Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
SIZE INDICES
STOXX Europe ex Eurozone Total Market Mid
Index Description
STOXX calculates several ex region, ex country and ex sector indices. This means that from the main index a specific region, country or sector is excluded. The sector classification is based on ICB Classification (www.icbenchmark.com.) Some examples: a) Blue-chip ex sector: the EURO STOXX 50 ex Financial Index excludes all companies assigned to the ICB code 8000 b) Benchmark ex region: the STOXX Global 1800 ex Europe Index excludes all companies from Europe c) Benchmark ex country: the STOXX Europe 600 ex UK Index excludes companies from the United Kingdom d) Size ex sector: the STOXX Europe Large 200 ex Banks Index excludes all companies assigned to the ICB code 8300
Key facts
- Transparent and rules-based methodology
- Buffer rule aims to reduce turnover
- Weighted by free-float market cap
Descriptive Statistics
Index | Market Cap (EUR bn) | Components (EUR bn) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
STOXX Europe ex Eurozone Total Market Mid | 1,221.3 | 922.3 | 6.0 | 5.6 | 19.7 | 0.1 | 2.1 | 0.0 | 13.1 |
STOXX Europe ex Eurozone Total Market | 6,890.0 | 5,872.0 | 5.4 | 0.7 | 325.6 | 0.0 | 5.5 | 0.0 | 3.4 |
Supersector weighting (top 10)
Industrial Goods and Services | 24.0 |
---|---|
Health Care | 7.3 |
Insurance | 6.8 |
Real Estate | 6.6 |
Consumer Products and Services | 5.5 |
Financial Services | 5.3 |
Technology | 4.9 |
Travel and Leisure | 4.6 |
Food, Beverage and Tobacco | 4.4 |
Basic Resources | 4.4 |
Country weighting
UK | 50.0 |
---|---|
Sweden | 16.6 |
Switzerland | 15.9 |
Norway | 7.2 |
Poland | 5.6 |
Denmark | 4.7 |
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
STOXX Europe ex Eurozone Total Market Mid | 4.0 | 7.1 | 13.6 | 4.6 | 28.0 | N/A | N/A | 13.8 | 1.5 | 5.1 |
STOXX Europe ex Eurozone Total Market | 2.2 | 10.9 | 16.3 | 20.6 | 45.4 | N/A | N/A | 16.6 | 6.5 | 7.9 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
STOXX Europe ex Eurozone Total Market Mid | N/A | N/A | 11.7 | 17.2 | 20.1 | N/A | N/A | 0.8 | -0.1 | 0.2 |
STOXX Europe ex Eurozone Total Market | N/A | N/A | 10.0 | 13.5 | 16.8 | N/A | N/A | 1.2 | 0.3 | 0.4 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
STOXX Europe ex Eurozone Total Market Mid | 0.9 | 0.9 | 0.9 | 0.9 | 1.0 | 4.7 | 4.6 | 4.6 | 6.6 | 6.6 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
STOXX Europe ex Eurozone Total Market Mid | 0.9 | 1.1 | 1.1 | 1.2 | 1.1 | 4.7 | -0.8 | -0.5 | -0.7 | -0.3 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Gross Return), all data as of November 29, 2024
SIZE INDICES
STOXX Europe ex Eurozone 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 | ||
STOXX Europe ex Eurozone Total Market Mid | 21.6 | 15.7 | 18.5 | 18.5 | 2.0 | 3.6 | 1.2 | 9.9 |
STOXX Europe ex Eurozone Total Market | -104.0 | 14.7 | 14.6 | 14.6 | 2.2 | 3.7 | 1.5 | 10.9 |
Performance and annual returns
STOXX Europe ex Eurozone Total Market Mid | |
---|---|
978220800000 | 100 |
978393600000 | 98.97 |
978480000000 | 98.4 |
978566400000 | 99.44 |
978652800000 | 99.62 |
978912000000 | 99.9 |
978998400000 | 99.78 |
979084800000 | 99.83 |
979171200000 | 99.02 |
979257600000 | 98.56 |
979516800000 | 99.23 |
979603200000 | 97.9 |
979689600000 | 100.04 |
979776000000 | 99.93 |
979862400000 | 100.68 |
980121600000 | 99.8 |
980208000000 | 99.65 |
980294400000 | 101.01 |
980380800000 | 101.67 |
980467200000 | 101.51 |
980726400000 | 102.19 |
980812800000 | 102.3 |
980899200000 | 101.94 |
980985600000 | 101.99 |
981072000000 | 101.82 |
981331200000 | 101.37 |
981417600000 | 101.91 |
981504000000 | 101.46 |
981590400000 | 101.91 |
981676800000 | 100.83 |
981936000000 | 100.75 |
982022400000 | 101.71 |
982108800000 | 101.34 |
982195200000 | 102.64 |
982281600000 | 101.01 |
982540800000 | 100.46 |
982627200000 | 100.94 |
982713600000 | 100.68 |
982800000000 | 100.69 |
982886400000 | 99.38 |
983145600000 | 99.87 |
983232000000 | 99.83 |
983318400000 | 99.39 |
983404800000 | 98.05 |
983491200000 | 98.27 |
983750400000 | 98.75 |
983836800000 | 99.48 |
983923200000 | 99.48 |
984009600000 | 99.68 |
984096000000 | 98.97 |
984355200000 | 97.48 |
984441600000 | 96.15 |
984528000000 | 94.18 |
984614400000 | 95.74 |
984700800000 | 94.05 |
984960000000 | 92.87 |
985046400000 | 92.93 |
985132800000 | 91.86 |
985219200000 | 89.25 |
985305600000 | 90.6 |
985564800000 | 92.64 |
985651200000 | 93.86 |
985737600000 | 93.51 |
985824000000 | 93.37 |
985910400000 | 93.43 |
986169600000 | 92.51 |
986256000000 | 90.42 |
986342400000 | 89.99 |
986428800000 | 91.59 |
986515200000 | 91.21 |
986774400000 | 92.29 |
986860800000 | 94.32 |
986947200000 | 95.14 |
987033600000 | 94.42 |
987465600000 | 94.93 |
987552000000 | 96.46 |
987638400000 | 97.13 |
987724800000 | 96.67 |
987984000000 | 96.23 |
988070400000 | 96.18 |
988156800000 | 95.86 |
988243200000 | 95.98 |
988329600000 | 97.7 |
988588800000 | 99.01 |
988675200000 | 98.5 |
988761600000 | 98.68 |
988848000000 | 97.88 |
988934400000 | 98.31 |
989193600000 | 98.92 |
989280000000 | 99.33 |
989366400000 | 98.63 |
989452800000 | 99.82 |
989539200000 | 99.88 |
989798400000 | 99.12 |
989884800000 | 99.41 |
989971200000 | 99.65 |
990057600000 | 101 |
990144000000 | 102.22 |
990403200000 | 103.25 |
990489600000 | 104.49 |
990576000000 | 104.22 |
990662400000 | 103.51 |
990748800000 | 103.58 |
991008000000 | 103.42 |
991094400000 | 103.45 |
991180800000 | 103.29 |
991267200000 | 103.86 |
991353600000 | 103.76 |
991612800000 | 104.17 |
991699200000 | 104.48 |
991785600000 | 103.75 |
991872000000 | 103.4 |
991958400000 | 102.94 |
992217600000 | 102.35 |
992304000000 | 101.22 |
992390400000 | 101.83 |
992476800000 | 100.26 |
992563200000 | 99.71 |
992822400000 | 99.49 |
992908800000 | 99.86 |
992995200000 | 98.99 |
993081600000 | 99.74 |
993168000000 | 99.55 |
993427200000 | 99.36 |
993513600000 | 98.11 |
993600000000 | 98.88 |
993686400000 | 100.99 |
993772800000 | 101.25 |
994032000000 | 102.09 |
994118400000 | 100.88 |
994204800000 | 100.32 |
994291200000 | 99.68 |
994377600000 | 97.98 |
994636800000 | 97.81 |
994723200000 | 97.58 |
994809600000 | 96.55 |
994896000000 | 97.97 |
994982400000 | 97.78 |
995241600000 | 97.37 |
995328000000 | 96.55 |
995414400000 | 96.02 |
995500800000 | 96.89 |
995587200000 | 96.38 |
995846400000 | 96.11 |
995932800000 | 94.67 |
996019200000 | 93.42 |
996105600000 | 93.76 |
996192000000 | 94.96 |
996451200000 | 96 |
996537600000 | 96.72 |
996624000000 | 97.31 |
996710400000 | 97.82 |
996796800000 | 97.15 |
997056000000 | 96.77 |
997142400000 | 96.69 |
997228800000 | 95.74 |
997315200000 | 94.15 |
997401600000 | 93.79 |
997660800000 | 93.54 |
997747200000 | 94.08 |
997833600000 | 93.53 |
997920000000 | 92.76 |
998006400000 | 92.09 |
998265600000 | 91.78 |
998352000000 | 92.58 |
998438400000 | 92.14 |
998524800000 | 92.47 |
998611200000 | 93.5 |
998870400000 | 93.57 |
998956800000 | 93.24 |
999043200000 | 92.75 |
999129600000 | 91.44 |
999216000000 | 91.73 |
999475200000 | 91.2 |
999561600000 | 93.18 |
999648000000 | 92.69 |
999734400000 | 90.88 |
999820800000 | 88.89 |
1000080000000 | 87.84 |
1000166400000 | 83.04 |
1000252800000 | 84.27 |
1000339200000 | 84.83 |
1000425600000 | 81.82 |
1000684800000 | 81.07 |
1000771200000 | 79.39 |
1000857600000 | 78.12 |
1000944000000 | 75.51 |
1001030400000 | 73.37 |
1001289600000 | 76.39 |
1001376000000 | 77.17 |
1001462400000 | 77.5 |
1001548800000 | 77.78 |
1001635200000 | 80.2 |
1001894400000 | 78.9 |
1001980800000 | 78.54 |
1002067200000 | 79.91 |
1002153600000 | 81.73 |
1002240000000 | 81.89 |
1002499200000 | 81.28 |
1002585600000 | 81.47 |
1002672000000 | 82.55 |
1002758400000 | 84.72 |
1002844800000 | 84.42 |
1003104000000 | 83.91 |
1003190400000 | 84.08 |
1003276800000 | 86.26 |
1003363200000 | 84.55 |
1003449600000 | 83.24 |
1003708800000 | 83.22 |
1003795200000 | 84.94 |
1003881600000 | 85.4 |
1003968000000 | 84.72 |
1004054400000 | 86.48 |
1004313600000 | 85.18 |
1004400000000 | 83.46 |
1004486400000 | 84.51 |
1004572800000 | 84.7 |
1004659200000 | 85.45 |
1004918400000 | 87.22 |
1005004800000 | 87.76 |
1005091200000 | 88.41 |
1005177600000 | 89.83 |
1005264000000 | 89.61 |
1005523200000 | 88.12 |
1005609600000 | 90.72 |
1005696000000 | 91.54 |
1005782400000 | 92.11 |
1005868800000 | 92.26 |
1006128000000 | 92.59 |
1006214400000 | 91.44 |
1006300800000 | 91.31 |
1006387200000 | 91.63 |
1006473600000 | 91.28 |
1006732800000 | 91.62 |
1006819200000 | 91.12 |
1006905600000 | 90.05 |
1006992000000 | 89.84 |
1007078400000 | 89.28 |
1007337600000 | 89.46 |
1007424000000 | 90.19 |
1007510400000 | 92.71 |
1007596800000 | 93.33 |
1007683200000 | 93.15 |
1007942400000 | 91.8 |
1008028800000 | 91.58 |
1008115200000 | 90.61 |
1008201600000 | 89.66 |
1008288000000 | 88.83 |
1008547200000 | 90.05 |
1008633600000 | 90.5 |
1008720000000 | 89.74 |
1008806400000 | 89.26 |
1008892800000 | 90.43 |
1009152000000 | 90.62 |
1009411200000 | 92.51 |
1009497600000 | 93.26 |
1009756800000 | 93.24 |
1009929600000 | 91.73 |
1010016000000 | 93.76 |
1010102400000 | 95.39 |
1010361600000 | 95.1 |
1010448000000 | 94.31 |
1010534400000 | 94.25 |
1010620800000 | 93.77 |
1010707200000 | 94.54 |
1010966400000 | 92.84 |
1011052800000 | 93.01 |
1011139200000 | 91.98 |
1011225600000 | 92.8 |
1011312000000 | 92.47 |
1011571200000 | 92.22 |
1011657600000 | 91.75 |
1011744000000 | 92.11 |
1011830400000 | 92.66 |
1011916800000 | 92.27 |
1012176000000 | 92.7 |
1012262400000 | 91.54 |
1012348800000 | 90.7 |
1012435200000 | 92.23 |
1012521600000 | 92.47 |
1012780800000 | 91.5 |
1012867200000 | 90.42 |
1012953600000 | 89.93 |
1013040000000 | 90.18 |
1013126400000 | 90.19 |
1013385600000 | 90.73 |
1013472000000 | 91.4 |
1013558400000 | 91.64 |
1013644800000 | 91.83 |
1013731200000 | 91.99 |
1013990400000 | 91.53 |
1014076800000 | 90.34 |
1014163200000 | 89.87 |
1014249600000 | 90.48 |
1014336000000 | 89.69 |
1014595200000 | 90.82 |
1014681600000 | 91.61 |
1014768000000 | 92.84 |
1014854400000 | 92.13 |
1014940800000 | 93.17 |
1015200000000 | 94.78 |
1015286400000 | 94.58 |
1015372800000 | 94.25 |
1015459200000 | 95.23 |
1015545600000 | 96.12 |
1015804800000 | 95.64 |
1015891200000 | 94.92 |
1015977600000 | 95.1 |
1016064000000 | 94.95 |
1016150400000 | 95.58 |
1016409600000 | 96.56 |
1016496000000 | 96.65 |
1016582400000 | 96.46 |
1016668800000 | 96.66 |
1016755200000 | 97.29 |
1017014400000 | 96.91 |
1017100800000 | 97.06 |
1017187200000 | 97.56 |
1017273600000 | 98.47 |
