | 343.7 |
1533772800000 | 343.94 |
1533859200000 | 336.24 |
1534118400000 | 334.62 |
1534204800000 | 332.41 |
1534291200000 | 326.58 |
1534377600000 | 330.38 |
1534464000000 | 330.11 |
1534723200000 | 333.04 |
1534809600000 | 337.55 |
1534896000000 | 340.48 |
1534982400000 | 340 |
1535068800000 | 342.2 |
1535328000000 | 345.97 |
1535414400000 | 347.83 |
1535500800000 | 347.75 |
1535587200000 | 345.5299 |
1535673600000 | 342.04 |
1535932800000 | 341.57 |
1536019200000 | 338.17 |
1536105600000 | 337.46 |
1536192000000 | 336.19 |
1536278400000 | 335.12 |
1536537600000 | 338.13 |
1536624000000 | 337.31 |
1536710400000 | 339.81 |
1536796800000 | 339.5899 |
1536883200000 | 340.83 |
1537142400000 | 342.32 |
1537228800000 | 343.77 |
1537315200000 | 342.93 |
1537401600000 | 346.27 |
1537488000000 | 347.05 |
1537747200000 | 345.88 |
1537833600000 | 346.1 |
1537920000000 | 344.91 |
1538006400000 | 342.86 |
1538092800000 | 337.7 |
1538352000000 | 337.95 |
1538438400000 | 335.32 |
1538524800000 | 336.29 |
1538611200000 | 331.73 |
1538697600000 | 327.76 |
1538956800000 | 322 |
1539043200000 | 321.79 |
1539129600000 | 315.67 |
1539216000000 | 310.7799 |
1539302400000 | 311.35 |
1539561600000 | 311.15 |
1539648000000 | 317.93 |
1539734400000 | 315.82 |
1539820800000 | 312.8 |
1539907200000 | 310.92 |
1540166400000 | 308.31 |
1540252800000 | 301.64 |
1540339200000 | 299 |
1540425600000 | 302.41 |
1540512000000 | 299.98 |
1540771200000 | 303.45 |
1540857600000 | 302.8 |
1540944000000 | 305.7 |
1541030400000 | 308.89 |
1541116800000 | 311.58 |
1541376000000 | 310.36 |
1541462400000 | 310.42 |
1541548800000 | 315.6 |
1541635200000 | 313.89 |
1541721600000 | 310.39 |
1541980800000 | 304.41 |
1542067200000 | 307.12 |
1542153600000 | 307.19 |
1542240000000 | 304.11 |
1542326400000 | 306.02 |
1542585600000 | 304.91 |
1542672000000 | 298.27 |
1542758400000 | 301.01 |
1542844800000 | 298.46 |
1542931200000 | 298.13 |
1543190400000 | 301.58 |
1543276800000 | 299.66 |
1543363200000 | 298.66 |
1543449600000 | 303.32 |
1543536000000 | 300.08 |
1543795200000 | 304.38 |
1543881600000 | 300.02 |
1543968000000 | 297.19 |
1544054400000 | 288.76 |
1544140800000 | 290.41 |
1544400000000 | 283.66 |
1544486400000 | 285.82 |
1544572800000 | 292.16 |
1544659200000 | 291.5299 |
1544745600000 | 288.3 |
1545004800000 | 285.57 |
1545091200000 | 284.73 |
1545177600000 | 287.93 |
1545264000000 | 282.56 |
1545350400000 | 282.14 |
1545609600000 | 281.13 |
1545868800000 | 277.12 |
1545955200000 | 282.24 |
1546214400000 | 284.42 |
1546387200000 | 282.37 |
1546473600000 | 280.24 |
1546560000000 | 288.65 |
1546819200000 | 291.42 |
1546905600000 | 294.65 |
1546992000000 | 299.38 |
1547078400000 | 299.82 |
1547164800000 | 297.55 |
1547424000000 | 295.11 |
1547510400000 | 294.38 |
1547596800000 | 296.46 |
1547683200000 | 296.08 |
1547769600000 | 301.1 |
1548028800000 | 301.07 |
1548115200000 | 299.94 |
1548201600000 | 300.66 |
1548288000000 | 301.36 |
1548374400000 | 305.44 |
1548633600000 | 304.22 |
1548720000000 | 304.96 |
1548806400000 | 306.1 |
1548892800000 | 305.27 |
1548979200000 | 305.5299 |
1549238400000 | 304.48 |
1549324800000 | 308.77 |
1549411200000 | 308.0899 |
1549497600000 | 301.11 |
1549584000000 | 296.62 |
1549843200000 | 298.38 |
1549929600000 | 301.23 |
1550016000000 | 302.5 |
1550102400000 | 301.83 |
1550188800000 | 305.15 |
1550448000000 | 307.99 |
1550534400000 | 307.99 |
1550620800000 | 310.29 |
1550707200000 | 308.91 |
1550793600000 | 309.15 |
1551052800000 | 310.6 |
1551139200000 | 311.44 |
1551225600000 | 310.86 |
1551312000000 | 313.08 |
1551398400000 | 316.63 |
1551657600000 | 316.02 |
1551744000000 | 314 |
1551830400000 | 313.74 |
1551916800000 | 308.51 |
1552003200000 | 305.94 |
1552262400000 | 307.86 |
1552348800000 | 309.8 |
1552435200000 | 312.26 |
1552521600000 | 314.6 |
1552608000000 | 317.17 |
1552867200000 | 318.72 |
1552953600000 | 321.38 |
1553040000000 | 318.08 |
1553126400000 | 317.76 |
1553212800000 | 309.8 |
1553472000000 | 308.94 |
1553558400000 | 309.51 |
1553644800000 | 308.62 |
1553731200000 | 306.57 |
1553817600000 | 309.64 |
1554076800000 | 314.0899 |
1554163200000 | 314.8399 |
1554249600000 | 320.8399 |
1554336000000 | 319.95 |
1554422400000 | 321.36 |
1554681600000 | 320.75 |
1554768000000 | 318.54 |
1554854400000 | 318.91 |
1554940800000 | 321.5299 |
1555027200000 | 324.98 |
1555286400000 | 326.5899 |
1555372800000 | 327.47 |
1555459200000 | 328.35 |
1555545600000 | 327.21 |
1555977600000 | 325.89 |
1556064000000 | 324.65 |
1556150400000 | 321.61 |
1556236800000 | 323.58 |
1556496000000 | 325.19 |
1556582400000 | 325.8399 |
1556668800000 | 326.82 |
1556755200000 | 323.52 |
1556841600000 | 323.45 |
1557100800000 | 319.49 |
1557187200000 | 316.22 |
1557273600000 | 317.18 |
1557360000000 | 312.51 |
1557446400000 | 314.79 |
1557705600000 | 309.07 |
1557792000000 | 312.12 |
1557878400000 | 312.96 |
1557964800000 | 315.64 |
1558051200000 | 313.66 |
1558310400000 | 310.49 |
1558396800000 | 313.18 |
1558483200000 | 312.15 |
1558569600000 | 306.23 |
1558656000000 | 309.16 |
1558915200000 | 309.67 |
1559001600000 | 308.89 |
1559088000000 | 303 |
1559174400000 | 304.7799 |
1559260800000 | 303.36 |
1559520000000 | 305.44 |
1559606400000 | 308.73 |
1559692800000 | 311.45 |
1559779200000 | 310.76 |
1559865600000 | 315.94 |
1560124800000 | 316.21 |
1560211200000 | 318.99 |
1560297600000 | 317.65 |