1017705600000 | 98.43 |
1017792000000 | 97.87 |
1017878400000 | 97.41 |
1017964800000 | 97.77 |
1018224000000 | 96.96 |
1018310400000 | 96.98 |
1018396800000 | 97.65 |
1018483200000 | 96.66 |
1018569600000 | 97.23 |
1018828800000 | 97.31 |
1018915200000 | 97.9 |
1019001600000 | 97.98 |
1019088000000 | 97.22 |
1019174400000 | 97.26 |
1019433600000 | 97.14 |
1019520000000 | 97.08 |
1019606400000 | 96.36 |
1019692800000 | 94.99 |
1019779200000 | 94.76 |
1020038400000 | 94.55 |
1020124800000 | 95.32 |
1020211200000 | 95.2 |
1020297600000 | 96.36 |
1020384000000 | 95.51 |
1020643200000 | 95.39 |
1020729600000 | 94.77 |
1020816000000 | 96.5 |
1020902400000 | 96.06 |
1020988800000 | 95.41 |
1021248000000 | 95.59 |
1021334400000 | 96.19 |
1021420800000 | 96.3 |
1021507200000 | 95.88 |
1021593600000 | 95.14 |
1021852800000 | 95 |
1021939200000 | 94.98 |
1022025600000 | 93.69 |
1022112000000 | 94 |
1022198400000 | 94.51 |
1022457600000 | 94.37 |
1022544000000 | 93.14 |
1022630400000 | 92.46 |
1022716800000 | 91.73 |
1022803200000 | 92.77 |
1023062400000 | 92.51 |
1023148800000 | 91.8 |
1023235200000 | 91.28 |
1023321600000 | 90.77 |
1023408000000 | 90.08 |
1023667200000 | 90.35 |
1023753600000 | 90.78 |
1023840000000 | 89.82 |
1023926400000 | 89.2 |
1024012800000 | 86.68 |
1024272000000 | 88.3 |
1024358400000 | 87.85 |
1024444800000 | 86.6 |
1024531200000 | 84.75 |
1024617600000 | 84.42 |
1024876800000 | 83.12 |
1024963200000 | 84.34 |
1025049600000 | 82.94 |
1025136000000 | 83.74 |
1025222400000 | 85.2 |
1025481600000 | 85.63 |
1025568000000 | 84.53 |
1025654400000 | 82.26 |
1025740800000 | 82.81 |
1025827200000 | 84.64 |
1026086400000 | 84.34 |
1026172800000 | 83.34 |
1026259200000 | 81.85 |
1026345600000 | 79.56 |
1026432000000 | 79.15 |
1026691200000 | 75.99 |
1026777600000 | 75.21 |
1026864000000 | 77.05 |
1026950400000 | 78.6 |
1027036800000 | 76.34 |
1027296000000 | 73.81 |
1027382400000 | 73.21 |
1027468800000 | 70.85 |
1027555200000 | 73.07 |
1027641600000 | 72.71 |
1027900800000 | 76.19 |
1027987200000 | 76.5 |
1028073600000 | 77.5 |
1028160000000 | 74.69 |
1028246400000 | 74.5 |
1028505600000 | 72.33 |
1028592000000 | 74.03 |
1028678400000 | 73.67 |
1028764800000 | 75.37 |
1028851200000 | 75.74 |
1029110400000 | 74.87 |
1029196800000 | 75.35 |
1029283200000 | 74.83 |
1029369600000 | 76.21 |
1029456000000 | 76.02 |
1029715200000 | 77.55 |
1029801600000 | 77.14 |
1029888000000 | 77.96 |
1029974400000 | 79.4 |
1030060800000 | 78.73 |
1030320000000 | 78.64 |
1030406400000 | 79.13 |
1030492800000 | 77.3 |
1030579200000 | 76.23 |
1030665600000 | 76.63 |
1030924800000 | 75.91 |
1031011200000 | 73.78 |
1031097600000 | 74.05 |
1031184000000 | 73.22 |
1031270400000 | 74.83 |
1031529600000 | 74.26 |
1031616000000 | 76.21 |
1031702400000 | 76.91 |
1031788800000 | 75.22 |
1031875200000 | 74.27 |
1032134400000 | 74.31 |
1032220800000 | 73.92 |
1032307200000 | 71.66 |
1032393600000 | 70.34 |
1032480000000 | 70.76 |
1032739200000 | 68.8 |
1032825600000 | 67.21 |
1032912000000 | 68.59 |
1032998400000 | 70.42 |
1033084800000 | 70.81 |
1033344000000 | 68.18 |
1033430400000 | 68.4 |
1033516800000 | 68.63 |
1033603200000 | 67.99 |
1033689600000 | 67.55 |
1033948800000 | 66.64 |
1034035200000 | 66.15 |
1034121600000 | 65.14 |
1034208000000 | 65.41 |
1034294400000 | 68.29 |
1034553600000 | 67.43 |
1034640000000 | 70.96 |
1034726400000 | 70.48 |
1034812800000 | 72.52 |
1034899200000 | 72.28 |
1035158400000 | 72.18 |
1035244800000 | 71.86 |
1035331200000 | 70.81 |
1035417600000 | 72.19 |
1035504000000 | 71.53 |
1035763200000 | 72.33 |
1035849600000 | 70.21 |
1035936000000 | 71.34 |
1036022400000 | 71.98 |
1036108800000 | 71.09 |
1036368000000 | 73.07 |
1036454400000 | 73.28 |
1036540800000 | 73.01 |
1036627200000 | 72.48 |
1036713600000 | 71.75 |
1036972800000 | 71.06 |
1037059200000 | 71.85 |
1037145600000 | 71.28 |
1037232000000 | 71.71 |
1037318400000 | 71.82 |
1037577600000 | 72.6 |
1037664000000 | 72.03 |
1037750400000 | 71.67 |
1037836800000 | 73.61 |
1037923200000 | 74.23 |
1038182400000 | 73.55 |
1038268800000 | 72.35 |
1038355200000 | 73.36 |
1038441600000 | 74.29 |
1038528000000 | 74.61 |
1038787200000 | 74.42 |
1038873600000 | 73.36 |
1038960000000 | 72.39 |
1039046400000 | 72.25 |
1039132800000 | 71.39 |
1039392000000 | 70.54 |
1039478400000 | 70.26 |
1039564800000 | 71.01 |
1039651200000 | 69.93 |
1039737600000 | 69.36 |
1039996800000 | 70.29 |
1040083200000 | 69.17 |
1040169600000 | 68.46 |
1040256000000 | 68.45 |
1040342400000 | 68.99 |
1040601600000 | 68.71 |
1040688000000 | 68.72 |
1040947200000 | 67.03 |
1041206400000 | 67.71 |
1041292800000 | 68.22 |
1041465600000 | 69.59 |
1041552000000 | 69.86 |
1041811200000 | 69.64 |
1041897600000 | 69.4 |
1041984000000 | 68.11 |
1042070400000 | 68.16 |
1042156800000 | 68.44 |
1042416000000 | 68.33 |
1042502400000 | 68.51 |
1042588800000 | 67.6 |
1042675200000 | 67.78 |
1042761600000 | 66.89 |
1043020800000 | 66.54 |
1043107200000 | 65.86 |
1043193600000 | 64.92 |
1043280000000 | 64.19 |
1043366400000 | 63.75 |
1043625600000 | 61.6 |
1043712000000 | 61.35 |
1043798400000 | 60.58 |
1043884800000 | 62.49 |
1043971200000 | 62.14 |
1044230400000 | 63.32 |
1044316800000 | 61.61 |
1044403200000 | 62.52 |
1044489600000 | 61.27 |
1044576000000 | 61.05 |
1044835200000 | 60.75 |
1044921600000 | 61.42 |
1045008000000 | 60.67 |
1045094400000 | 60.17 |
1045180800000 | 60.04 |
1045440000000 | 61.1 |
1045526400000 | 61.35 |
1045612800000 | 60.76 |
1045699200000 | 60.09 |
1045785600000 | 60.07 |
1046044800000 | 59.88 |
1046131200000 | 58.01 |
1046217600000 | 57.64 |
1046304000000 | 57.64 |
1046390400000 | 58.55 |
1046649600000 | 58.7 |
1046736000000 | 57.82 |
1046822400000 | 57.14 |
1046908800000 | 56.73 |
1046995200000 | 55.51 |
1047254400000 | 54.76 |
1047340800000 | 54.96 |
1047427200000 | 53.47 |
1047513600000 | 55.9 |
1047600000000 | 57.25 |
1047859200000 | 58.86 |
1047945600000 | 59.71 |
1048032000000 | 60.3 |
1048118400000 | 60.33 |
1048204800000 | 61.84 |
1048464000000 | 59.94 |
1048550400000 | 59.95 |
1048636800000 | 60.18 |
1048723200000 | 59.32 |
1048809600000 | 59.11 |
1049068800000 | 57.4 |
1049155200000 | 57.75 |
1049241600000 | 59.48 |
1049328000000 | 60.07 |
1049414400000 | 60.3 |
1049673600000 | 62.55 |
1049760000000 | 61.42 |
1049846400000 | 61.41 |
1049932800000 | 61.01 |
1050019200000 | 61.5 |
1050278400000 | 61.92 |
1050364800000 | 62.65 |
1050451200000 | 62.48 |
1050537600000 | 62.7 |
1050969600000 | 62.73 |
1051056000000 | 64 |
1051142400000 | 63.55 |
1051228800000 | 62.91 |
1051488000000 | 64.02 |
1051574400000 | 64.29 |
1051660800000 | 64.29 |
1051747200000 | 63.98 |
1051833600000 | 64.45 |
1052092800000 | 64.5 |
1052179200000 | 65.53 |
1052265600000 | 65.15 |
1052352000000 | 63.36 |
1052438400000 | 63.84 |
1052697600000 | 63.94 |
1052784000000 | 64.58 |
1052870400000 | 64.75 |
1052956800000 | 66.06 |
1053043200000 | 66.31 |
1053302400000 | 64.58 |
1053388800000 | 64.81 |
1053475200000 | 64.06 |
1053561600000 | 64.69 |
1053648000000 | 64.2 |
1053907200000 | 63.88 |
1053993600000 | 63.98 |
1054080000000 | 65.6 |
1054166400000 | 65.68 |
1054252800000 | 66.14 |
1054512000000 | 67.1 |
1054598400000 | 66.07 |
1054684800000 | 66.82 |
1054771200000 | 67.2 |
1054857600000 | 69.46 |
1055116800000 | 68.36 |
1055203200000 | 68.43 |
1055289600000 | 69.05 |
1055376000000 | 69.51 |
1055462400000 | 68.55 |
1055721600000 | 69.21 |
1055808000000 | 70.34 |
1055894400000 | 70.62 |
1055980800000 | 69.54 |
1056067200000 | 69.92 |
1056326400000 | 69.36 |
1056412800000 | 68.51 |
1056499200000 | 68.98 |
1056585600000 | 68.97 |
1056672000000 | 69.14 |
1056931200000 | 68.66 |
1057017600000 | 67.69 |
1057104000000 | 68.88 |
1057190400000 | 69.63 |
1057276800000 | 69.51 |
1057536000000 | 71.1 |
1057622400000 | 71.44 |
1057708800000 | 71.12 |
1057795200000 | 70.5 |
1057881600000 | 71.11 |
1058140800000 | 72.17 |
1058227200000 | 71.83 |
1058313600000 | 71.35 |
1058400000000 | 70.71 |
1058486400000 | 70.38 |
1058745600000 | 70.31 |
1058832000000 | 70.23 |
1058918400000 | 70.19 |
1059004800000 | 71.04 |
1059091200000 | 70.99 |
1059350400000 | 71.56 |
1059436800000 | 71.87 |
1059523200000 | 72.53 |
1059609600000 | 73.54 |
1059696000000 | 73.54 |
1059955200000 | 72.81 |
1060041600000 | 73.18 |
1060128000000 | 72.25 |
1060214400000 | 72.33 |
1060300800000 | 72.88 |
1060560000000 | 72.68 |
1060646400000 | 73.28 |
1060732800000 | 74.07 |
1060819200000 | 74.65 |
1060905600000 | 74.97 |
1061164800000 | 75.94 |
1061251200000 | 76.76 |
1061337600000 | 76.84 |
1061424000000 | 77.96 |
1061510400000 | 78.35 |
1061769600000 | 77.93 |
1061856000000 | 77.14 |
1061942400000 | 77.42 |
1062028800000 | 77.67 |
1062115200000 | 77.05 |
1062374400000 | 78.22 |
1062460800000 | 79.24 |
1062547200000 | 80.79 |
1062633600000 | 80.13 |
1062720000000 | 79.33 |
1062979200000 | 79.27 |
1063065600000 | 77.97 |
1063152000000 | 77.18 |
1063238400000 | 77.38 |
1063324800000 | 77.28 |
1063584000000 | 77.72 |
1063670400000 | 78.47 |
1063756800000 | 78.68 |
1063843200000 | 79.56 |
1063929600000 | 79.06 |
1064188800000 | 77.99 |
1064275200000 | 77.78 |
1064361600000 | 77.95 |
1064448000000 | 76.92 |
1064534400000 | 76.33 |
1064793600000 | 75.87 |
1064880000000 | 74.32 |
1064966400000 | 75.15 |
1065052800000 | 75.93 |
1065139200000 | 77.72 |
1065398400000 | 77.69 |
1065484800000 | 76.88 |
1065571200000 | 77.24 |
1065657600000 | 78.56 |
1065744000000 | 78.42 |
1066003200000 | 79.75 |
1066089600000 | 79.83 |
1066176000000 | 81.28 |
1066262400000 | 81.23 |
1066348800000 | 80.96 |
1066608000000 | 80.75 |
1066694400000 | 80.74 |
1066780800000 | 79.31 |
1066867200000 | 78.89 |
1066953600000 | 78.79 |
1067212800000 | 79.6 |
1067299200000 | 80.48 |
1067385600000 | 80.85 |
1067472000000 | 81.69 |
1067558400000 | 81.84 |
1067817600000 | 82.72 |
1067904000000 | 82.48 |
1067990400000 | 82.03 |
1068076800000 | 82.15 |
1068163200000 | 83.12 |
1068422400000 | 82.56 |
1068508800000 | 81.78 |
1068595200000 | 81.99 |
1068681600000 | 81.92 |
1068768000000 | 81.78 |
1069027200000 | 80.54 |
1069113600000 | 80.18 |
1069200000000 | 79.84 |
1069286400000 | 79.43 |
1069372800000 | 79.44 |
1069632000000 | 80.74 |
1069718400000 | 80.94 |
1069804800000 | 80.8 |
1069891200000 | 81.21 |
1069977600000 | 80.71 |
1070236800000 | 81.91 |
1070323200000 | 81.43 |
1070409600000 | 81.7 |
1070496000000 | 81.72 |
1070582400000 | 81.24 |
1070841600000 | 80.82 |
1070928000000 | 81.49 |
1071014400000 | 80.5 |
1071100800000 | 80.81 |
1071187200000 | 80.54 |
1071446400000 | 80.5 |
1071532800000 | 79.73 |
1071619200000 | 79.54 |
1071705600000 | 80.09 |
1071792000000 | 80.36 |
1072051200000 | 80.05 |
1072137600000 | 80.73 |
1072224000000 | 80.96 |
1072656000000 | 81 |
1072742400000 | 81.4 |
1072828800000 | 81.33 |
1073001600000 | 81.99 |
1073260800000 | 82.39 |
1073347200000 | 82.42 |
1073433600000 | 82.46 |
1073520000000 | 83.57 |
1073606400000 | 83.67 |
1073865600000 | 83.92 |
1073952000000 | 84.5 |
1074038400000 | 85.74 |
1074124800000 | 86.07 |
1074211200000 | 87.25 |
1074470400000 | 87.27 |
1074556800000 | 86.77 |
1074643200000 | 86.75 |
1074729600000 | 86.57 |
1074816000000 | 86.41 |
1075075200000 | 86.21 |
1075161600000 | 86.41 |
1075248000000 | 87.05 |
1075334400000 | 86.6 |
1075420800000 | 86.92 |
1075680000000 | 87.05 |
1075766400000 | 86.86 |
1075852800000 | 86.52 |
1075939200000 | 86.64 |
1076025600000 | 87.3 |
1076284800000 | 88.46 |
1076371200000 | 88.53 |
1076457600000 | 88.97 |
1076544000000 | 89.32 |
1076630400000 | 89.64 |
1076889600000 | 90.01 |
1076976000000 | 91.16 |
1077062400000 | 91.5 |
1077148800000 | 92.48 |
1077235200000 | 91.94 |
1077494400000 | 91.82 |
1077580800000 | 91.01 |
1077667200000 | 91.53 |
1077753600000 | 91.65 |
1077840000000 | 91.28 |
1078099200000 | 92.65 |
1078185600000 | 92.97 |
1078272000000 | 92.81 |
1078358400000 | 92.8 |
1078444800000 | 92.42 |
1078704000000 | 92.63 |
1078790400000 | 91.33 |
1078876800000 | 90.42 |
1078963200000 | 87.94 |
1079049600000 | 88.76 |
1079308800000 | 87.09 |
1079395200000 | 87.68 |
1079481600000 | 89.44 |
1079568000000 | 88.39 |
1079654400000 | 89.12 |
1079913600000 | 87.62 |
1080000000000 | 88.17 |
1080086400000 | 88.18 |
1080172800000 | 89.15 |
1080259200000 | 89.29 |
1080518400000 | 90.19 |
1080604800000 | 90.19 |
1080691200000 | 90.35 |
1080777600000 | 91.35 |
1080864000000 | 92.53 |
1081123200000 | 92.91 |
1081209600000 | 92.77 |
1081296000000 | 92.7 |
1081382400000 | 93.3 |
1081814400000 | 93.83 |
1081900800000 | 91.48 |
1081987200000 | 91.19 |
1082073600000 | 91.77 |
1082332800000 | 92.3 |
1082419200000 | 93.22 |
1082505600000 | 92 |
1082592000000 | 92.39 |
1082678400000 | 93.23 |
1082937600000 | 93.86 |
1083024000000 | 93.46 |
1083110400000 | 92.49 |
1083196800000 | 91.28 |
1083283200000 | 90.06 |
1083542400000 | 90.45 |
1083628800000 | 90.98 |
1083715200000 | 90.87 |
1083801600000 | 89.88 |
1083888000000 | 90.1 |
1084147200000 | 87.44 |
1084233600000 | 88.19 |
1084320000000 | 87.68 |
1084406400000 | 88.51 |
1084492800000 | 87.83 |
1084752000000 | 86.16 |
1084838400000 | 87.26 |
1084924800000 | 88.83 |
1085011200000 | 88.33 |
1085097600000 | 88.67 |
1085356800000 | 89.17 |
1085443200000 | 88.67 |
1085529600000 | 89.73 |
1085616000000 | 90.03 |
1085702400000 | 90.49 |
1085961600000 | 90.49 |
1086048000000 | 90.05 |
1086134400000 | 90.55 |
1086220800000 | 90.68 |
1086307200000 | 91.27 |
1086566400000 | 91.65 |
1086652800000 | 92.02 |
1086739200000 | 92.56 |
1086825600000 | 92.57 |
1086912000000 | 92.37 |
1087171200000 | 90.95 |
1087257600000 | 91.43 |
1087344000000 | 92.61 |
1087430400000 | 92.9 |
1087516800000 | 92.88 |
1087776000000 | 93.06 |
1087862400000 | 92.4 |
1087948800000 | 92.58 |
1088035200000 | 92.41 |
1088121600000 | 92.89 |
1088380800000 | 93.5 |
1088467200000 | 93.2 |
1088553600000 | 93.02 |
1088640000000 | 92.68 |
1088726400000 | 91.89 |
1088985600000 | 91.74 |
1089072000000 | 91.29 |
1089158400000 | 91.14 |
1089244800000 | 90.98 |
1089331200000 | 90.85 |
1089590400000 | 90.81 |
1089676800000 | 91.41 |
1089763200000 | 90.92 |
1089849600000 | 90.49 |
1089936000000 | 91 |
1090195200000 | 90.6 |
1090281600000 | 89.97 |
1090368000000 | 90.87 |
1090454400000 | 89.68 |
1090540800000 | 89.95 |
1090800000000 | 89.32 |
1090886400000 | 89.79 |
1090972800000 | 90.09 |
1091059200000 | 90.6 |
1091145600000 | 90.72 |
1091404800000 | 90.77 |
1091491200000 | 90.78 |
1091577600000 | 90.11 |
1091664000000 | 90.4 |
1091750400000 | 88.45 |
1092009600000 | 87.29 |
1092096000000 | 87.74 |
1092182400000 | 87.47 |
1092268800000 | 87.22 |
1092355200000 | 87.03 |
1092614400000 | 87.81 |
1092700800000 | 87.9 |
1092787200000 | 88.02 |
1092873600000 | 88.4 |
1092960000000 | 88.05 |
1093219200000 | 89.33 |
1093305600000 | 89.3 |
1093392000000 | 89.72 |
1093478400000 | 90.17 |
1093564800000 | 90.75 |
1093824000000 | 90.67 |
1093910400000 | 89.94 |
1093996800000 | 90.21 |
1094083200000 | 90.35 |
1094169600000 | 91 |
1094428800000 | 91.4 |
1094515200000 | 91.31 |
1094601600000 | 91.51 |
1094688000000 | 90.99 |
1094774400000 | 91.19 |
1095033600000 | 91.91 |
1095120000000 | 91.73 |
1095206400000 | 91.48 |
1095292800000 | 92.21 |
1095379200000 | 92.66 |
1095638400000 | 92.2 |
1095724800000 | 92.1 |
1095811200000 | 91.92 |
1095897600000 | 91.08 |
1095984000000 | 91.57 |
1096243200000 | 91.27 |
1096329600000 | 91.7 |
1096416000000 | 92.15 |
1096502400000 | 91.87 |
1096588800000 | 92.92 |
1096848000000 | 94.15 |
1096934400000 | 93.8 |
1097020800000 | 93.51 |
1097107200000 | 93.74 |
1097193600000 | 93.3 |
1097452800000 | 93.42 |
1097539200000 | 92.78 |
1097625600000 | 93.14 |
1097712000000 | 92.37 |
1097798400000 | 91.97 |
1098057600000 | 91.53 |
1098144000000 | 92.37 |
1098230400000 | 91.47 |
1098316800000 | 92.18 |
1098403200000 | 92.25 |
1098662400000 | 91.08 |
1098748800000 | 91.5 |
1098835200000 | 92.29 |
1098921600000 | 92.38 |
1099008000000 | 92.11 |
1099267200000 | 92.81 |
1099353600000 | 93.99 |
1099440000000 | 94.25 |
1099526400000 | 93.48 |
1099612800000 | 94.16 |
1099872000000 | 93.93 |
1099958400000 | 94.2 |
1100044800000 | 94.73 |
1100131200000 | 95.51 |
1100217600000 | 96.01 |
1100476800000 | 95.81 |
1100563200000 | 95.18 |
1100649600000 | 95.66 |
1100736000000 | 95.6 |
1100822400000 | 95.37 |
1101081600000 | 94.84 |
1101168000000 | 95.34 |
1101254400000 | 95.17 |
1101340800000 | 95.71 |
1101427200000 | 95.6 |
1101686400000 | 95.53 |
1101772800000 | 95.67 |
1101859200000 | 96.66 |
1101945600000 | 97.24 |
1102032000000 | 97.22 |
1102291200000 | 96.76 |
1102377600000 | 97.1 |
1102464000000 | 96.81 |
1102550400000 | 96.19 |
1102636800000 | 96.69 |
1102896000000 | 97.38 |
1102982400000 | 97.52 |
1103068800000 | 97.73 |
1103155200000 | 98.28 |
1103241600000 | 98.09 |
1103500800000 | 98.32 |
1103587200000 | 98.01 |
1103673600000 | 97.92 |
1103760000000 | 97.94 |
1103846400000 | 97.86 |
1104105600000 | 97.79 |
1104192000000 | 97.7 |
1104278400000 | 97.8 |
1104364800000 | 97.88 |
1104451200000 | 98.01 |
1104710400000 | 98.54 |
1104796800000 | 99.25 |
1104883200000 | 98.47 |
1104969600000 | 98.69 |
1105056000000 | 99.61 |
1105315200000 | 99.74 |
1105401600000 | 99.27 |
1105488000000 | 98.83 |
1105574400000 | 99.41 |
1105660800000 | 100.08 |
1105920000000 | 100.29 |
1106006400000 | 100.7 |
1106092800000 | 101.4 |
1106179200000 | 101.3 |
1106265600000 | 100.91 |
1106524800000 | 100.58 |
1106611200000 | 101.28 |
1106697600000 | 101.26 |
1106784000000 | 101.64 |
1106870400000 | 101.51 |
1107129600000 | 102.08 |
1107216000000 | 102.88 |
1107302400000 | 103.45 |
1107388800000 | 103.79 |
1107475200000 | 104.7 |
1107734400000 | 105.06 |
1107820800000 | 105.62 |
1107907200000 | 105.38 |
1107993600000 | 105.24 |
1108080000000 | 105.93 |
1108339200000 | 106.36 |
1108425600000 | 106.74 |
1108512000000 | 105.65 |
1108598400000 | 105.77 |
1108684800000 | 105.73 |
1108944000000 | 105.27 |
1109030400000 | 104.34 |
1109116800000 | 103.91 |
1109203200000 | 104.02 |
1109289600000 | 105.22 |
1109548800000 | 105.25 |
1109635200000 | 106.08 |
1109721600000 | 105.68 |
1109808000000 | 105.82 |
1109894400000 | 106.44 |
1110153600000 | 106.3 |
1110240000000 | 105.58 |
1110326400000 | 104.9 |
1110412800000 | 104.2 |
1110499200000 | 104.47 |
1110758400000 | 104.11 |
1110844800000 | 105.08 |
1110931200000 | 104.16 |
1111017600000 | 104.09 |
1111104000000 | 104.2 |
1111363200000 | 104 |
1111449600000 | 103.92 |
1111536000000 | 103.23 |
1111622400000 | 103.76 |
1112054400000 | 104.14 |
1112140800000 | 103.97 |
1112227200000 | 104.36 |
1112313600000 | 105.27 |
1112572800000 | 104.83 |
1112659200000 | 105.83 |
1112745600000 | 106.27 |
1112832000000 | 106.18 |
1112918400000 | 106.62 |
1113177600000 | 106.55 |
1113264000000 | 106.49 |
1113350400000 | 107.28 |
1113436800000 | 106.72 |
1113523200000 | 104.82 |
1113782400000 | 103.01 |
1113868800000 | 104.05 |
1113955200000 | 103.57 |
1114041600000 | 103.04 |
1114128000000 | 104.05 |
1114387200000 | 104.51 |
1114473600000 | 103.5 |
1114560000000 | 101.76 |
1114646400000 | 100.99 |
1114732800000 | 101.33 |
1114992000000 | 101.43 |
1115078400000 | 101.86 |
1115164800000 | 101.82 |
1115251200000 | 102.22 |
1115337600000 | 102.46 |
1115596800000 | 102.26 |
1115683200000 | 101.37 |
1115769600000 | 101.37 |
1115856000000 | 102.28 |
1115942400000 | 102.48 |
1116201600000 | 101.83 |
1116288000000 | 102.31 |
1116374400000 | 102.97 |
1116460800000 | 103.79 |
1116547200000 | 103.88 |
1116806400000 | 104.38 |
1116892800000 | 104.48 |
1116979200000 | 104.72 |
1117065600000 | 105.88 |
1117152000000 | 105.78 |
1117411200000 | 106.3 |
1117497600000 | 106.89 |
1117584000000 | 108.01 |
1117670400000 | 108.06 |
1117756800000 | 108.31 |
1118016000000 | 108.13 |
1118102400000 | 109.53 |
1118188800000 | 109.39 |
1118275200000 | 109.34 |
1118361600000 | 110.22 |
1118620800000 | 110.75 |
1118707200000 | 110.9 |
1118793600000 | 110.57 |
1118880000000 | 111.67 |
1118966400000 | 111.16 |
1119225600000 | 111.41 |
1119312000000 | 111.65 |
1119398400000 | 111.93 |
1119484800000 | 112.58 |
1119571200000 | 111.51 |
1119830400000 | 109.93 |
1119916800000 | 110.64 |
1120003200000 | 110.69 |
1120089600000 | 110.3 |
1120176000000 | 111.16 |
1120435200000 | 110.91 |
1120521600000 | 110.55 |
1120608000000 | 111.68 |
1120694400000 | 109.11 |
1120780800000 | 110.54 |
1121040000000 | 111.43 |
1121126400000 | 111.17 |
1121212800000 | 111.53 |
1121299200000 | 111.48 |
1121385600000 | 111.28 |
1121644800000 | 110.76 |
1121731200000 | 110.39 |
1121817600000 | 110.06 |
1121904000000 | 110.95 |
1121990400000 | 111.26 |
1122249600000 | 111.58 |
1122336000000 | 111.84 |
1122422400000 | 112.33 |
1122508800000 | 112.85 |
1122595200000 | 113.06 |
1122854400000 | 113.36 |
1122940800000 | 113.99 |
1123027200000 | 113.88 |
1123113600000 | 113.56 |
1123200000000 | 113.14 |
1123459200000 | 113.66 |
1123545600000 | 113.76 |
1123632000000 | 114.82 |
1123718400000 | 114.46 |
1123804800000 | 114.65 |
1124064000000 | 114.63 |
1124150400000 | 114.91 |
1124236800000 | 114.99 |
1124323200000 | 114.8 |
1124409600000 | 115.39 |
1124668800000 | 115.68 |
1124755200000 | 115.71 |
1124841600000 | 114.93 |