1560384000000 | 316.94 |
1560470400000 | 313.63 |
1560729600000 | 313.02 |
1560816000000 | 317.27 |
1560902400000 | 318.57 |
1560988800000 | 321.49 |
1561075200000 | 321.23 |
1561334400000 | 322.11 |
1561420800000 | 321.38 |
1561507200000 | 320.73 |
1561593600000 | 321.27 |
1561680000000 | 324.65 |
1561939200000 | 325.4 |
1562025600000 | 324.49 |
1562112000000 | 327.89 |
1562198400000 | 328.82 |
1562284800000 | 324.89 |
1562544000000 | 323.38 |
1562630400000 | 321.3 |
1562716800000 | 322.43 |
1562803200000 | 322.24 |
1562889600000 | 323.96 |
1563148800000 | 326.22 |
1563235200000 | 326.39 |
1563321600000 | 324 |
1563408000000 | 321.31 |
1563494400000 | 322.33 |
1563753600000 | 322.64 |
1563840000000 | 324.51 |
1563926400000 | 325.7 |
1564012800000 | 324.67 |
1564099200000 | 324.24 |
1564358400000 | 323.66 |
1564444800000 | 318.04 |
1564531200000 | 318.68 |
1564617600000 | 318.75 |
1564704000000 | 312.8399 |
1564963200000 | 308.22 |
1565049600000 | 307.32 |
1565136000000 | 309.64 |
1565222400000 | 314.55 |
1565308800000 | 310.8399 |
1565568000000 | 309.39 |
1565654400000 | 310.1 |
1565740800000 | 302.74 |
1565827200000 | 298.92 |
1565913600000 | 304.04 |
1566172800000 | 308.4 |
1566259200000 | 305.08 |
1566345600000 | 310.57 |
1566432000000 | 308.9 |
1566518400000 | 307.0299 |
1566777600000 | 307.5299 |
1566864000000 | 309.6 |
1566950400000 | 307.35 |
1567036800000 | 310.67 |
1567123200000 | 311.95 |
1567382400000 | 310.73 |
1567468800000 | 308.46 |
1567555200000 | 314.16 |
1567641600000 | 317.66 |
1567728000000 | 318.23 |
1567987200000 | 318.57 |
1568073600000 | 319.07 |
1568160000000 | 319.5899 |
1568246400000 | 321.93 |
1568332800000 | 325.6 |
1568592000000 | 320.66 |
1568678400000 | 320.9 |
1568764800000 | 320.44 |
1568851200000 | 322.6 |
1568937600000 | 320.68 |
1569196800000 | 316.4 |
1569283200000 | 317.35 |
1569369600000 | 314.47 |
1569456000000 | 315.5 |
1569542400000 | 317.68 |
1569801600000 | 317.16 |
1569888000000 | 315.19 |
1569974400000 | 308.43 |
1570060800000 | 309.55 |
1570147200000 | 312.3 |
1570406400000 | 314.54 |
1570492800000 | 309.23 |
1570579200000 | 311.46 |
1570665600000 | 315.06 |
1570752000000 | 321.58 |
1571011200000 | 320.83 |
1571097600000 | 324.77 |
1571184000000 | 325.29 |
1571270400000 | 327.71 |
1571356800000 | 327.27 |
1571616000000 | 329.5 |
1571702400000 | 328.61 |
1571788800000 | 327.99 |
1571875200000 | 329.54 |
1571961600000 | 329.52 |
1572220800000 | 331.44 |
1572307200000 | 331.96 |
1572393600000 | 331.88 |
1572480000000 | 331.32 |
1572566400000 | 334.5299 |
1572825600000 | 337.29 |
1572912000000 | 335.23 |
1572998400000 | 335.27 |
1573084800000 | 336.39 |
1573171200000 | 334.91 |
1573430400000 | 334.91 |
1573516800000 | 334.99 |
1573603200000 | 332.86 |
1573689600000 | 331.8399 |
1573776000000 | 335.73 |
1574035200000 | 336.31 |
1574121600000 | 335.55 |
1574208000000 | 334.83 |
1574294400000 | 333.35 |
1574380800000 | 332.89 |
1574640000000 | 334.48 |
1574726400000 | 337.18 |
1574812800000 | 336.83 |
1574899200000 | 336.5299 |
1574985600000 | 335.93 |
1575244800000 | 332.66 |
1575331200000 | 331.7 |
1575417600000 | 335.27 |
1575504000000 | 335.89 |
1575590400000 | 337.2 |
1575849600000 | 337.65 |
1575936000000 | 337.88 |
1576022400000 | 337.86 |
1576108800000 | 340.18 |
1576195200000 | 342.38 |
1576454400000 | 346.05 |
1576540800000 | 346.04 |
1576627200000 | 344.2799 |
1576713600000 | 344.8399 |
1576800000000 | 345.48 |
1577059200000 | 345.72 |
1577145600000 | 346.46 |
1577404800000 | 348.52 |
1577664000000 | 347.64 |
1577750400000 | 347.66 |
1577923200000 | 350.68 |
1578009600000 | 347.55 |
1578268800000 | 346.05 |
1578355200000 | 345.85 |
1578441600000 | 346.01 |
1578528000000 | 347.08 |
1578614400000 | 346.76 |
1578873600000 | 346.74 |
1578960000000 | 347.39 |
1579046400000 | 348.3 |
1579132800000 | 349.1 |
1579219200000 | 348.92 |
1579478400000 | 349.12 |
1579564800000 | 348.21 |
1579651200000 | 346.56 |
1579737600000 | 342.99 |
1579824000000 | 344.31 |
1580083200000 | 337.5 |
1580169600000 | 340.33 |
1580256000000 | 341.74 |
1580342400000 | 339.3399 |
1580428800000 | 337.46 |
1580688000000 | 339.41 |
1580774400000 | 343.42 |
1580860800000 | 346.36 |
1580947200000 | 346.68 |
1581033600000 | 344.64 |
1581292800000 | 343.68 |
1581379200000 | 347.5 |
1581465600000 | 348.81 |
1581552000000 | 347.7 |
1581638400000 | 347.97 |
1581897600000 | 349.07 |
1581984000000 | 347.54 |
1582070400000 | 348.85 |
1582156800000 | 347.01 |
1582243200000 | 346.07 |
1582502400000 | 333.21 |
1582588800000 | 327.29 |
1582675200000 | 327.64 |
1582761600000 | 320.0299 |
1582848000000 | 310.07 |
1583107200000 | 312.2 |
1583193600000 | 318.22 |
1583280000000 | 319.56 |
1583366400000 | 314.49 |
1583452800000 | 307.06 |
1583712000000 | 286.8399 |
1583798400000 | 280.12 |
1583884800000 | 275.43 |
1583971200000 | 236.53 |
1584057600000 | 240.42 |
1584316800000 | 226.47 |
1584403200000 | 224.83 |
1584489600000 | 215.88 |
1584576000000 | 218.12 |
1584662400000 | 227.38 |
1584921600000 | 221.22 |
1585008000000 | 239.07 |
1585094400000 | 245.57 |
1585180800000 | 255.87 |
1585267200000 | 247.6 |
1585526400000 | 247.13 |
1585612800000 | 250.52 |
1585699200000 | 242.33 |
1585785600000 | 243.34 |
1585872000000 | 238.64 |
1586131200000 | 248.34 |
1586217600000 | 255.97 |
1586304000000 | 256.74 |
1586390400000 | 264.51 |
1586822400000 | 265.35 |
1586908800000 | 253.74 |