1124928000000 | 114.22 |
1125014400000 | 114.2 |
1125273600000 | 114.37 |
1125360000000 | 114.34 |
1125446400000 | 115.08 |
1125532800000 | 116.22 |
1125619200000 | 116.61 |
1125878400000 | 117.04 |
1125964800000 | 117.66 |
1126051200000 | 118.56 |
1126137600000 | 118.5 |
1126224000000 | 118.61 |
1126483200000 | 119.26 |
1126569600000 | 118.51 |
1126656000000 | 118.92 |
1126742400000 | 118.61 |
1126828800000 | 119.12 |
1127088000000 | 119.72 |
1127174400000 | 119.58 |
1127260800000 | 118.59 |
1127347200000 | 117.82 |
1127433600000 | 118.04 |
1127692800000 | 118.87 |
1127779200000 | 118.43 |
1127865600000 | 119.22 |
1127952000000 | 119.05 |
1128038400000 | 119.58 |
1128297600000 | 120.3 |
1128384000000 | 120.71 |
1128470400000 | 119.95 |
1128556800000 | 117.63 |
1128643200000 | 116.45 |
1128902400000 | 116.95 |
1128988800000 | 117.24 |
1129075200000 | 116.16 |
1129161600000 | 114.77 |
1129248000000 | 114.72 |
1129507200000 | 115.12 |
1129593600000 | 115.02 |
1129680000000 | 112.83 |
1129766400000 | 113.85 |
1129852800000 | 113.22 |
1130112000000 | 114.76 |
1130198400000 | 114.62 |
1130284800000 | 115.14 |
1130371200000 | 113.62 |
1130457600000 | 113.59 |
1130716800000 | 116.9 |
1130803200000 | 117.13 |
1130889600000 | 118.23 |
1130976000000 | 120.48 |
1131062400000 | 120.33 |
1131321600000 | 121.03 |
1131408000000 | 121.01 |
1131494400000 | 121.08 |
1131580800000 | 121.81 |
1131667200000 | 122.75 |
1131926400000 | 122.65 |
1132012800000 | 122.71 |
1132099200000 | 121.61 |
1132185600000 | 122.17 |
1132272000000 | 122.88 |
1132531200000 | 123.3 |
1132617600000 | 123.45 |
1132704000000 | 123.98 |
1132790400000 | 123.71 |
1132876800000 | 124.28 |
1133136000000 | 123.55 |
1133222400000 | 123.9 |
1133308800000 | 123.78 |
1133395200000 | 125.9 |
1133481600000 | 127.6 |
1133740800000 | 127.08 |
1133827200000 | 127.51 |
1133913600000 | 128.4 |
1134000000000 | 128.04 |
1134086400000 | 128.57 |
1134345600000 | 128.63 |
1134432000000 | 128.81 |
1134518400000 | 128.24 |
1134604800000 | 128.18 |
1134691200000 | 129.13 |
1134950400000 | 128.77 |
1135036800000 | 129.83 |
1135123200000 | 130.27 |
1135209600000 | 130.18 |
1135296000000 | 130.25 |
1135641600000 | 130.48 |
1135728000000 | 130.18 |
1135814400000 | 131.36 |
1135900800000 | 130.92 |
1136160000000 | 130.99 |
1136246400000 | 132.09 |
1136332800000 | 133.53 |
1136419200000 | 132.5 |
1136505600000 | 133.11 |
1136764800000 | 133.12 |
1136851200000 | 132.27 |
1136937600000 | 133.11 |
1137024000000 | 133.43 |
1137110400000 | 133.72 |
1137369600000 | 133.8 |
1137456000000 | 132.84 |
1137542400000 | 131.84 |
1137628800000 | 132.77 |
1137715200000 | 132.91 |
1137974400000 | 132.24 |
1138060800000 | 132.29 |
1138147200000 | 134.61 |
1138233600000 | 135.46 |
1138320000000 | 136.97 |
1138579200000 | 136.74 |
1138665600000 | 136.61 |
1138752000000 | 138.53 |
1138838400000 | 138.31 |
1138924800000 | 137.84 |
1139184000000 | 137.81 |
1139270400000 | 137.04 |
1139356800000 | 136.77 |
1139443200000 | 137.93 |
1139529600000 | 138.27 |
1139788800000 | 138.34 |
1139875200000 | 137.6 |
1139961600000 | 138.69 |
1140048000000 | 139.06 |
1140134400000 | 139.7 |
1140393600000 | 140.02 |
1140480000000 | 140.79 |
1140566400000 | 141.28 |
1140652800000 | 141.49 |
1140739200000 | 141.64 |
1140998400000 | 142.32 |
1141084800000 | 140.62 |
1141171200000 | 141.67 |
1141257600000 | 140.56 |
1141344000000 | 140.49 |
1141603200000 | 141.52 |
1141689600000 | 140.29 |
1141776000000 | 138.15 |
1141862400000 | 139.37 |
1141948800000 | 140.06 |
1142208000000 | 141.6 |
1142294400000 | 142.5 |
1142380800000 | 143.1 |
1142467200000 | 143.62 |
1142553600000 | 144.07 |
1142812800000 | 144.5 |
1142899200000 | 144.6 |
1142985600000 | 145.6 |
1143072000000 | 145.38 |
1143158400000 | 146.37 |
1143417600000 | 145.6 |
1143504000000 | 144.66 |
1143590400000 | 144.56 |
1143676800000 | 145.13 |
1143763200000 | 144.3 |
1144022400000 | 145.5 |
1144108800000 | 145.17 |
1144195200000 | 145.54 |
1144281600000 | 146.24 |
1144368000000 | 145.82 |
1144627200000 | 145.81 |
1144713600000 | 144.02 |
1144800000000 | 143.8 |
1144886400000 | 144.96 |
1145318400000 | 145.22 |
1145404800000 | 147.39 |
1145491200000 | 147.56 |
1145577600000 | 148.47 |
1145836800000 | 148.01 |
1145923200000 | 147.96 |
1146009600000 | 148.29 |
1146096000000 | 147.25 |
1146182400000 | 146.85 |
1146441600000 | 147.59 |
1146528000000 | 148.46 |
1146614400000 | 148.57 |
1146700800000 | 149.57 |
1146787200000 | 151.56 |
1147046400000 | 152.2 |
1147132800000 | 152.27 |
1147219200000 | 151.87 |
1147305600000 | 152.05 |
1147392000000 | 148.8 |
1147651200000 | 145.25 |
1147737600000 | 144.77 |
1147824000000 | 141.02 |
1147910400000 | 139.05 |
1147996800000 | 139.2 |
1148256000000 | 134 |
1148342400000 | 139.44 |
1148428800000 | 136.75 |
1148515200000 | 138.17 |
1148601600000 | 141.87 |
1148860800000 | 142.13 |
1148947200000 | 138.86 |
1149033600000 | 140.02 |
1149120000000 | 140.34 |
1149206400000 | 141.82 |
1149465600000 | 140.69 |
1149552000000 | 137.3 |
1149638400000 | 137.2 |
1149724800000 | 133.16 |
1149811200000 | 136.26 |
1150070400000 | 135.52 |
1150156800000 | 131.78 |
1150243200000 | 132.55 |
1150329600000 | 137.01 |
1150416000000 | 136.15 |
1150675200000 | 136.95 |
1150761600000 | 136.99 |
1150848000000 | 136.61 |
1150934400000 | 137.03 |
1151020800000 | 137.27 |
1151280000000 | 136.88 |
1151366400000 | 136.29 |
1151452800000 | 136.77 |
1151539200000 | 138.84 |
1151625600000 | 140.06 |
1151884800000 | 140.97 |
1151971200000 | 141.56 |
1152057600000 | 139.63 |
1152144000000 | 140.46 |
1152230400000 | 140.35 |
1152489600000 | 140.52 |
1152576000000 | 139.27 |
1152662400000 | 140.05 |
1152748800000 | 137.82 |
1152835200000 | 136.1 |
1153094400000 | 134.87 |
1153180800000 | 134.52 |
1153267200000 | 138.1 |
1153353600000 | 138.65 |
1153440000000 | 137.23 |
1153699200000 | 139.43 |
1153785600000 | 140.12 |
1153872000000 | 141.19 |
1153958400000 | 142.65 |
1154044800000 | 143.26 |
1154304000000 | 143.03 |
1154390400000 | 142.53 |
1154476800000 | 143.58 |
1154563200000 | 142.18 |
1154649600000 | 143.88 |
1154908800000 | 142.66 |
1154995200000 | 142.74 |
1155081600000 | 143.18 |
1155168000000 | 141.74 |
1155254400000 | 142.3 |
1155513600000 | 143.43 |
1155600000000 | 144.13 |
1155686400000 | 144.7 |
1155772800000 | 145.31 |
1155859200000 | 144.7 |
1156118400000 | 144.76 |
1156204800000 | 145.1 |
1156291200000 | 144.92 |
1156377600000 | 144.97 |
1156464000000 | 145.18 |
1156723200000 | 145.5 |
1156809600000 | 146.38 |
1156896000000 | 147.35 |
1156982400000 | 147.44 |
1157068800000 | 148.84 |
1157328000000 | 149.51 |
1157414400000 | 148.8 |
1157500800000 | 147.02 |
1157587200000 | 145.16 |
1157673600000 | 145.82 |
1157932800000 | 144.67 |
1158019200000 | 146.8 |
1158105600000 | 148.06 |
1158192000000 | 148.94 |
1158278400000 | 149.64 |
1158537600000 | 149.6 |
1158624000000 | 148.84 |
1158710400000 | 150.02 |
1158796800000 | 151.31 |
1158883200000 | 149.47 |
1159142400000 | 149.19 |
1159228800000 | 151.47 |
1159315200000 | 152.37 |
1159401600000 | 152.46 |
1159488000000 | 152.36 |
1159747200000 | 152.43 |
1159833600000 | 151.69 |
1159920000000 | 152.81 |
1160006400000 | 154.07 |
1160092800000 | 154.63 |
1160352000000 | 154.48 |
1160438400000 | 155.7 |
1160524800000 | 155.73 |
1160611200000 | 157.33 |
1160697600000 | 157.72 |
1160956800000 | 158.2 |
1161043200000 | 156.45 |
1161129600000 | 158.3 |
1161216000000 | 158.5 |
1161302400000 | 159.27 |
1161561600000 | 159.24 |
1161648000000 | 159.51 |
1161734400000 | 160.21 |
1161820800000 | 160.15 |
1161907200000 | 159.49 |
1162166400000 | 158.96 |
1162252800000 | 159.64 |
1162339200000 | 160.18 |
1162425600000 | 159.82 |
1162512000000 | 160.01 |
1162771200000 | 161.61 |
1162857600000 | 162.21 |
1162944000000 | 162.4 |
1163030400000 | 162.52 |
1163116800000 | 162.82 |
1163376000000 | 163.42 |
1163462400000 | 162.76 |
1163548800000 | 163.48 |
1163635200000 | 164.26 |
1163721600000 | 162.76 |
1163980800000 | 163.7 |
1164067200000 | 164.25 |
1164153600000 | 164.25 |
1164240000000 | 163.99 |
1164326400000 | 162.78 |
1164585600000 | 160.52 |
1164672000000 | 159.96 |
1164758400000 | 162.59 |
1164844800000 | 162.37 |
1164931200000 | 162.61 |
1165190400000 | 163.6 |
1165276800000 | 164.53 |
1165363200000 | 164.56 |
1165449600000 | 165.35 |
1165536000000 | 165.58 |
1165795200000 | 166.79 |
1165881600000 | 167.2 |
1165968000000 | 168.4 |
1166054400000 | 169.28 |
1166140800000 | 169.76 |
1166400000000 | 169.81 |
1166486400000 | 168.77 |
1166572800000 | 169.28 |
1166659200000 | 169.48 |
1166745600000 | 169.34 |
1167177600000 | 170.43 |
1167264000000 | 170.86 |
1167350400000 | 170.37 |
1167696000000 | 172.33 |
1167782400000 | 171.83 |
1167868800000 | 170.9 |
1167955200000 | 169.83 |
1168214400000 | 170.07 |
1168300800000 | 170.77 |
1168387200000 | 169.72 |
1168473600000 | 172.45 |
1168560000000 | 173.46 |
1168819200000 | 175.43 |
1168905600000 | 174.24 |
1168992000000 | 174.24 |
1169078400000 | 174.8 |
1169164800000 | 175.79 |
1169424000000 | 175.84 |
1169510400000 | 175.21 |
1169596800000 | 176.57 |
1169683200000 | 176.06 |
1169769600000 | 174.78 |
1170028800000 | 174.88 |
1170115200000 | 175.34 |
1170201600000 | 174.48 |
1170288000000 | 177.31 |
1170374400000 | 179.11 |
1170633600000 | 179.38 |
1170720000000 | 180.73 |
1170806400000 | 180.94 |
1170892800000 | 178.79 |
1170979200000 | 179.79 |
1171238400000 | 178.72 |
1171324800000 | 178.2 |
1171411200000 | 179.96 |
1171497600000 | 179.36 |
1171584000000 | 179.2 |
1171843200000 | 179.86 |
1171929600000 | 179.27 |
1172016000000 | 178.56 |
1172102400000 | 179.33 |
1172188800000 | 179.68 |
1172448000000 | 180.55 |
1172534400000 | 173.52 |
1172620800000 | 171.47 |
1172707200000 | 170.35 |
1172793600000 | 170.17 |
1173052800000 | 166.83 |
1173139200000 | 169.36 |
1173225600000 | 171.29 |
1173312000000 | 174.08 |
1173398400000 | 174.89 |
1173657600000 | 174.04 |
1173744000000 | 172.14 |
1173830400000 | 167.25 |
1173916800000 | 170.85 |
1174003200000 | 171.27 |
1174262400000 | 174.12 |
1174348800000 | 175.94 |
1174435200000 | 177.51 |
1174521600000 | 179.24 |
1174608000000 | 179.8 |
1174867200000 | 178.79 |
1174953600000 | 178.09 |
1175040000000 | 176.88 |
1175126400000 | 178.63 |
1175212800000 | 178.98 |
1175472000000 | 180.25 |
1175558400000 | 182.1 |
1175644800000 | 182.2 |
1175731200000 | 181.88 |
1176163200000 | 183.17 |
1176249600000 | 182.85 |
1176336000000 | 181.45 |
1176422400000 | 181.98 |
1176681600000 | 184.06 |
1176768000000 | 184.15 |
1176854400000 | 183.11 |
1176940800000 | 181.82 |