1586995200000 | 252.39 |
1587081600000 | 261.3 |
1587340800000 | 261.76 |
1587427200000 | 254.58 |
1587513600000 | 257.39 |
1587600000000 | 260.97 |
1587686400000 | 258.75 |
1587945600000 | 264.82 |
1588032000000 | 268.3399 |
1588118400000 | 275.83 |
1588204800000 | 274.08 |
1588291200000 | 275.47 |
1588550400000 | 264.19 |
1588636800000 | 268.64 |
1588723200000 | 266.16 |
1588809600000 | 269.99 |
1588896000000 | 276.07 |
1589155200000 | 272.99 |
1589241600000 | 275.17 |
1589328000000 | 269.2 |
1589414400000 | 262.89 |
1589500800000 | 265.71 |
1589760000000 | 276.44 |
1589846400000 | 273.85 |
1589932800000 | 277.67 |
1590019200000 | 274.66 |
1590105600000 | 275.7 |
1590364800000 | 281.15 |
1590451200000 | 289.08 |
1590537600000 | 287.8 |
1590624000000 | 294.7799 |
1590710400000 | 293.39 |
1590969600000 | 297.38 |
1591056000000 | 304.82 |
1591142400000 | 312.7799 |
1591228800000 | 316.57 |
1591315200000 | 320.96 |
1591574400000 | 318.79 |
1591660800000 | 315.38 |
1591747200000 | 311.89 |
1591833600000 | 300.2799 |
1591920000000 | 297.98 |
1592179200000 | 299.32 |
1592265600000 | 305.91 |
1592352000000 | 306.64 |
1592438400000 | 306.26 |
1592524800000 | 304.98 |
1592784000000 | 305.23 |
1592870400000 | 311.5 |
1592956800000 | 301.05 |
1593043200000 | 302.58 |
1593129600000 | 300.98 |
1593388800000 | 304.29 |
1593475200000 | 304.2799 |
1593561600000 | 306.0899 |
1593648000000 | 311.39 |
1593734400000 | 310.32 |
1593993600000 | 317.86 |
1594080000000 | 315.73 |
1594166400000 | 314.17 |
1594252800000 | 310.36 |
1594339200000 | 313.5899 |
1594598400000 | 318.77 |
1594684800000 | 317.52 |
1594771200000 | 321.91 |
1594857600000 | 322.92 |
1594944000000 | 321.37 |
1595203200000 | 324.95 |
1595289600000 | 326.88 |
1595376000000 | 329.2 |
1595462400000 | 329.92 |
1595548800000 | 325.15 |
1595808000000 | 327.79 |
1595894400000 | 327.16 |
1595980800000 | 327.94 |
1596067200000 | 321.5 |
1596153600000 | 320.65 |
1596412800000 | 323.95 |
1596499200000 | 323.95 |
1596585600000 | 331.1 |
1596672000000 | 328.64 |
1596758400000 | 329.27 |
1597017600000 | 330.14 |
1597104000000 | 336.3 |
1597190400000 | 339.7799 |
1597276800000 | 339.65 |
1597363200000 | 334.95 |
1597622400000 | 336.62 |
1597708800000 | 336.2 |
1597795200000 | 336.75 |
1597881600000 | 331.85 |
1597968000000 | 331.02 |
1598227200000 | 337.0299 |
1598313600000 | 337.15 |
1598400000000 | 340.49 |
1598486400000 | 336.54 |
1598572800000 | 338.77 |
1598832000000 | 338.86 |
1598918400000 | 338.43 |
1599004800000 | 338.5 |
1599091200000 | 333.37 |
1599177600000 | 329.85 |
1599436800000 | 336.87 |
1599523200000 | 331.63 |
1599609600000 | 337.14 |
1599696000000 | 338.07 |
1599782400000 | 336.96 |
1600041600000 | 339.44 |
1600128000000 | 340.37 |
1600214400000 | 342.31 |
1600300800000 | 339.82 |
1600387200000 | 339.16 |
1600646400000 | 324.41 |
1600732800000 | 324.71 |
1600819200000 | 324.18 |
1600905600000 | 320.87 |
1600992000000 | 319.47 |
1601251200000 | 328.11 |
1601337600000 | 328.74 |
1601424000000 | 329.26 |
1601510400000 | 330.92 |
1601596800000 | 330.6 |
1601856000000 | 337.85 |
1601942400000 | 339.81 |
1602028800000 | 338.5299 |
1602115200000 | 341.07 |
1602201600000 | 343.42 |
1602460800000 | 346.01 |
1602547200000 | 341.0899 |
1602633600000 | 342.87 |
1602720000000 | 335.3399 |
1602806400000 | 338.75 |
1603065600000 | 340.83 |
1603152000000 | 341.39 |
1603238400000 | 337.5299 |
1603324800000 | 335.79 |
1603411200000 | 338.01 |
1603670400000 | 330.46 |
1603756800000 | 326.8 |
1603843200000 | 314.29 |
1603929600000 | 311.5299 |
1604016000000 | 311.94 |
1604275200000 | 316.0299 |
1604361600000 | 325.23 |
1604448000000 | 329.41 |
1604534400000 | 337.54 |
1604620800000 | 337.05 |
1604880000000 | 349.35 |
1604966400000 | 354.21 |
1605052800000 | 353.65 |
1605139200000 | 354.32 |
1605225600000 | 357.33 |
1605484800000 | 364.49 |
1605571200000 | 365.98 |
1605657600000 | 368.01 |
1605744000000 | 364.44 |
1605830400000 | 366.65 |
1606089600000 | 366.46 |
1606176000000 | 372.87 |
1606262400000 | 373.74 |
1606348800000 | 373.88 |
1606435200000 | 377.94 |
1606694400000 | 374.76 |
1606780800000 | 379.46 |
1606867200000 | 378.65 |
1606953600000 | 380.38 |
1607040000000 | 382.76 |
1607299200000 | 381.73 |
1607385600000 | 382.15 |
1607472000000 | 381.92 |
1607558400000 | 382.76 |
1607644800000 | 380.6 |
1607904000000 | 382.62 |
1607990400000 | 385.85 |
1608076800000 | 388.7799 |
1608163200000 | 391.2799 |
1608249600000 | 391.0899 |
1608508800000 | 383.18 |
1608595200000 | 386.33 |
1608681600000 | 390.65 |
1608768000000 | 390.95 |
1609113600000 | 394.48 |
1609200000000 | 397.29 |
1609286400000 | 397.89 |
1609372800000 | 394.1 |
1609718400000 | 397.9 |
1609804800000 | 397.86 |
1609891200000 | 402.1 |
1609977600000 | 403.29 |
1610064000000 | 404.77 |
1610323200000 | 398.08 |
1610409600000 | 399.5299 |
1610496000000 | 400.7799 |
1610582400000 | 403.06 |
1610668800000 | 397.19 |
1610928000000 | 399.04 |
1611014400000 | 400.08 |
1611100800000 | 402.16 |
1611187200000 | 403.98 |
1611273600000 | 400.99 |
1611532800000 | 393.5299 |
1611619200000 | 397.21 |
1611705600000 | 391.5899 |
1611792000000 | 393.8 |
1611878400000 | 390.72 |
1612137600000 | 393.52 |
1612224000000 | 397.79 |
1612310400000 | 399.72 |
1612396800000 | 401.07 |
1612483200000 | 404.1 |
1612742400000 | 406.1 |
1612828800000 | 406.19 |
1612915200000 | 406.22 |
1613001600000 | 408.27 |
1613088000000 | 408.19 |
1613347200000 | 412.58 |
1613433600000 | 412.52 |
1613520000000 | 406.48 |
1613606400000 | 403.73 |
1613692800000 | 409.29 |
1613952000000 | 407.77 |
1614038400000 | 406.63 |
1614124800000 | 407.7 |
1614211200000 | 411.68 |
1614297600000 | 403.66 |
1614556800000 | 408.06 |
1614643200000 | 408.01 |
1614729600000 | 408.96 |
1614816000000 | 406.41 |
1614902400000 | 398 |
1615161600000 | 404.49 |
1615248000000 | 407.3 |
1615334400000 | 407.93 |
1615420800000 | 412.71 |
1615507200000 | 411.24 |
1615766400000 | 409.61 |
1615852800000 | 410.3 |
1615939200000 | 409.46 |
1616025600000 | 411.92 |
1616112000000 | 407.56 |
1616371200000 | 408.49 |
1616457600000 | 404.7799 |
1616544000000 | 404.17 |
1616630400000 | 400.89 |
1616716800000 | 405.17 |
1616976000000 | 403.97 |
1617062400000 | 407 |
1617148800000 | 406.46 |
1617235200000 | 410.79 |
1617667200000 | 415.42 |
1617753600000 | 417.79 |
1617840000000 | 417.35 |
1617926400000 | 416.36 |
1618185600000 | 415.56 |
1618272000000 | 417.72 |
1618358400000 | 420.1 |
1618444800000 | 420.21 |
1618531200000 | 424.53 |
1618790400000 | 425.51 |
1618876800000 | 419.33 |
1618963200000 | 418.94 |
1619049600000 | 422.44 |
1619136000000 | 423.77 |
1619395200000 | 428.28 |
1619481600000 | 427.59 |
1619568000000 | 428.72 |
1619654400000 | 426.58 |
1619740800000 | 423.38 |
1620000000000 | 427.66 |
1620086400000 | 420.09 |
1620172800000 | 426.33 |
1620259200000 | 428.16 |
1620345600000 | 434.53 |
1620604800000 | 437.1 |
1620691200000 | 429.74 |
1620777600000 | 425.81 |
1620864000000 | 425.09 |
1620950400000 | 432.78 |
1621209600000 | 433.2 |
1621296000000 | 437.66 |
1621382400000 | 431.51 |
1621468800000 | 434.75 |
1621555200000 | 436.07 |
1621814400000 | 438.75 |
1621900800000 | 440.55 |
1621987200000 | 439.33 |
1622073600000 | 441.59 |
1622160000000 | 443.53 |
1622419200000 | 443.61 |
1622505600000 | 448.59 |
1622592000000 | 447.7 |
1622678400000 | 445.42 |
1622764800000 | 446.96 |
1623024000000 | 450.57 |
1623110400000 | 450.22 |
1623196800000 | 451.07 |
1623283200000 | 449.27 |
1623369600000 | 450.15 |
1623628800000 | 452.28 |
1623715200000 | 451.42 |
1623801600000 | 451.56 |
1623888000000 | 443.04 |
1623974400000 | 433.58 |
1624233600000 | 437.7 |
1624320000000 | 438.36 |
1624406400000 | 436.86 |
1624492800000 | 440.27 |
1624579200000 | 442.13 |
1624838400000 | 437.37 |
1624924800000 | 437.72 |
1625011200000 | 433.08 |
1625097600000 | 437.38 |
1625184000000 | 437.61 |
1625443200000 | 439.91 |
1625529600000 | 436.29 |
1625616000000 | 437.02 |
1625702400000 | 431.43 |
1625788800000 | 437.82 |
1626048000000 | 439.79 |
1626134400000 | 437.49 |
1626220800000 | 436.16 |
1626307200000 | 432.31 |
1626393600000 | 430.85 |
1626652800000 | 421.36 |
1626739200000 | 422.69 |
1626825600000 | 431.45 |
1626912000000 | 434.6 |
1626998400000 | 437.66 |
1627257600000 | 440.24 |
1627344000000 | 437.99 |
1627430400000 | 439.35 |
1627516800000 | 443.6 |
1627603200000 | 440.91 |
1627862400000 | 444.16 |
1627948800000 | 442.44 |
1628035200000 | 444.69 |
1628121600000 | 446.96 |
1628208000000 | 444.45 |
1628467200000 | 444.34 |
1628553600000 | 445.35 |
1628640000000 | 447.93 |
1628726400000 | 448.6 |
1628812800000 | 451.71 |
1629072000000 | 449.07 |
1629158400000 | 445.29 |
1629244800000 | 447.59 |
1629331200000 | 440.08 |
1629417600000 | 439.64 |
1629676800000 | 445.13 |
1629763200000 | 447.13 |
1629849600000 | 447.32 |
1629936000000 | 446.46 |
1630022400000 | 450.33 |
1630281600000 | 451.66 |
1630368000000 | 449.68 |
1630454400000 | 453.81 |
1630540800000 | 455.72 |
1630627200000 | 453.76 |
1630886400000 | 455.02 |
1630972800000 | 454.33 |
1631059200000 | 448.63 |
1631145600000 | 448.96 |
1631232000000 | 447.65 |
1631491200000 | 447.9 |
1631577600000 | 448.56 |
1631664000000 | 443.94 |
1631750400000 | 443.17 |
1631836800000 | 439.7 |
1632096000000 | 432.27 |
1632182400000 | 435.89 |
1632268800000 | 440.32 |
1632355200000 | 445.33 |
1632441600000 | 440.56 |
1632700800000 | 440.14 |
1632787200000 | 430.92 |
1632873600000 | 430.28 |
1632960000000 | 429.52 |
1633046400000 | 428.14 |
1633305600000 | 426.95 |
1633392000000 | 429.6 |
1633478400000 | 421.31 |
1633564800000 | 427.32 |
1633651200000 | 427.18 |
1633910400000 | 427.19 |
1633996800000 | 427.22 |
1634083200000 | 429.68 |
1634169600000 | 433.97 |
1634256000000 | 437.63 |
1634515200000 | 434.79 |
1634601600000 | 437.71 |
1634688000000 | 438.44 |
1634774400000 | 438.18 |
1634860800000 | 440.76 |
1635120000000 | 440.48 |
1635206400000 | 441.68 |
1635292800000 | 441.56 |
1635379200000 | 444.13 |
1635465600000 | 439.3 |
1635724800000 | 443.34 |
1635811200000 | 445.02 |
1635897600000 | 447.68 |
1635984000000 | 449.39 |
1636070400000 | 450.63 |
1636329600000 | 452.45 |
1636416000000 | 451.02 |
1636502400000 | 447.96 |
1636588800000 | 446.71 |
1636675200000 | 446.19 |
1636934400000 | 447.11 |
1637020800000 | 444.71 |
1637107200000 | 441.52 |
1637193600000 | 441.01 |
1637280000000 | 435.87 |
1637539200000 | 433.96 |
1637625600000 | 428.59 |
1637712000000 | 426.31 |
1637798400000 | 428.73 |
1637884800000 | 417.73 |
1638144000000 | 418.3 |
1638230400000 | 415.35 |
1638316800000 | 423.38 |
1638403200000 | 418.37 |
1638489600000 | 414.22 |
1638748800000 | 418.36 |
1638835200000 | 426.89 |
1638921600000 | 426.71 |
1639008000000 | 423.69 |
1639094400000 | 421.86 |
1639353600000 | 419.05 |
1639440000000 | 416.13 |