1177027200000 | 183.59 |
1177286400000 | 184.08 |
1177372800000 | 181.74 |
1177459200000 | 183.44 |
1177545600000 | 183.54 |
1177632000000 | 182.95 |
1177891200000 | 183.99 |
1177977600000 | 184 |
1178064000000 | 185.01 |
1178150400000 | 185.51 |
1178236800000 | 187.95 |
1178496000000 | 188.13 |
1178582400000 | 186.7 |
1178668800000 | 187.21 |
1178755200000 | 186.59 |
1178841600000 | 186.9 |
1179100800000 | 186.63 |
1179187200000 | 187.28 |
1179273600000 | 187.63 |
1179360000000 | 188.1 |
1179446400000 | 189.44 |
1179705600000 | 189.46 |
1179792000000 | 189.87 |
1179878400000 | 191.57 |
1179964800000 | 190.27 |
1180051200000 | 189.53 |
1180310400000 | 189.64 |
1180396800000 | 189.5 |
1180483200000 | 188.69 |
1180569600000 | 190.29 |
1180656000000 | 191.61 |
1180915200000 | 190.67 |
1181001600000 | 189.44 |
1181088000000 | 186.19 |
1181174400000 | 182.8 |
1181260800000 | 182.55 |
1181520000000 | 184.32 |
1181606400000 | 183.78 |
1181692800000 | 184.63 |
1181779200000 | 187.43 |
1181865600000 | 189.8 |
1182124800000 | 189.56 |
1182211200000 | 188.71 |
1182297600000 | 189.88 |
1182384000000 | 187.27 |
1182470400000 | 186.65 |
1182729600000 | 186.07 |
1182816000000 | 185.06 |
1182902400000 | 183.73 |
1182988800000 | 185.54 |
1183075200000 | 185.78 |
1183334400000 | 185.13 |
1183420800000 | 187.77 |
1183507200000 | 188.89 |
1183593600000 | 188.25 |
1183680000000 | 188.58 |
1183939200000 | 189.25 |
1184025600000 | 186.98 |
1184112000000 | 186.68 |
1184198400000 | 188.57 |
1184284800000 | 189.65 |
1184544000000 | 189.91 |
1184630400000 | 188.5 |
1184716800000 | 187.23 |
1184803200000 | 188.98 |
1184889600000 | 188.23 |
1185148800000 | 188.98 |
1185235200000 | 185.78 |
1185321600000 | 184.05 |
1185408000000 | 177.77 |
1185494400000 | 176.66 |
1185753600000 | 176.74 |
1185840000000 | 180.91 |
1185926400000 | 178.2 |
1186012800000 | 179.33 |
1186099200000 | 177.18 |
1186358400000 | 174.87 |
1186444800000 | 177.04 |
1186531200000 | 181.37 |
1186617600000 | 178.16 |
1186704000000 | 171.61 |
1186963200000 | 175.43 |
1187049600000 | 173.15 |
1187136000000 | 171.95 |
1187222400000 | 164.05 |
1187308800000 | 167.45 |
1187568000000 | 168.99 |
1187654400000 | 168.84 |
1187740800000 | 173.56 |
1187827200000 | 174.1 |
1187913600000 | 174.3 |
1188172800000 | 174.49 |
1188259200000 | 170.99 |
1188345600000 | 172.71 |
1188432000000 | 174.73 |
1188518400000 | 177.42 |
1188777600000 | 178.42 |
1188864000000 | 179.6 |
1188950400000 | 176.23 |
1189036800000 | 176.32 |
1189123200000 | 171.95 |
1189382400000 | 169.71 |
1189468800000 | 172.74 |
1189555200000 | 173.11 |
1189641600000 | 173.37 |
1189728000000 | 169.09 |
1189987200000 | 164.25 |
1190073600000 | 166.46 |
1190160000000 | 171.35 |
1190246400000 | 169.54 |
1190332800000 | 171.03 |
1190592000000 | 170.54 |
1190678400000 | 167.65 |
1190764800000 | 169.45 |
1190851200000 | 171.69 |
1190937600000 | 171.64 |
1191196800000 | 173.15 |
1191283200000 | 175.42 |
1191369600000 | 176.56 |
1191456000000 | 177.25 |
1191542400000 | 177.98 |
1191801600000 | 178 |
1191888000000 | 179.16 |
1191974400000 | 180.05 |
1192060800000 | 180.09 |
1192147200000 | 179.47 |
1192406400000 | 177.46 |
1192492800000 | 175.57 |
1192579200000 | 177.94 |
1192665600000 | 175.69 |
1192752000000 | 174.1 |
1193011200000 | 170.89 |
1193097600000 | 174.45 |
1193184000000 | 173.07 |
1193270400000 | 175.13 |
1193356800000 | 175.23 |
1193616000000 | 176.35 |
1193702400000 | 175.74 |
1193788800000 | 178.89 |
1193875200000 | 176.51 |
1193961600000 | 174.55 |
1194220800000 | 172.93 |
1194307200000 | 173.69 |
1194393600000 | 171.03 |
1194480000000 | 170.16 |
1194566400000 | 166.72 |
1194825600000 | 166 |
1194912000000 | 165.63 |
1194998400000 | 166.15 |
1195084800000 | 162.72 |
1195171200000 | 160.49 |
1195430400000 | 154.93 |
1195516800000 | 157.28 |
1195603200000 | 151.6 |
1195689600000 | 153.05 |
1195776000000 | 156.1 |
1196035200000 | 156.45 |
1196121600000 | 153.79 |
1196208000000 | 159.79 |
1196294400000 | 160.26 |
1196380800000 | 162.1 |
1196640000000 | 161.17 |
1196726400000 | 156.75 |
1196812800000 | 159.38 |
1196899200000 | 159.09 |
1196985600000 | 161.51 |
1197244800000 | 162.55 |
1197331200000 | 162.3 |
1197417600000 | 162.88 |
1197504000000 | 157.89 |
1197590400000 | 158.77 |
1197849600000 | 154.67 |
1197936000000 | 154.62 |
1198022400000 | 154.39 |
1198108800000 | 154.44 |
1198195200000 | 156.51 |
1198454400000 | 156.61 |
1198713600000 | 156.4 |
1198800000000 | 156.21 |
1199059200000 | 156.99 |
1199232000000 | 155.17 |
1199318400000 | 153.1 |
1199404800000 | 148.8 |
1199664000000 | 146.51 |
1199750400000 | 147.49 |
1199836800000 | 143.98 |
1199923200000 | 141.96 |
1200009600000 | 141.89 |
1200268800000 | 142.98 |
1200355200000 | 139.1 |
1200441600000 | 138.23 |
1200528000000 | 138.57 |
1200614400000 | 138.07 |
1200873600000 | 132.7 |
1200960000000 | 137.59 |
1201046400000 | 135.2 |
1201132800000 | 140.71 |
1201219200000 | 140.84 |
1201478400000 | 138.45 |
1201564800000 | 141.88 |
1201651200000 | 140.76 |
1201737600000 | 140.52 |
1201824000000 | 142.93 |
1202083200000 | 144.08 |
1202169600000 | 139.54 |
1202256000000 | 139.74 |
1202342400000 | 137.14 |
1202428800000 | 137.82 |
1202688000000 | 136.22 |
1202774400000 | 140.36 |
1202860800000 | 140.71 |
1202947200000 | 141.63 |
1203033600000 | 138.94 |
1203292800000 | 141.21 |
1203379200000 | 141.41 |
1203465600000 | 140.24 |
1203552000000 | 141.24 |
1203638400000 | 139.81 |
1203897600000 | 142.29 |
1203984000000 | 144.27 |
1204070400000 | 144.28 |
1204156800000 | 140.76 |
1204243200000 | 138.38 |
1204502400000 | 136.13 |
1204588800000 | 135.01 |
1204675200000 | 137.96 |
1204761600000 | 136.93 |
1204848000000 | 135.46 |
1205107200000 | 132.99 |
1205193600000 | 134.28 |
1205280000000 | 136.55 |
1205366400000 | 133.58 |
1205452800000 | 132.65 |
1205712000000 | 125.5 |
1205798400000 | 130.03 |
1205884800000 | 127.92 |
1205971200000 | 128.19 |
1206403200000 | 133.35 |
1206489600000 | 132.21 |
1206576000000 | 134.57 |
1206662400000 | 133.25 |
1206921600000 | 132.98 |
1207008000000 | 137.75 |
1207094400000 | 138.86 |
1207180800000 | 137.67 |
1207267200000 | 137.97 |
1207526400000 | 139.3 |
1207612800000 | 136.33 |
1207699200000 | 135.56 |
1207785600000 | 135.06 |
1207872000000 | 133.35 |
1208131200000 | 132.34 |
1208217600000 | 132.01 |
1208304000000 | 134.69 |
1208390400000 | 134.59 |
1208476800000 | 138.23 |
1208736000000 | 135.7 |
1208822400000 | 135.46 |
1208908800000 | 136.06 |
1208995200000 | 135.56 |
1209081600000 | 138.03 |
1209340800000 | 139.43 |
1209427200000 | 137.15 |
1209513600000 | 138.66 |
1209600000000 | 138.65 |
1209686400000 | 141.6 |
1209945600000 | 141.06 |
1210032000000 | 140.92 |
1210118400000 | 142.85 |
1210204800000 | 144.11 |
1210291200000 | 141.81 |
1210550400000 | 142.61 |
1210636800000 | 140.58 |
1210723200000 | 140.36 |
1210809600000 | 141.27 |
1210896000000 | 143.2 |
1211155200000 | 144.89 |
1211241600000 | 140.84 |
1211328000000 | 139.27 |
1211414400000 | 140.42 |
1211500800000 | 138.53 |
1211760000000 | 138.18 |
1211846400000 | 138.15 |
1211932800000 | 139.87 |
1212019200000 | 139.94 |
1212105600000 | 140.84 |
1212364800000 | 139 |
1212451200000 | 140.78 |
1212537600000 | 139.97 |
1212624000000 | 139.48 |
1212710400000 | 137.08 |
1212969600000 | 135.78 |
1213056000000 | 134.82 |
1213142400000 | 132.47 |
1213228800000 | 133.59 |
1213315200000 | 134.61 |
1213574400000 | 135.15 |
1213660800000 | 135.62 |
1213747200000 | 132.86 |
1213833600000 | 132.35 |
1213920000000 | 130.5 |
1214179200000 | 130.04 |
1214265600000 | 128.15 |
1214352000000 | 130.07 |
1214438400000 | 126.21 |
1214524800000 | 126.46 |
1214784000000 | 126.68 |
1214870400000 | 123.09 |
1214956800000 | 120.46 |
1215043200000 | 121.08 |
1215129600000 | 119.74 |
1215388800000 | 121.04 |
1215475200000 | 119.09 |
1215561600000 | 121.58 |
1215648000000 | 118.63 |
1215734400000 | 115.38 |
1215993600000 | 117.04 |
1216080000000 | 114.36 |
1216166400000 | 116.21 |
1216252800000 | 120.26 |
1216339200000 | 122.65 |
1216598400000 | 123.58 |
1216684800000 | 123.22 |
1216771200000 | 126.39 |
1216857600000 | 123.56 |
1216944000000 | 122.4 |
1217203200000 | 120.91 |
1217289600000 | 121.35 |
1217376000000 | 123.59 |
1217462400000 | 123.51 |
1217548800000 | 122.64 |
1217808000000 | 121.83 |
1217894400000 | 125.48 |
1217980800000 | 127.14 |
1218067200000 | 127.18 |
1218153600000 | 129.43 |
1218412800000 | 132.25 |
1218499200000 | 131.27 |
1218585600000 | 126.63 |
1218672000000 | 127.42 |
1218758400000 | 128.91 |
1219017600000 | 128.38 |
1219104000000 | 124.72 |
1219190400000 | 125.01 |
1219276800000 | 125.01 |
1219363200000 | 127.67 |
1219622400000 | 127.44 |
1219708800000 | 127.26 |
1219795200000 | 126.92 |
1219881600000 | 128.58 |
1219968000000 | 128.9 |
1220227200000 | 128.59 |
1220313600000 | 130.26 |
1220400000000 | 127.9 |
1220486400000 | 125.08 |
1220572800000 | 123.05 |
1220832000000 | 127.5 |
1220918400000 | 126.36 |
1221004800000 | 125.02 |
1221091200000 | 124.19 |
1221177600000 | 125.97 |
1221436800000 | 122.18 |
1221523200000 | 118.63 |
1221609600000 | 117.03 |
1221696000000 | 117.73 |
1221782400000 | 126.61 |
1222041600000 | 123.84 |
1222128000000 | 120.32 |
1222214400000 | 119.4 |
1222300800000 | 120.52 |
1222387200000 | 118.13 |
1222646400000 | 111.32 |
1222732800000 | 114.06 |
1222819200000 | 113.4 |
1222905600000 | 111.91 |
1222992000000 | 113.2 |
1223251200000 | 105.4 |
1223337600000 | 105.62 |
1223424000000 | 100.03 |
1223510400000 | 99.06 |
1223596800000 | 93.08 |
1223856000000 | 99.09 |
1223942400000 | 101.96 |
1224028800000 | 95.21 |
1224115200000 | 89.69 |
1224201600000 | 90.89 |
1224460800000 | 93.51 |
1224547200000 | 94.01 |
1224633600000 | 89.63 |
1224720000000 | 88.13 |
1224806400000 | 83.52 |
1225065600000 | 81.74 |
1225152000000 | 82.95 |
1225238400000 | 88.99 |
1225324800000 | 91.72 |
1225411200000 | 93.6 |
1225670400000 | 94.55 |
1225756800000 | 99.58 |
1225843200000 | 97.63 |
1225929600000 | 93.35 |
1226016000000 | 94.4 |
1226275200000 | 94.67 |
1226361600000 | 90.97 |
1226448000000 | 86.88 |
1226534400000 | 84.75 |
1226620800000 | 84.57 |
1226880000000 | 83.34 |
1226966400000 | 83.44 |
1227052800000 | 80.91 |
1227139200000 | 78.08 |
1227225600000 | 76.85 |
1227484800000 | 82.1 |
1227571200000 | 83.3 |
1227657600000 | 83.65 |
1227744000000 | 85.88 |
1227830400000 | 88.1 |
1228089600000 | 82.18 |
1228176000000 | 83.21 |
1228262400000 | 83.38 |
1228348800000 | 82.23 |
1228435200000 | 79.64 |
1228694400000 | 84.56 |
1228780800000 | 86.07 |
1228867200000 | 86.05 |
1228953600000 | 85 |
1229040000000 | 82.96 |
1229299200000 | 82.84 |
1229385600000 | 82.9 |
1229472000000 | 81.98 |
1229558400000 | 81.79 |
1229644800000 | 82.21 |
1229904000000 | 80.24 |
1229990400000 | 80.29 |
1230076800000 | 79.87 |
1230508800000 | 79.75 |
1230595200000 | 80.65 |
1230681600000 | 81.53 |
1230854400000 | 84.36 |
1231113600000 | 87.35 |
1231200000000 | 91.33 |
1231286400000 | 90.49 |
1231372800000 | 89.26 |
1231459200000 | 89.42 |
1231718400000 | 87.58 |
1231804800000 | 85.85 |
1231891200000 | 82.42 |
1231977600000 | 82.3 |
1232064000000 | 83.09 |
1232323200000 | 81.83 |
1232409600000 | 79.11 |
1232496000000 | 79.04 |
1232582400000 | 78.82 |
1232668800000 | 78.38 |
1232928000000 | 80.04 |
1233014400000 | 80.75 |
1233100800000 | 83.36 |
1233187200000 | 81.77 |
1233273600000 | 83.29 |
1233532800000 | 79.88 |
1233619200000 | 81.47 |
1233705600000 | 85.21 |
1233792000000 | 86.07 |
1233878400000 | 88.55 |
1234137600000 | 89.24 |
1234224000000 | 86.38 |
1234310400000 | 85.8 |
1234396800000 | 85.29 |
1234483200000 | 86.04 |
1234742400000 | 84.79 |
1234828800000 | 83.09 |
1234915200000 | 82.76 |
1235001600000 | 81.99 |
1235088000000 | 79.66 |
1235347200000 | 79.15 |
1235433600000 | 78.16 |
1235520000000 | 78.54 |
1235606400000 | 80.37 |
1235692800000 | 78.9 |
1235952000000 | 75.29 |
1236038400000 | 73.75 |
1236124800000 | 76.57 |
1236211200000 | 74.43 |
1236297600000 | 73.23 |
1236556800000 | 72.05 |
1236643200000 | 75.77 |
1236729600000 | 75.85 |
1236816000000 | 75.84 |
1236902400000 | 76.84 |
1237161600000 | 78.98 |
1237248000000 | 78.52 |
1237334400000 | 77.72 |
1237420800000 | 78.81 |
1237507200000 | 79.32 |
1237766400000 | 81.06 |
1237852800000 | 81.6 |
1237939200000 | 80.79 |
1238025600000 | 80.5 |
1238112000000 | 80.12 |
1238371200000 | 77.46 |
1238457600000 | 80.45 |
1238544000000 | 82.34 |
1238630400000 | 86.65 |
1238716800000 | 87.3 |
1238976000000 | 86.64 |
1239062400000 | 84.9 |
1239148800000 | 84.87 |
1239235200000 | 87.37 |
1239667200000 | 89.39 |
1239753600000 | 89.05 |
1239840000000 | 90.25 |
1239926400000 | 92.41 |
1240185600000 | 88.46 |
1240272000000 | 88.7 |
1240358400000 | 90.49 |
1240444800000 | 91.14 |
1240531200000 | 93.04 |
1240790400000 | 92.91 |
1240876800000 | 91.19 |
1240963200000 | 93.06 |
1241049600000 | 94.48 |
1241136000000 | 94.78 |
1241395200000 | 95.81 |
1241481600000 | 97.93 |
1241568000000 | 99.65 |
1241654400000 | 98.61 |
1241740800000 | 99.39 |
1242000000000 | 97.58 |
1242086400000 | 97.52 |
1242172800000 | 94.19 |
1242259200000 | 95.2 |
1242345600000 | 96.38 |
1242604800000 | 99.05 |
1242691200000 | 100.96 |
1242777600000 | 101.11 |
1242864000000 | 99.32 |
1242950400000 | 98.42 |
1243209600000 | 98.53 |
1243296000000 | 98.67 |
1243382400000 | 100.14 |
1243468800000 | 98.5 |
1243555200000 | 98.46 |
1243814400000 | 102.17 |
1243900800000 | 102.38 |
1243987200000 | 99.94 |
1244073600000 | 99.51 |
1244160000000 | 100.21 |
1244419200000 | 100.06 |
1244505600000 | 101.11 |
1244592000000 | 102.53 |
1244678400000 | 103.38 |
1244764800000 | 103.08 |
1245024000000 | 100.58 |
1245110400000 | 100.77 |
1245196800000 | 97.87 |
1245283200000 | 97.72 |
1245369600000 | 99.64 |
1245628800000 | 96.58 |
1245715200000 | 95.68 |
1245801600000 | 98.1 |
1245888000000 | 97.56 |
1245974400000 | 98.18 |
1246233600000 | 99.81 |
1246320000000 | 99.16 |
1246406400000 | 100.42 |
1246492800000 | 98.45 |
1246579200000 | 98.18 |
1246838400000 | 96.86 |
1246924800000 | 96.01 |
1247011200000 | 94.65 |
1247097600000 | 95.43 |
1247184000000 | 94.82 |
1247443200000 | 95.95 |
1247529600000 | 97.83 |
1247616000000 | 100.34 |
1247702400000 | 100.31 |
1247788800000 | 100.66 |
1248048000000 | 101.95 |
1248134400000 | 103.37 |
1248220800000 | 103.98 |
1248307200000 | 105.65 |
1248393600000 | 105.69 |
1248652800000 | 105.97 |
1248739200000 | 104.95 |
1248825600000 | 105.89 |
1248912000000 | 108.31 |
1248998400000 | 108.61 |
1249257600000 | 110.91 |
1249344000000 | 110.09 |
1249430400000 | 111.15 |
1249516800000 | 111.31 |
1249603200000 | 112.43 |
1249862400000 | 112.09 |
1249948800000 | 109.81 |
1250035200000 | 111 |
1250121600000 | 112.37 |
1250208000000 | 112 |
1250467200000 | 109.61 |
1250553600000 | 111.52 |
1250640000000 | 110.87 |
1250726400000 | 112.82 |
1250812800000 | 115.06 |
1251072000000 | 116.04 |
1251158400000 | 116.11 |
1251244800000 | 114.76 |
1251331200000 | 114.04 |
1251417600000 | 115.16 |
1251676800000 | 114.57 |
1251763200000 | 112.42 |
1251849600000 | 111.39 |
1251936000000 | 112.03 |
1252022400000 | 113.99 |
1252281600000 | 115.97 |
1252368000000 | 116.58 |
1252454400000 | 117.76 |
1252540800000 | 118.16 |
1252627200000 | 118.95 |
1252886400000 | 117.98 |
1252972800000 | 117.78 |
1253059200000 | 120 |
1253145600000 | 120.54 |
1253232000000 | 119.33 |
1253491200000 | 118.15 |
1253577600000 | 119.01 |
1253664000000 | 119.19 |
1253750400000 | 116.15 |
1253836800000 | 115.03 |
1254096000000 | 116.48 |
1254182400000 | 117.07 |
1254268800000 | 117.09 |
1254355200000 | 115.69 |
1254441600000 | 112.72 |
1254700800000 | 113.88 |
1254787200000 | 115.76 |
1254873600000 | 115.63 |
1254960000000 | 117.61 |
1255046400000 | 117.3 |
1255305600000 | 117.69 |
1255392000000 | 116.75 |
1255478400000 | 118.84 |
1255564800000 | 119.86 |
1255651200000 | 120.11 |
1255910400000 | 121.41 |
1255996800000 | 121.13 |
1256083200000 | 121.78 |
1256169600000 | 119.86 |
1256256000000 | 119.11 |
1256515200000 | 118.05 |
1256601600000 | 117.75 |
1256688000000 | 114.56 |
1256774400000 | 116.85 |
1256860800000 | 115.84 |
1257120000000 | 115.29 |
1257206400000 | 114.77 |
1257292800000 | 117.74 |
1257379200000 | 118.26 |
1257465600000 | 118.8 |
1257724800000 | 121.2 |
1257811200000 | 120.87 |
1257897600000 | 121.46 |
1257984000000 | 122.36 |
1258070400000 | 123.4 |
1258329600000 | 125.21 |
1258416000000 | 124.93 |
1258502400000 | 124.62 |
1258588800000 | 122.1 |
1258675200000 | 121.2 |
1258934400000 | 123.16 |
1259020800000 | 122.38 |
1259107200000 | 122.66 |
1259193600000 | 118.55 |
1259280000000 | 120.36 |
1259539200000 | 118.54 |
1259625600000 | 122.02 |
1259712000000 | 123.04 |
1259798400000 | 122.66 |
1259884800000 | 123.98 |
1260144000000 | 123.7 |
1260230400000 | 121.99 |
1260316800000 | 120.42 |
1260403200000 | 121.53 |
1260489600000 | 122.98 |
1260748800000 | 123.79 |
1260835200000 | 124 |
1260921600000 | 125.63 |
1261008000000 | 124.09 |
1261094400000 | 123.7 |
1261353600000 | 124.96 |
1261440000000 | 125.34 |
1261526400000 | 125.37 |
1261612800000 | 125.13 |
1261958400000 | 125.71 |
1262044800000 | 126.61 |
1262131200000 | 126.95 |
1262217600000 | 128.05 |
1262563200000 | 129.59 |
1262649600000 | 129.48 |
1262736000000 | 129.46 |
1262822400000 | 129.86 |
1262908800000 | 130.31 |
1263168000000 | 130.64 |
1263254400000 | 129.36 |
1263340800000 | 129.79 |
1263427200000 | 130.96 |
1263513600000 | 130.4 |
1263772800000 | 131.42 |
1263859200000 | 132.34 |
1263945600000 | 131.37 |
1264032000000 | 129.81 |
1264118400000 | 127.73 |
1264377600000 | 127.74 |
1264464000000 | 128.03 |
1264550400000 | 127.54 |
1264636800000 | 126.7 |
1264723200000 | 127.8 |
1264982400000 | 128.31 |
1265068800000 | 129.86 |
1265155200000 | 129.24 |
1265241600000 | 126.49 |
1265328000000 | 124.04 |
1265587200000 | 123.87 |
1265673600000 | 123.94 |
1265760000000 | 124.54 |
1265846400000 | 125.77 |
1265932800000 | 125.09 |
1266192000000 | 125.43 |
1266278400000 | 126.2 |
1266364800000 | 128.61 |
1266451200000 | 128.9 |
1266537600000 | 129.33 |
1266796800000 | 129.34 |
1266883200000 | 128.57 |
1266969600000 | 128.42 |
1267056000000 | 126.5 |
1267142400000 | 127.49 |
1267401600000 | 128.73 |
1267488000000 | 129.71 |
1267574400000 | 130.58 |
1267660800000 | 131.2 |
1267747200000 | 133 |
1268006400000 | 132.72 |
1268092800000 | 132.46 |
1268179200000 | 132.94 |
1268265600000 | 133.23 |
1268352000000 | 134.29 |
1268611200000 | 133.46 |
1268697600000 | 134.72 |
1268784000000 | 136.04 |
1268870400000 | 136.68 |
1268956800000 | 136.1 |
1269216000000 | 136.09 |
1269302400000 | 137.39 |
1269388800000 | 137.62 |
1269475200000 | 139.17 |
1269561600000 | 138.84 |
1269820800000 | 138.78 |
1269907200000 | 139.02 |
1269993600000 | 138.86 |
1270080000000 | 141.26 |
1270512000000 | 143.36 |
1270598400000 | 143.47 |
1270684800000 | 142.45 |
1270771200000 | 143.95 |
1271030400000 | 143.1 |
1271116800000 | 142.89 |
1271203200000 | 143.91 |
1271289600000 | 145.05 |
1271376000000 | 143.57 |
1271635200000 | 142.16 |
1271721600000 | 144.23 |
1271808000000 | 144.44 |
1271894400000 | 143.95 |
1271980800000 | 145.65 |
1272240000000 | 147.76 |
1272326400000 | 143.6 |
1272412800000 | 141.4 |
1272499200000 | 144.45 |
1272585600000 | 143.72 |
1272844800000 | 144.33 |
1272931200000 | 141.46 |
1273017600000 | 139.72 |
1273104000000 | 138.83 |
1273190400000 | 132.11 |
1273449600000 | 140.11 |
1273536000000 | 139.51 |
1273622400000 | 143.2 |
1273708800000 | 143.69 |
1273795200000 | 140.25 |
1274054400000 | 139.76 |
1274140800000 | 141.17 |
1274227200000 | 136.21 |
1274313600000 | 132.3 |
1274400000000 | 131.58 |
1274659200000 | 133.09 |
1274745600000 | 129.37 |
1274832000000 | 133.82 |
1274918400000 | 137.62 |
1275004800000 | 137.32 |
1275264000000 | 138.37 |
1275350400000 | 139.75 |
1275436800000 | 140.02 |
1275523200000 | 142.48 |
1275609600000 | 140.63 |
1275868800000 | 139.6 |
1275955200000 | 137.53 |
1276041600000 | 140.86 |
1276128000000 | 143.84 |
1276214400000 | 143.14 |
1276473600000 | 145.33 |
1276560000000 | 146.36 |
1276646400000 | 146.25 |
1276732800000 | 145.56 |
1276819200000 | 146.03 |
1277078400000 | 147.38 |
1277164800000 | 147 |
1277251200000 | 146.1 |
1277337600000 | 143.71 |
1277424000000 | 143.14 |
1277683200000 | 144.46 |
1277769600000 | 140.78 |
1277856000000 | 139.39 |
1277942400000 | 135.39 |
1278028800000 | 135.46 |
1278288000000 | 135.43 |
1278374400000 | 138.58 |
1278460800000 | 139.81 |
1278547200000 | 141.2 |
1278633600000 | 142.18 |
1278892800000 | 142.49 |
1278979200000 | 145.62 |
1279065600000 | 145.09 |
1279152000000 | 143.44 |
1279238400000 | 140.83 |
1279497600000 | 139.43 |
1279584000000 | 139.65 |
1279670400000 | 142.51 |
1279756800000 | 144.74 |
1279843200000 | 146.99 |
1280102400000 | 147.01 |
1280188800000 | 146.56 |
1280275200000 | 145.6 |
1280361600000 | 145.32 |
1280448000000 | 145.04 |
1280707200000 | 148.98 |
1280793600000 | 148.62 |
1280880000000 | 148.46 |
1280966400000 | 148.11 |
1281052800000 | 146.73 |
1281312000000 | 148.48 |
1281398400000 | 146.64 |
1281484800000 | 144.12 |
1281571200000 | 143.41 |
1281657600000 | 144.13 |
1281916800000 | 144.59 |