1639526400000 | 416.27 |
1639612800000 | 420.8 |
1639699200000 | 417.85 |
1639958400000 | 413.68 |
1640044800000 | 419.0299 |
1640131200000 | 425 |
1640217600000 | 427.97 |
1640304000000 | 429.04 |
1640563200000 | 430.7 |
1640649600000 | 432.09 |
1640736000000 | 433.96 |
1640822400000 | 433.58 |
1640908800000 | 435.18 |
1641168000000 | 435.08 |
1641254400000 | 438.65 |
1641340800000 | 441.76 |
1641427200000 | 435.55 |
1641513600000 | 435.4 |
1641772800000 | 428.4 |
1641859200000 | 432.24 |
1641945600000 | 436.84 |
1642032000000 | 438.83 |
1642118400000 | 434.44 |
1642377600000 | 435.05 |
1642464000000 | 428.55 |
1642550400000 | 428.7 |
1642636800000 | 429.86 |
1642723200000 | 421.44 |
1642982400000 | 403.18 |
1643068800000 | 403.35 |
1643155200000 | 411.62 |
1643241600000 | 407.68 |
1643328000000 | 404.92 |
1643587200000 | 410.27 |
1643673600000 | 417.31 |
1643760000000 | 420.75 |
1643846400000 | 420.07 |
1643932800000 | 415.69 |
1644192000000 | 416.99 |
1644278400000 | 416.85 |
1644364800000 | 424.6 |
1644451200000 | 426.26 |
1644537600000 | 420.16 |
1644796800000 | 408.57 |
1644883200000 | 418.06 |
1644969600000 | 419.63 |
1645056000000 | 416.94 |
1645142400000 | 412.24 |
1645401600000 | 404.64 |
1645488000000 | 404.17 |
1645574400000 | 402.16 |
1645660800000 | 380.5899 |
1645747200000 | 396.74 |
1646006400000 | 394.95 |
1646092800000 | 378.14 |
1646179200000 | 377.56 |
1646265600000 | 368.71 |
1646352000000 | 347.0899 |
1646611200000 | 340.41 |
1646697600000 | 339.68 |
1646784000000 | 365.95 |
1646870400000 | 360.02 |
1646956800000 | 363.18 |
1647216000000 | 369.8 |
1647302400000 | 367.5899 |
1647388800000 | 380.55 |
1647475200000 | 385.79 |
1647561600000 | 386.22 |
1647820800000 | 386.16 |
1647907200000 | 389.01 |
1647993600000 | 383.96 |
1648080000000 | 382.64 |
1648166400000 | 382.06 |
1648425600000 | 383.23 |
1648512000000 | 397.95 |
1648598400000 | 397.27 |
1648684800000 | 390.48 |
1648771200000 | 389.15 |
1649030400000 | 390.11 |
1649116800000 | 386.58 |
1649203200000 | 376.97 |
1649289600000 | 375.7 |
1649376000000 | 379.57 |
1649635200000 | 378.3399 |
1649721600000 | 377.16 |
1649808000000 | 376.65 |
1649894400000 | 377.37 |
1650326400000 | 377.48 |
1650412800000 | 384.85 |
1650499200000 | 387.17 |
1650585600000 | 378.12 |
1650844800000 | 369.51 |
1650931200000 | 364.17 |
1651017600000 | 361 |
1651104000000 | 364.13 |
1651190400000 | 366.7799 |
1651449600000 | 361.18 |
1651536000000 | 365.64 |
1651622400000 | 363.22 |
1651708800000 | 359.16 |
1651795200000 | 355.8 |
1652054400000 | 343.37 |
1652140800000 | 346.47 |
1652227200000 | 352.51 |
1652313600000 | 345.25 |
1652400000000 | 352.49 |
1652659200000 | 353.47 |
1652745600000 | 363.24 |
1652832000000 | 358.94 |
1652918400000 | 357.85 |
1653004800000 | 359.57 |
1653264000000 | 368.3 |
1653350400000 | 365.01 |
1653436800000 | 366.36 |
1653523200000 | 372.01 |
1653609600000 | 375.07 |
1653868800000 | 380.32 |
1653955200000 | 373.69 |
1654041600000 | 369.71 |
1654128000000 | 374.72 |
1654214400000 | 374.45 |
1654473600000 | 378.63 |
1654560000000 | 377.0299 |
1654646400000 | 376.87 |
1654732800000 | 367.91 |
1654819200000 | 353.93 |
1655078400000 | 340 |
1655164800000 | 335.25 |
1655251200000 | 340.73 |
1655337600000 | 332.88 |
1655424000000 | 334.47 |
1655683200000 | 339.67 |
1655769600000 | 341.14 |
1655856000000 | 338.2799 |
1655942400000 | 330.39 |
1656028800000 | 337.61 |
1656288000000 | 341.66 |
1656374400000 | 340.8399 |
1656460800000 | 333.32 |
1656547200000 | 327.93 |
1656633600000 | 327.07 |
1656892800000 | 327.06 |
1656979200000 | 313.39 |
1657065600000 | 315.19 |
1657152000000 | 322.41 |
1657238400000 | 326.43 |
1657497600000 | 319.29 |
1657584000000 | 318.74 |
1657670400000 | 318.02 |
1657756800000 | 308.65 |
1657843200000 | 317.2 |
1658102400000 | 324.9 |
1658188800000 | 332.15 |
1658275200000 | 330.37 |
1658361600000 | 330.02 |
1658448000000 | 332.01 |
1658707200000 | 331.22 |
1658793600000 | 324.7 |
1658880000000 | 327.87 |
1658966400000 | 332.69 |
1659052800000 | 339.37 |
1659312000000 | 341.4 |
1659398400000 | 337.65 |
1659484800000 | 339.15 |
1659571200000 | 343.79 |
1659657600000 | 338.87 |
1659916800000 | 343.27 |
1660003200000 | 340.18 |
1660089600000 | 349.51 |
1660176000000 | 350.54 |
1660262400000 | 346.79 |
1660521600000 | 345.62 |
1660608000000 | 345.97 |
1660694400000 | 339.65 |
1660780800000 | 339.04 |
1660867200000 | 332.36 |
1661126400000 | 323.14 |
1661212800000 | 322.97 |
1661299200000 | 324.18 |
1661385600000 | 324.13 |
1661472000000 | 319.54 |
1661731200000 | 316.75 |
1661817600000 | 316.63 |
1661904000000 | 316.67 |
1661990400000 | 306.66 |
1662076800000 | 317.5 |
1662336000000 | 308.55 |
1662422400000 | 309.41 |
1662508800000 | 310.87 |
1662595200000 | 312.65 |
1662681600000 | 321.07 |
1662940800000 | 330.37 |
1663027200000 | 319.66 |
1663113600000 | 316.18 |
1663200000000 | 314.69 |
1663286400000 | 311.33 |
1663545600000 | 311.33 |
1663632000000 | 305.72 |
1663718400000 | 304.08 |
1663804800000 | 295.91 |
1663891200000 | 284.2 |
1664150400000 | 282.06 |
1664236800000 | 280.4 |
1664323200000 | 280.7 |
1664409600000 | 276.93 |
1664496000000 | 283.39 |
1664755200000 | 287.41 |
1664841600000 | 301.96 |
1664928000000 | 293.4 |
1665014400000 | 291.98 |
1665100800000 | 285.64 |
1665360000000 | 282.93 |
1665446400000 | 280.62 |
1665532800000 | 276.92 |
1665619200000 | 281.69 |