1282003200000 | 146.29 |
1282089600000 | 146.51 |
1282176000000 | 145.28 |
1282262400000 | 144.44 |
1282521600000 | 145.47 |
1282608000000 | 142.77 |
1282694400000 | 141.72 |
1282780800000 | 143.41 |
1282867200000 | 144.41 |
1283126400000 | 144.68 |
1283212800000 | 144.2 |
1283299200000 | 148.51 |
1283385600000 | 148.57 |
1283472000000 | 149.87 |
1283731200000 | 150.07 |
1283817600000 | 149.72 |
1283904000000 | 152.07 |
1283990400000 | 153.4 |
1284076800000 | 153.38 |
1284336000000 | 154.11 |
1284422400000 | 153.92 |
1284508800000 | 153.84 |
1284595200000 | 152.25 |
1284681600000 | 152.97 |
1284940800000 | 154.47 |
1285027200000 | 153.98 |
1285113600000 | 151.55 |
1285200000000 | 152.29 |
1285286400000 | 153.73 |
1285545600000 | 153.29 |
1285632000000 | 152.93 |
1285718400000 | 152.96 |
1285804800000 | 151.98 |
1285891200000 | 151.45 |
1286150400000 | 151.21 |
1286236800000 | 152.27 |
1286323200000 | 152.92 |
1286409600000 | 152.6 |
1286496000000 | 152.48 |
1286755200000 | 153.62 |
1286841600000 | 153.07 |
1286928000000 | 154.72 |
1287014400000 | 154.97 |
1287100800000 | 154.44 |
1287360000000 | 154.53 |
1287446400000 | 153.46 |
1287532800000 | 153.73 |
1287619200000 | 154.11 |
1287705600000 | 153.51 |
1287964800000 | 154.31 |
1288051200000 | 154.57 |
1288137600000 | 152.93 |
1288224000000 | 153.32 |
1288310400000 | 153.6 |
1288569600000 | 154.36 |
1288656000000 | 154.08 |
1288742400000 | 153.76 |
1288828800000 | 156.56 |
1288915200000 | 158.24 |
1289174400000 | 158.83 |
1289260800000 | 159.64 |
1289347200000 | 158.9 |
1289433600000 | 159.19 |
1289520000000 | 158.1 |
1289779200000 | 159.65 |
1289865600000 | 155.64 |
1289952000000 | 156.53 |
1290038400000 | 158.11 |
1290124800000 | 157.18 |
1290384000000 | 156.71 |
1290470400000 | 155.27 |
1290556800000 | 157 |
1290643200000 | 158.37 |
1290729600000 | 158.59 |
1290988800000 | 156.78 |
1291075200000 | 157.37 |
1291161600000 | 160.35 |
1291248000000 | 163.29 |
1291334400000 | 162.66 |
1291593600000 | 163.5 |
1291680000000 | 164.95 |
1291766400000 | 165.39 |
1291852800000 | 164.82 |
1291939200000 | 165.21 |
1292198400000 | 165.36 |
1292284800000 | 165.32 |
1292371200000 | 164.95 |
1292457600000 | 166.02 |
1292544000000 | 166.31 |
1292803200000 | 167.81 |
1292889600000 | 168.88 |
1292976000000 | 169.26 |
1293062400000 | 169.59 |
1293148800000 | 169.35 |
1293408000000 | 168.45 |
1293494400000 | 169 |
1293580800000 | 169.54 |
1293667200000 | 167.43 |
1293753600000 | 167.12 |
1294012800000 | 167.84 |
1294099200000 | 170.02 |
1294185600000 | 170.12 |
1294272000000 | 171.22 |
1294358400000 | 172.05 |
1294617600000 | 171.77 |
1294704000000 | 174.07 |
1294790400000 | 174.51 |
1294876800000 | 171.6 |
1294963200000 | 171.6 |
1295222400000 | 172.15 |
1295308800000 | 173.41 |
1295395200000 | 170.22 |
1295481600000 | 166.37 |
1295568000000 | 166.69 |
1295827200000 | 166.38 |
1295913600000 | 164.92 |
1296000000000 | 167.33 |
1296086400000 | 167.8 |
1296172800000 | 166.42 |
1296432000000 | 165.65 |
1296518400000 | 168.06 |
1296604800000 | 167.34 |
1296691200000 | 168.69 |
1296777600000 | 169.94 |
1297036800000 | 172.2 |
1297123200000 | 170.8 |
1297209600000 | 170.37 |
1297296000000 | 169.99 |
1297382400000 | 171.23 |
1297641600000 | 172.86 |
1297728000000 | 172.2 |
1297814400000 | 172.24 |
1297900800000 | 172.31 |
1297987200000 | 172.29 |
1298246400000 | 170.37 |
1298332800000 | 169.13 |
1298419200000 | 166.7 |
1298505600000 | 165.57 |
1298592000000 | 168.32 |
1298851200000 | 170.4 |
1298937600000 | 169.49 |
1299024000000 | 168.3 |
1299110400000 | 168.77 |
1299196800000 | 168.52 |
1299456000000 | 167.87 |
1299542400000 | 168.35 |
1299628800000 | 168.84 |
1299715200000 | 165.53 |
1299801600000 | 163.35 |
1300060800000 | 161.78 |
1300147200000 | 157.98 |
1300233600000 | 155.85 |
1300320000000 | 158.51 |
1300406400000 | 159.59 |
1300665600000 | 161.91 |
1300752000000 | 161.53 |
1300838400000 | 162.42 |
1300924800000 | 163.32 |
1301011200000 | 163.45 |
1301270400000 | 163.51 |
1301356800000 | 164.01 |
1301443200000 | 165.16 |
1301529600000 | 164.01 |
1301616000000 | 165.99 |
1301875200000 | 166.44 |
1301961600000 | 167.27 |
1302048000000 | 167.1 |
1302134400000 | 166.06 |
1302220800000 | 166.14 |
1302480000000 | 165.59 |
1302566400000 | 162.48 |
1302652800000 | 163.87 |
1302739200000 | 164.11 |
1302825600000 | 164.86 |
1303084800000 | 162.99 |
1303171200000 | 164.27 |
1303257600000 | 166.59 |
1303344000000 | 168.38 |
1303776000000 | 168.47 |
1303862400000 | 168.6 |
1303948800000 | 168.74 |
1304035200000 | 169.56 |
1304294400000 | 169.51 |
1304380800000 | 167.92 |
1304467200000 | 165.66 |
1304553600000 | 165.55 |
1304640000000 | 167.98 |
1304899200000 | 169.07 |
1304985600000 | 170.38 |
1305072000000 | 171.55 |
1305158400000 | 170.1 |
1305244800000 | 169.71 |
1305504000000 | 169.27 |
1305590400000 | 167.37 |
1305676800000 | 167.58 |
1305763200000 | 168.78 |
1305849600000 | 169.65 |
1306108800000 | 166.57 |
1306195200000 | 166.7 |
1306281600000 | 168.24 |
1306368000000 | 168.43 |
1306454400000 | 169.97 |
1306713600000 | 170 |
1306800000000 | 170.79 |
1306886400000 | 169.58 |
1306972800000 | 167.77 |
1307059200000 | 166.29 |
1307318400000 | 165.51 |
1307404800000 | 165.09 |
1307491200000 | 162.55 |
1307577600000 | 164.29 |
1307664000000 | 162.09 |
1307923200000 | 162.45 |
1308009600000 | 163.34 |
1308096000000 | 161.97 |
1308182400000 | 160.28 |
1308268800000 | 159.74 |
1308528000000 | 158.18 |
1308614400000 | 160.56 |
1308700800000 | 159.35 |
1308787200000 | 157.59 |
1308873600000 | 157.57 |
1309132800000 | 157.38 |
1309219200000 | 157.68 |
1309305600000 | 160.96 |
1309392000000 | 162.38 |
1309478400000 | 163.87 |
1309737600000 | 164.92 |
1309824000000 | 165.73 |
1309910400000 | 165.38 |
1309996800000 | 166.2 |
1310083200000 | 166.05 |
1310342400000 | 164.16 |
1310428800000 | 163.31 |
1310515200000 | 164.7 |
1310601600000 | 162.92 |
1310688000000 | 162.48 |
1310947200000 | 158.89 |
1311033600000 | 160 |
1311120000000 | 161.75 |
1311206400000 | 162.8 |
1311292800000 | 164.2 |
1311552000000 | 164.09 |
1311638400000 | 162.56 |
1311724800000 | 161.16 |
1311811200000 | 160.94 |
1311897600000 | 160.28 |
1312156800000 | 159.41 |
1312243200000 | 155.51 |
1312329600000 | 152.39 |
1312416000000 | 146.08 |
1312502400000 | 143.95 |
1312761600000 | 136.72 |
1312848000000 | 140.23 |
1312934400000 | 136.94 |
1313020800000 | 139.95 |
1313107200000 | 144.78 |
1313366400000 | 144.91 |
1313452800000 | 144.15 |
1313539200000 | 143.98 |
1313625600000 | 136.71 |
1313712000000 | 135.96 |
1313971200000 | 137.04 |
1314057600000 | 138.3 |
1314144000000 | 140.02 |
1314230400000 | 138.18 |
1314316800000 | 137.76 |
1314576000000 | 138.91 |
1314662400000 | 141.74 |
1314748800000 | 146.42 |
1314835200000 | 147.34 |
1314921600000 | 144.69 |
1315180800000 | 139.39 |
1315267200000 | 138.78 |
1315353600000 | 143.23 |
1315440000000 | 144.66 |
1315526400000 | 142.23 |
1315785600000 | 139.24 |
1315872000000 | 139.18 |
1315958400000 | 140.93 |
1316044800000 | 143.63 |
1316131200000 | 144.47 |
1316390400000 | 141.63 |
1316476800000 | 144.06 |
1316563200000 | 142.02 |
1316649600000 | 135.18 |
1316736000000 | 134.84 |
1316995200000 | 136.79 |
1317081600000 | 142.49 |
1317168000000 | 139.93 |
1317254400000 | 140.22 |
1317340800000 | 138.56 |
1317600000000 | 137.47 |
1317686400000 | 132.67 |
1317772800000 | 135.79 |
1317859200000 | 139.23 |
1317945600000 | 140.79 |
1318204800000 | 143 |
1318291200000 | 142.22 |
1318377600000 | 144.42 |
1318464000000 | 142.78 |
1318550400000 | 144.15 |
1318809600000 | 143.04 |
1318896000000 | 142.67 |
1318982400000 | 143.5 |
1319068800000 | 141.78 |
1319155200000 | 145.54 |
1319414400000 | 148.09 |
1319500800000 | 147.55 |
1319587200000 | 148.18 |
1319673600000 | 152.31 |
1319760000000 | 152.64 |
1320019200000 | 149.81 |
1320105600000 | 144.76 |
1320192000000 | 146.66 |
1320278400000 | 149.88 |
1320364800000 | 149.4 |
1320624000000 | 148.22 |
1320710400000 | 149.19 |
1320796800000 | 147.2 |
1320883200000 | 146.32 |
1320969600000 | 150.32 |
1321228800000 | 148.63 |
1321315200000 | 148 |
1321401600000 | 147.56 |
1321488000000 | 145.34 |
1321574400000 | 143.94 |
1321833600000 | 139.28 |
1321920000000 | 138.89 |
1322006400000 | 136.95 |
1322092800000 | 137.39 |
1322179200000 | 137.94 |
1322438400000 | 142.38 |
1322524800000 | 144.44 |
1322611200000 | 149.48 |
1322697600000 | 148.44 |
1322784000000 | 149.76 |
1323043200000 | 150.55 |
1323129600000 | 149.52 |
1323216000000 | 149.45 |
1323302400000 | 146.97 |
1323388800000 | 147.55 |
1323648000000 | 145.34 |
1323734400000 | 146.92 |
1323820800000 | 143.23 |
1323907200000 | 144.9 |
1323993600000 | 144.72 |
1324252800000 | 144.56 |
1324339200000 | 148.2 |
1324425600000 | 147.64 |
1324512000000 | 149.04 |
1324598400000 | 150.28 |
1324944000000 | 150.39 |
1325030400000 | 149.88 |
1325116800000 | 150.9 |
1325203200000 | 152.52 |
1325462400000 | 153.09 |
1325548800000 | 156.31 |
1325635200000 | 156 |
1325721600000 | 155.03 |
1325808000000 | 155.67 |
1326067200000 | 155.47 |
1326153600000 | 157.92 |
1326240000000 | 157.42 |
1326326400000 | 157.2 |
1326412800000 | 157.32 |
1326672000000 | 157.63 |
1326758400000 | 158.52 |
1326844800000 | 159.14 |
1326931200000 | 160.86 |
1327017600000 | 160.58 |
1327276800000 | 160.64 |
1327363200000 | 159.5 |
1327449600000 | 159.51 |
1327536000000 | 161.16 |
1327622400000 | 160.11 |
1327881600000 | 158.15 |
1327968000000 | 159.88 |
1328054400000 | 163.13 |
1328140800000 | 163.7 |
1328227200000 | 167.11 |
1328486400000 | 166.67 |
1328572800000 | 165.2 |
1328659200000 | 164.5 |
1328745600000 | 164.54 |
1328832000000 | 163.89 |
1329091200000 | 165 |
1329177600000 | 164.7 |
1329264000000 | 166.87 |
1329350400000 | 166.84 |
1329436800000 | 167.51 |
1329696000000 | 169.06 |
1329782400000 | 167.48 |
1329868800000 | 166.36 |
1329955200000 | 166.26 |
1330041600000 | 167.21 |
1330300800000 | 166.94 |
1330387200000 | 167.32 |
1330473600000 | 168.1 |
1330560000000 | 169.4 |
1330646400000 | 169.21 |
1330905600000 | 167.6 |
1330992000000 | 162.78 |
1331078400000 | 164.6 |
1331164800000 | 167.41 |
1331251200000 | 169.08 |
1331510400000 | 168.34 |
1331596800000 | 171.66 |
1331683200000 | 171.93 |
1331769600000 | 172.23 |
1331856000000 | 173.51 |
1332115200000 | 172.93 |
1332201600000 | 170.93 |
1332288000000 | 171.21 |
1332374400000 | 168.83 |
1332460800000 | 169.16 |
1332720000000 | 171.73 |
1332806400000 | 171.05 |
1332892800000 | 169.29 |
1332979200000 | 167.84 |
1333065600000 | 170.23 |
1333324800000 | 173.1 |
1333411200000 | 172.08 |