1665705600000 | 284.9 |
1665964800000 | 293.36 |
1666051200000 | 297.44 |
1666137600000 | 293.21 |
1666224000000 | 297.16 |
1666310400000 | 292.93 |
1666569600000 | 299.88 |
1666656000000 | 306.58 |
1666742400000 | 312.27 |
1666828800000 | 310.76 |
1666915200000 | 308.46 |
1667174400000 | 307.38 |
1667260800000 | 309.79 |
1667347200000 | 307.77 |
1667433600000 | 301.36 |
1667520000000 | 312.49 |
1667779200000 | 318.69 |
1667865600000 | 323.75 |
1667952000000 | 322.25 |
1668038400000 | 337.01 |
1668124800000 | 345.52 |
1668384000000 | 346.06 |
1668470400000 | 347.05 |
1668556800000 | 343.31 |
1668643200000 | 338.63 |
1668729600000 | 343.08 |
1668988800000 | 337.94 |
1669075200000 | 341.16 |
1669161600000 | 344.85 |
1669248000000 | 349.43 |
1669334400000 | 349.37 |
1669593600000 | 344.85 |
1669680000000 | 342.25 |
1669766400000 | 341.42 |
1669852800000 | 351.25 |
1669939200000 | 352.19 |
1670198400000 | 352.36 |
1670284800000 | 349.26 |
1670371200000 | 346.75 |
1670457600000 | 347.95 |
1670544000000 | 350.7 |
1670803200000 | 347.82 |
1670889600000 | 356.67 |
1670976000000 | 356.5 |
1671062400000 | 348.52 |
1671148800000 | 343.68 |
1671408000000 | 343.73 |
1671494400000 | 344.43 |
1671580800000 | 350.24 |
1671667200000 | 346.75 |
1671753600000 | 349.08 |
1672099200000 | 350.52 |
1672185600000 | 348.06 |
1672272000000 | 353.02 |
1672358400000 | 348.6 |
1672617600000 | 353.79 |
1672704000000 | 353.47 |
1672790400000 | 360.49 |
1672876800000 | 357.61 |
1672963200000 | 364.56 |
1673222400000 | 373.7 |
1673308800000 | 371.31 |
1673395200000 | 375.16 |
1673481600000 | 380.21 |
1673568000000 | 382.15 |
1673827200000 | 384.2799 |
1673913600000 | 383.8399 |
1674000000000 | 386.22 |
1674086400000 | 377.29 |
1674172800000 | 381.79 |
1674432000000 | 385.76 |
1674518400000 | 386.01 |
1674604800000 | 385.26 |
1674691200000 | 386.48 |
1674777600000 | 388.42 |
1675036800000 | 387.7 |
1675123200000 | 386.45 |
1675209600000 | 390.6 |
1675296000000 | 400.69 |
1675382400000 | 398.26 |
1675641600000 | 388.94 |
1675728000000 | 386.98 |
1675814400000 | 388.82 |
1675900800000 | 390.97 |
1675987200000 | 381.5299 |
1676246400000 | 385.0299 |
1676332800000 | 385.38 |
1676419200000 | 387.0299 |
1676505600000 | 389.46 |
1676592000000 | 388.0899 |
1676851200000 | 388.21 |
1676937600000 | 385.62 |
1677024000000 | 381.0899 |
1677110400000 | 380.88 |
1677196800000 | 376.08 |
1677456000000 | 382.95 |
1677542400000 | 382.88 |
1677628800000 | 383.07 |
1677715200000 | 381.81 |
1677801600000 | 386.37 |
1678060800000 | 390.73 |
1678147200000 | 384.67 |
1678233600000 | 384.23 |
1678320000000 | 381.94 |
1678406400000 | 380.08 |
1678665600000 | 370.41 |
1678752000000 | 375.85 |
1678838400000 | 354.76 |
1678924800000 | 361.86 |
1679011200000 | 357.19 |
1679270400000 | 362.83 |
1679356800000 | 372.12 |
1679443200000 | 371.0299 |
1679529600000 | 373.95 |
1679616000000 | 360.44 |
1679875200000 | 365.07 |
1679961600000 | 366.82 |
1680048000000 | 372.0899 |
1680134400000 | 381.18 |
1680220800000 | 381.12 |
1680480000000 | 381.47 |
1680566400000 | 383.44 |
1680652800000 | 377 |
1680739200000 | 380.5299 |
1681171200000 | 383.69 |
1681257600000 | 385.54 |
1681344000000 | 389.43 |
1681430400000 | 390.57 |
1681689600000 | 387.82 |
1681776000000 | 392.05 |
1681862400000 | 392.02 |
1681948800000 | 390.43 |
1682035200000 | 390.37 |
1682294400000 | 393.17 |
1682380800000 | 388.29 |
1682467200000 | 389.67 |
1682553600000 | 389.67 |
1682640000000 | 392.93 |
1682899200000 | 390.81 |
1682985600000 | 385.6 |
1683072000000 | 389.19 |
1683158400000 | 383.54 |
1683244800000 | 390.0299 |
1683504000000 | 391.3399 |
1683590400000 | 386.99 |
1683676800000 | 387.11 |
1683763200000 | 385.57 |
1683849600000 | 384.81 |
1684108800000 | 386.54 |
1684195200000 | 385.41 |
1684281600000 | 383.47 |
1684368000000 | 383.74 |
1684454400000 | 386.02 |
1684713600000 | 387.64 |
1684800000000 | 385.45 |
1684886400000 | 377.45 |
1684972800000 | 374.88 |
1685059200000 | 377.24 |
1685318400000 | 376.99 |
1685404800000 | 375.49 |
1685491200000 | 368 |
1685577600000 | 373.42 |
1685664000000 | 380.42 |
1685923200000 | 378.21 |
1686009600000 | 379.0299 |
1686096000000 | 379.15 |
1686182400000 | 382.54 |
1686268800000 | 380.99 |
1686528000000 | 382.81 |
1686614400000 | 387.2 |
1686700800000 | 390.75 |
1686787200000 | 390.65 |
1686873600000 | 392.31 |
1687132800000 | 388.57 |
1687219200000 | 384.82 |
1687305600000 | 384.56 |
1687392000000 | 383.52 |
1687478400000 | 376.3399 |
1687737600000 | 377.6 |
1687824000000 | 380.74 |
1687910400000 | 382.91 |
1687996800000 | 383.05 |
1688083200000 | 387.64 |
1688342400000 | 388.13 |
1688428800000 | 389.01 |
1688515200000 | 384.96 |
1688601600000 | 376.0299 |
1688688000000 | 381.68 |
1688947200000 | 383.7799 |
1689033600000 | 388.2 |
1689120000000 | 399.96 |
1689206400000 | 404.76 |
1689292800000 | 405.06 |
1689552000000 | 403.07 |
1689638400000 | 406.27 |
1689724800000 | 406.62 |
1689811200000 | 404.76 |
1689897600000 | 403.79 |
1690156800000 | 402.95 |
1690243200000 | 402.55 |
1690329600000 | 402.74 |
1690416000000 | 404.24 |
1690502400000 | 406.1 |
1690761600000 | 405.3 |
1690848000000 | 400.81 |
1690934400000 | 394.87 |
1691020800000 | 393.48 |
1691107200000 | 398.29 |
1691366400000 | 397.37 |
1691452800000 | 391.67 |
1691539200000 | 394.6 |
1691625600000 | 399.1 |
1691712000000 | 392.9 |
1691971200000 | 391.0899 |
1692057600000 | 389.73 |
1692144000000 | 387.92 |
1692230400000 | 383.61 |
1692316800000 | 380.8399 |
1692576000000 | 381.8 |
1692662400000 | 382.98 |
1692748800000 | 383.56 |
1692835200000 | 381.54 |
1692921600000 | 378.92 |
1693180800000 | 384.96 |
1693267200000 | 389.68 |
1693353600000 | 393.23 |
1693440000000 | 390.86 |
1693526400000 | 388.12 |
1693785600000 | 387 |
1693872000000 | 382.12 |
1693958400000 | 379.85 |
1694044800000 | 376.73 |
1694131200000 | 377.25 |
1694390400000 | 380.62 |
1694476800000 | 377.06 |
1694563200000 | 377.0299 |
1694649600000 | 378.96 |
1694736000000 | 379.0299 |
1694995200000 | 374.48 |
1695081600000 | 375.57 |
1695168000000 | 379.8 |
1695254400000 | 371.93 |
1695340800000 | 370.02 |
1695600000000 | 363.82 |
1695686400000 | 361.18 |
1695772800000 | 357.18 |
1695859200000 | 360.64 |
1695945600000 | 364.8 |
1696204800000 | 356.8 |
1696291200000 | 350.56 |
1696377600000 | 350.74 |
1696464000000 | 351.01 |
1696550400000 | 354.32 |
1696809600000 | 352.39 |
1696896000000 | 361.42 |
1696982400000 | 361.36 |
1697068800000 | 358.92 |
1697155200000 | 352.12 |
1697414400000 | 354.93 |
1697500800000 | 355.25 |
1697587200000 | 350.17 |
1697673600000 | 347.38 |
1697760000000 | 342.9 |
1698019200000 | 344.15 |
1698105600000 | 344.64 |
1698192000000 | 340.24 |
1698278400000 | 338.17 |
1698364800000 | 338.89 |
1698624000000 | 342.1 |
1698710400000 | 344.25 |
1698796800000 | 345.29 |
1698883200000 | 355.2 |
1698969600000 | 363.44 |
1699228800000 | 361.2799 |
1699315200000 | 358.41 |
1699401600000 | 360.37 |
1699488000000 | 364.76 |
1699574400000 | 359.65 |
1699833600000 | 363.27 |
1699920000000 | 376.7799 |
1700006400000 | 379.44 |
1700092800000 | 376.55 |
1700179200000 | 380.12 |
1700438400000 | 382.91 |
1700524800000 | 379.9 |
1700611200000 | 378.75 |
1700697600000 | 380.81 |
1700784000000 | 383.54 |
1701043200000 | 382.07 |
1701129600000 | 383.48 |
1701216000000 | 386 |
1701302400000 | 385.13 |
1701388800000 | 385.87 |
1701648000000 | 383.55 |
1701734400000 | 384.5299 |
1701820800000 | 386.48 |
1701907200000 | 385.17 |
1701993600000 | 387.58 |
1702252800000 | 387.3399 |
1702339200000 | 387.3 |
1702425600000 | 387.12 |
1702512000000 | 402.62 |
1702598400000 | 399.7799 |
1702857600000 | 398.38 |
1702944000000 | 404.08 |
1703030400000 | 404.83 |
1703116800000 | 404.3 |
1703203200000 | 405.13 |
1703635200000 | 410.24 |
1703721600000 | 408.96 |
1703808000000 | 407.14 |
1704153600000 | 403.95 |
1704240000000 | 396.21 |
1704326400000 | 401.77 |
1704412800000 | 402.23 |
1704672000000 | 404.42 |
1704758400000 | 400.35 |
1704844800000 | 401.26 |
1704931200000 | 398.16 |
1705017600000 | 401.51 |
1705276800000 | 399.52 |
1705363200000 | 394.37 |
1705449600000 | 389.2 |
1705536000000 | 391.58 |
1705622400000 | 390.94 |
1705881600000 | 394.54 |
1705968000000 | 392.5899 |
1706054400000 | 398.88 |
1706140800000 | 396.23 |
1706227200000 | 400.41 |
1706486400000 | 396.29 |
1706572800000 | 398.1 |
1706659200000 | 399.26 |
1706745600000 | 395.14 |
1706832000000 | 394.43 |
1707091200000 | 389.9 |
1707177600000 | 392.49 |
1707264000000 | 390.57 |
1707350400000 | 391.8 |
1707436800000 | 392.3399 |
1707696000000 | 395.5899 |
1707782400000 | 389.41 |
1707868800000 | 391.23 |
1707955200000 | 396.02 |
1708041600000 | 398.94 |
1708300800000 | 397.89 |
1708387200000 | 399.18 |
1708473600000 | 398.74 |
1708560000000 | 402.14 |
1708646400000 | 403.54 |
1708905600000 | 402.14 |
1708992000000 | 403.62 |
1709078400000 | 401.8 |
1709164800000 | 400.79 |
1709251200000 | 404.02 |
1709510400000 | 403.98 |
1709596800000 | 404.0299 |
1709683200000 | 406.9 |
1709769600000 | 408.5899 |
1709856000000 | 409.04 |
1710115200000 | 406.16 |
1710201600000 | 409.29 |
1710288000000 | 411.11 |
1710374400000 | 409.08 |
1710460800000 | 409.5899 |
1710720000000 | 410.75 |
1710806400000 | 412.3399 |
1710892800000 | 412.98 |
1710979200000 | 417.04 |
1711065600000 | 416.98 |
1711324800000 | 418.47 |
1711411200000 | 420.78 |
1711497600000 | 421.81 |
1711584000000 | 421.62 |
1712016000000 | 417.96 |
1712102400000 | 423.53 |
1712188800000 | 427.39 |
1712275200000 | 421.49 |
1712534400000 | 426.42 |
1712620800000 | 423.72 |
1712707200000 | 419.36 |
1712793600000 | 414.2799 |
1712880000000 | 410.69 |
1713139200000 | 411.24 |
1713225600000 | 406.14 |
1713312000000 | 406.7 |
1713398400000 | 410.1 |
1713484800000 | 409.15 |
1713744000000 | 412.0899 |
1713830400000 | 418.1 |
1713916800000 | 416.17 |
1714003200000 | 413.72 |
1714089600000 | 415.74 |
1714348800000 | 421.38 |
1714435200000 | 418.41 |
1714521600000 | 418.06 |
1714608000000 | 419.43 |
1714694400000 | 425.81 |
1714953600000 | 429.63 |
1715040000000 | 432.98 |
1715126400000 | 432.89 |
1715212800000 | 436.55 |
1715299200000 | 439.2 |
1715558400000 | 441.58 |
1715644800000 | 444.29 |
1715731200000 | 449.18 |
1715817600000 | 449.7 |
1715904000000 | 449.67 |
1716163200000 | 450.53 |
1716249600000 | 448.34 |
1716336000000 | 446.04 |
1716422400000 | 445.45 |
1716508800000 | 447.17 |
1716768000000 | 449.8 |
1716854400000 | 448.56 |
1716940800000 | 440.5 |
1717027200000 | 444.19 |
1717113600000 | 444.64 |
1717372800000 | 447.66 |
1717459200000 | 443.51 |
1717545600000 | 444.11 |
1717632000000 | 445.55 |
1717718400000 | 441.83 |
1717977600000 | 436.09 |
1718064000000 | 430.41 |
1718150400000 | 439.7 |
1718236800000 | 428.59 |
1718323200000 | 416.69 |
1718582400000 | 418.63 |
1718668800000 | 423.26 |
1718755200000 | 422.92 |
1718841600000 | 426.71 |
1718928000000 | 419.95 |
1719187200000 | 425.9 |
1719273600000 | 422.26 |
1719360000000 | 418.55 |
1719446400000 | 418.33 |
1719532800000 | 416.61 |
1719792000000 | 420.33 |
1719878400000 | 420.65 |
1719964800000 | 427.93 |
1720051200000 | 431.16 |
1720137600000 | 431.52 |
1720396800000 | 431.29 |
1720483200000 | 427.03 |
1720569600000 | 432.06 |
1720656000000 | 437.79 |
1720742400000 | 441.54 |
1721001600000 | 438.65 |
1721088000000 | 437.38 |
1721174400000 | 438.1 |
1721260800000 | 438.77 |
1721347200000 | 434.79 |
1721606400000 | 438.7 |
1721692800000 | 436.31 |
1721779200000 | 433.75 |
1721865600000 | 429.35 |
1721952000000 | 432.39 |
1722211200000 | 429.94 |
1722297600000 | 431.95 |
1722384000000 | 434.52 |
1722470400000 | 425.06 |
1722556800000 | 420.42 |
1722816000000 | 413.93 |
1722902400000 | 412.77 |
1722988800000 | 420.07 |
1723075200000 | 416.58 |
1723161600000 | 419.38 |
1723420800000 | 420.05 |
1723507200000 | 422.98 |
1723593600000 | 428.66 |
1723680000000 | 430.38 |
1723766400000 | 432.32 |
1724025600000 | 438.67 |
1724112000000 | 438.27 |
1724198400000 | 440.97 |
1724284800000 | 441.45 |
1724371200000 | 447.64 |
1724630400000 | 447.83 |
1724716800000 | 447.72 |
1724803200000 | 447.69 |
1724889600000 | 447.38 |
1724976000000 | 449.51 |
1725235200000 | 448.97 |
1725321600000 | 444.27 |
1725408000000 | 443.97 |
1725494400000 | 444.46 |
1725580800000 | 441.55 |
1725840000000 | 442.41 |
1725926400000 | 438.38 |
1726012800000 | 437.77 |
1726099200000 | 441.85 |
1726185600000 | 448.85 |
1726444800000 | 449.73 |
1726531200000 | 453.08 |
1726617600000 | 452.05 |
1726704000000 | 458.6 |
1726790400000 | 453.78 |
1727049600000 | 453.32 |
1727136000000 | 456.41 |
1727222400000 | 459.36 |
1727308800000 | 465.22 |
1727395200000 | 469.39 |
1727654400000 | 463.64 |
1727740800000 | 457.52 |
1727827200000 | 454.49 |
1727913600000 | 449.67 |
1728000000000 | 451.83 |
1728259200000 | 452.19 |
1728345600000 | 450.83 |
1728432000000 | 453.68 |
1728518400000 | 450.68 |
1728604800000 | 454.19 |
1728864000000 | 454.26 |
1728950400000 | 452.96 |
1729036800000 | 453.41 |
1729123200000 | 453.67 |
1729209600000 | 455.94 |
1729468800000 | 451.26 |
1729555200000 | 448.12 |
1729641600000 | 444.41 |
1729728000000 | 445.29 |
1729814400000 | 447.32 |
1730073600000 | 449.03 |
1730160000000 | 445.21 |
1730246400000 | 443.14 |
1730332800000 | 440.15 |
1730419200000 | 443.75 |
1730678400000 | 444.5 |
1730764800000 | 446.67 |
1730851200000 | 435.7 |
1730937600000 | 443.25 |
1731024000000 | 439.95 |
1731283200000 | 440.88 |
1731369600000 | 429.81 |
1731456000000 | 428.92 |
1731542400000 | 433.86 |
1731628800000 | 431.78 |
1731888000000 | 432.97 |
1731974400000 | 429.57 |
1732060800000 | 426.32 |
1732147200000 | 426.76 |
1732233600000 | 426.59 |
1732492800000 | 431.55 |
1732579200000 | 427.5 |
1732665600000 | 430.12 |
1732752000000 | 431.45 |
1732838400000 | 433.66 |
EURO STOXX Total Market Mid | EURO STOXX Total Market | |
---|---|---|
2017 | 39.373818439894 | 29.973750666798 |
2018 | -16.362685967259 | -16.728593637051 |
2019 | 22.61878522022 | 25.016310276473 |
2020 | 13.468108505059 | 9.8459030407489 |
2021 | 10.508659480099 | 14.685138160477 |
2022 | -20.10237949167 | -17.559281851199 |
2023 | 17.076510752367 | 23.481417753437 |
2024 | 7.1680201943655 | 3.6861068097006 |
Methodology
Example: Large Index
On a quarterly basis, companies in the given STOXX Total Market Index are ranked in terms of their total market cap in descending order. The largest companies covering a total market cap of 67.5% are selected. Current large companies with a total market cap ranked between the 67.5th and 75th percentiles of the cumulative total market cap are also selected. The components are then weighted according to free-float market cap without weight restrictions and capping. The detailed methodology including the calculation formula can be found in our rulebook: www.stoxx.com/indices/rulebooks.html
Index | ISIN | Symbol | Bloomberg | Reuters |
---|---|---|---|---|
Price EUR | CH0011440879 | XBCNF | XBCNF INDEX | .XBCNF |
Net Return EUR | CH0011440994 | XBCNG | XBCNG INDEX | .XBCNG |
Price USD | CH0011440903 | XBCNH | XBCNH INDEX | .XBCNH |
Net Return USD | CH0011441059 | XBCNI | XBCNI INDEX | .XBCNI |
Gross Return EUR | CH0147787250 | XBCNGT | ||
Gross Return USD | CH0147789819 | XBCNGU |
Quick Facts
Weighting | Free-float market cap |
No. of components | Variable |
Review frequency | Quarterly (Mar., Jun., Sep., Dec.) |
To learn more about the inception date, currency versions, calculation hours and historical values, please see ourdata vendor code sheet. |
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
SIEMENS ENERGY | Energy | Germany | 3.695% |
PRYSMIAN | Industrial Goods and Services | Italy | 2.018% |
MTU AERO ENGINES | Industrial Goods and Services | Germany | 1.896% |
ERSTE GROUP BANK | Banks | Austria | 1.778% |
HEIDELBERG MATERIALS | Construction and Materials | Germany | 1.767% |
KPN | Telecommunications | Netherlands | 1.584% |
COMMERZBANK | Banks | Germany | 1.571% |
KERRY GRP | Food, Beverage and Tobacco | Ireland | 1.511% |
SYMRISE | Chemicals | Germany | 1.436% |
TERNA | Utilities | Italy | 1.234% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of November 29, 2024
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.