1333497600000 | 168.46 |
1333584000000 | 169.16 |
1334016000000 | 165.17 |
1334102400000 | 166.59 |
1334188800000 | 169.63 |
1334275200000 | 167.74 |
1334534400000 | 168.07 |
1334620800000 | 170.62 |
1334707200000 | 170.36 |
1334793600000 | 171.01 |
1334880000000 | 171.49 |
1335139200000 | 167.07 |
1335225600000 | 167.75 |
1335312000000 | 169.35 |
1335398400000 | 169.5 |
1335484800000 | 171.37 |
1335744000000 | 170.62 |
1335830400000 | 171.63 |
1335916800000 | 171.98 |
1336003200000 | 172.52 |
1336089600000 | 168.82 |
1336348800000 | 169.49 |
1336435200000 | 166.4 |
1336521600000 | 165.82 |
1336608000000 | 166.99 |
1336694400000 | 167.95 |
1336953600000 | 165.45 |
1337040000000 | 164.01 |
1337126400000 | 163.15 |
1337212800000 | 161.41 |
1337299200000 | 158.42 |
1337558400000 | 159.63 |
1337644800000 | 162.89 |
1337731200000 | 160.12 |
1337817600000 | 161.99 |
1337904000000 | 162.62 |
1338163200000 | 163.71 |
1338249600000 | 165.3 |
1338336000000 | 163 |
1338422400000 | 162.07 |
1338508800000 | 158.59 |
1338768000000 | 157.09 |
1338854400000 | 157.29 |
1338940800000 | 160.62 |
1339027200000 | 163.4 |
1339113600000 | 162.79 |
1339372800000 | 163.11 |
1339459200000 | 163.8 |
1339545600000 | 162.24 |
1339632000000 | 161.27 |
1339718400000 | 162.47 |
1339977600000 | 163.64 |
1340064000000 | 166.02 |
1340150400000 | 168.06 |
1340236800000 | 167.1 |
1340323200000 | 165.1 |
1340582400000 | 163.28 |
1340668800000 | 162.96 |
1340755200000 | 164.63 |
1340841600000 | 163.8 |
1340928000000 | 167.26 |
1341187200000 | 169.89 |
1341273600000 | 171.41 |
1341360000000 | 171.84 |
1341446400000 | 172.48 |
1341532800000 | 171.26 |
1341792000000 | 170.61 |
1341878400000 | 172.81 |
1341964800000 | 172 |
1342051200000 | 170.12 |
1342137600000 | 172.79 |
1342396800000 | 173.71 |
1342483200000 | 173.03 |
1342569600000 | 174.73 |
1342656000000 | 177.86 |
1342742400000 | 176.39 |
1343001600000 | 171.72 |
1343088000000 | 172.26 |
1343174400000 | 172.36 |
1343260800000 | 175.23 |
1343347200000 | 176.32 |
1343606400000 | 179.39 |
1343692800000 | 176.88 |
1343779200000 | 177.69 |
1343865600000 | 176.96 |
1343952000000 | 179.71 |
1344211200000 | 180.35 |
1344297600000 | 181.38 |
1344384000000 | 182.07 |
1344470400000 | 183 |
1344556800000 | 183.11 |
1344816000000 | 181.62 |
1344902400000 | 183.22 |
1344988800000 | 183.71 |
1345075200000 | 183.42 |
1345161600000 | 185.06 |
1345420800000 | 184 |
1345507200000 | 184.04 |
1345593600000 | 181.53 |
1345680000000 | 180.61 |
1345766400000 | 180.7 |
1346025600000 | 180.97 |
1346112000000 | 179.44 |
1346198400000 | 179.77 |
1346284800000 | 179.17 |
1346371200000 | 179.8 |
1346630400000 | 180.95 |
1346716800000 | 178.82 |
1346803200000 | 179.35 |
1346889600000 | 182.28 |
1346976000000 | 183.23 |
1347235200000 | 183.21 |
1347321600000 | 182.05 |
1347408000000 | 182.72 |
1347494400000 | 182.09 |
1347580800000 | 184.83 |
1347840000000 | 184.41 |
1347926400000 | 184.08 |
1348012800000 | 184.75 |
1348099200000 | 184.95 |
1348185600000 | 185.22 |
1348444800000 | 184.6399 |
1348531200000 | 185.29 |
1348617600000 | 182.48 |
1348704000000 | 183.29 |
1348790400000 | 182.23 |
1349049600000 | 184.21 |
1349136000000 | 183.52 |
1349222400000 | 183.07 |
1349308800000 | 183.44 |
1349395200000 | 184.72 |
1349654400000 | 182.65 |
1349740800000 | 181.93 |
1349827200000 | 180.79 |
1349913600000 | 182.16 |
1350000000000 | 181.1699 |
1350259200000 | 182.1399 |
1350345600000 | 183.79 |
1350432000000 | 184.2 |
1350518400000 | 184.86 |
1350604800000 | 183.46 |
1350864000000 | 182.45 |
1350950400000 | 179.71 |
1351036800000 | 180.76 |
1351123200000 | 182.45 |
1351209600000 | 182.56 |
1351468800000 | 182.26 |
1351555200000 | 182.81 |
1351641600000 | 182.62 |
1351728000000 | 185.3899 |
1351814400000 | 185.97 |
1352073600000 | 185.28 |
1352160000000 | 186.63 |
1352246400000 | 184.83 |
1352332800000 | 184.31 |
1352419200000 | 183.59 |
1352678400000 | 183.06 |
1352764800000 | 183.52 |
1352851200000 | 181.83 |
1352937600000 | 179.46 |
1353024000000 | 178.36 |
1353283200000 | 181.54 |
1353369600000 | 182.61 |
1353456000000 | 182.76 |
1353542400000 | 183.99 |
1353628800000 | 184.99 |
1353888000000 | 184.03 |
1353974400000 | 185.06 |
1354060800000 | 185.4 |
1354147200000 | 187.19 |
1354233600000 | 187.25 |
1354492800000 | 187.48 |
1354579200000 | 187.31 |
1354665600000 | 187.86 |
1354752000000 | 189.33 |
1354838400000 | 189.74 |
1355097600000 | 190.29 |
1355184000000 | 190.34 |
1355270400000 | 190.13 |
1355356800000 | 188.7 |
1355443200000 | 188.3899 |
1355702400000 | 187.83 |
1355788800000 | 189.03 |
1355875200000 | 190.34 |
1355961600000 | 190.9199 |
1356048000000 | 190.2 |
1356307200000 | 189.73 |
1356566400000 | 189.72 |
1356652800000 | 188.8899 |
1356912000000 | 189.68 |
1357084800000 | 193.27 |
1357171200000 | 194.55 |
1357257600000 | 194.65 |
1357516800000 | 193.8 |
1357603200000 | 193.25 |
1357689600000 | 194.06 |
1357776000000 | 193.63 |
1357862400000 | 192.86 |
1358121600000 | 191.94 |
1358208000000 | 191.87 |
1358294400000 | 191.86 |
1358380800000 | 192.1 |
1358467200000 | 192.1 |
1358726400000 | 192.21 |
1358812800000 | 192.65 |
1358899200000 | 192.75 |
1358985600000 | 192.78 |
1359072000000 | 193.21 |
1359331200000 | 192.38 |
1359417600000 | 192.76 |
1359504000000 | 191.72 |
1359590400000 | 190.77 |
1359676800000 | 191.44 |
1359936000000 | 190.83 |
1360022400000 | 191.47 |
1360108800000 | 192.06 |
1360195200000 | 192.7 |
1360281600000 | 195.05 |
1360540800000 | 193.35 |
1360627200000 | 193.94 |
1360713600000 | 195.59 |
1360800000000 | 195.66 |
1360886400000 | 195.82 |
1361145600000 | 194.7 |
1361232000000 | 196.56 |
1361318400000 | 196.25 |
1361404800000 | 194.43 |
1361491200000 | 196.9 |
1361750400000 | 194.71 |
1361836800000 | 194.35 |
1361923200000 | 195.48 |
1362009600000 | 197.45 |
1362096000000 | 197.58 |
1362355200000 | 198.1399 |
1362441600000 | 201.26 |
1362528000000 | 200.86 |
1362614400000 | 200.47 |
1362700800000 | 200.6399 |
1362960000000 | 200.19 |
1363046400000 | 200.09 |
1363132800000 | 200.46 |
1363219200000 | 202.4199 |
1363305600000 | 201.85 |
1363564800000 | 202.61 |
1363651200000 | 202.44 |
1363737600000 | 202.2 |
1363824000000 | 201.35 |
1363910400000 | 200.53 |
1364169600000 | 200.81 |
1364256000000 | 201.8899 |
1364342400000 | 201.78 |
1364428800000 | 203.35 |
1364860800000 | 204.79 |
1364947200000 | 203.51 |
1365033600000 | 201.07 |
1365120000000 | 197.34 |
1365379200000 | 198.05 |
1365465600000 | 198.1 |
1365552000000 | 201.6699 |
1365638400000 | 203.3899 |
1365724800000 | 202.52 |
1365984000000 | 200.35 |
1366070400000 | 198.3 |
1366156800000 | 196.25 |
1366243200000 | 196.06 |
1366329600000 | 196.81 |
1366588800000 | 196.85 |
1366675200000 | 201.04 |
1366761600000 | 202.12 |
1366848000000 | 205.15 |
1366934400000 | 205.21 |
1367193600000 | 205.23 |
1367280000000 | 204.74 |
1367366400000 | 205.15 |
1367452800000 | 205.74 |
1367539200000 | 208.36 |
1367798400000 | 208.75 |
1367884800000 | 208.03 |
1367971200000 | 209.83 |
1368057600000 | 210.99 |
1368144000000 | 211.77 |
1368403200000 | 211.98 |
1368489600000 | 212.52 |
1368576000000 | 214.67 |
1368662400000 | 215.2 |
1368748800000 | 215.15 |
1369008000000 | 215.73 |
1369094400000 | 216.11 |
1369180800000 | 215.6 |
1369267200000 | 211.34 |
1369353600000 | 211.13 |
1369612800000 | 211.05 |
1369699200000 | 213.91 |
1369785600000 | 210.03 |
1369872000000 | 211.21 |
1369958400000 | 209.76 |
1370217600000 | 209.01 |
1370304000000 | 208.9199 |
1370390400000 | 206.02 |
1370476800000 | 203.77 |
1370563200000 | 205.43 |
1370822400000 | 205.63 |
1370908800000 | 202.38 |
1370995200000 | 202.61 |
1371081600000 | 202.8 |
1371168000000 | 203.86 |
1371427200000 | 204.98 |
1371513600000 | 204.58 |
1371600000000 | 205.09 |
1371686400000 | 199.34 |
1371772800000 | 197.27 |
1372032000000 | 193.57 |
1372118400000 | 197.1399 |
1372204800000 | 199.56 |
1372291200000 | 200.44 |
1372377600000 | 199.73 |
1372636800000 | 203.34 |
1372723200000 | 202.87 |
1372809600000 | 203.43 |
1372896000000 | 207.4199 |
1372982400000 | 205.48 |
1373241600000 | 208.2 |
1373328000000 | 210.08 |
1373414400000 | 210.61 |
1373500800000 | 212.04 |
1373587200000 | 212.49 |
1373846400000 | 213.22 |
1373932800000 | 211.77 |
1374019200000 | 212.96 |
1374105600000 | 215.09 |
1374192000000 | 215.42 |
1374451200000 | 215.78 |
1374537600000 | 214.52 |
1374624000000 | 214.81 |
1374710400000 | 213.06 |
1374796800000 | 212.57 |
1375056000000 | 212.9 |
1375142400000 | 213.65 |
1375228800000 | 213.02 |
1375315200000 | 214.96 |
1375401600000 | 215.67 |
1375660800000 | 217.36 |
1375747200000 | 216.68 |
1375833600000 | 216.19 |
1375920000000 | 216.57 |
1376006400000 | 217.18 |
1376265600000 | 216.56 |
1376352000000 | 217.57 |
1376438400000 | 218.6 |
1376524800000 | 214.82 |
1376611200000 | 215.48 |
1376870400000 | 215.68 |
1376956800000 | 214.16 |
1377043200000 | 213.05 |
1377129600000 | 214.44 |
1377216000000 | 215.49 |
1377475200000 | 215.46 |
1377561600000 | 212.03 |
1377648000000 | 210.72 |
1377734400000 | 212.76 |
1377820800000 | 211.31 |
1378080000000 | 215.93 |
1378166400000 | 215.6 |
1378252800000 | 216 |
1378339200000 | 217.92 |
1378425600000 | 218.7 |
1378684800000 | 219.05 |
1378771200000 | 221.98 |
1378857600000 | 221.98 |
1378944000000 | 221.47 |
1379030400000 | 222.37 |
1379289600000 | 223.52 |
1379376000000 | 221.9 |
1379462400000 | 221.66 |
1379548800000 | 222.73 |
1379635200000 | 221.7 |
1379894400000 | 220.93 |
1379980800000 | 220.94 |
1380067200000 | 220.15 |
1380153600000 | 220.06 |
1380240000000 | 219.51 |
1380499200000 | 218.97 |
1380585600000 | 220.72 |
1380672000000 | 218.65 |
1380758400000 | 217.58 |
1380844800000 | 216.37 |
1381104000000 | 215.73 |
1381190400000 | 213.76 |
1381276800000 | 212.04 |
1381363200000 | 215.65 |
1381449600000 | 216.48 |
1381708800000 | 217.64 |
1381795200000 | 219.24 |
1381881600000 | 219.59 |
1381968000000 | 219.66 |
1382054400000 | 221.88 |
1382313600000 | 223.6 |
1382400000000 | 223.72 |
1382486400000 | 223.68 |
1382572800000 | 223.97 |
1382659200000 | 223.75 |
1382918400000 | 223.17 |
1383004800000 | 223.21 |
1383091200000 | 223.92 |
1383177600000 | 225.57 |
1383264000000 | 224.35 |
1383523200000 | 224.95 |
1383609600000 | 224.56 |
1383696000000 | 225.66 |
1383782400000 | 226.54 |
1383868800000 | 225.63 |
1384128000000 | 225.43 |
1384214400000 | 223.83 |
1384300800000 | 222.46 |
1384387200000 | 223.93 |
1384473600000 | 224.12 |
1384732800000 | 224.78 |
1384819200000 | 223.82 |
1384905600000 | 224.1 |
1384992000000 | 223.6 |
1385078400000 | 223.86 |
1385337600000 | 224.92 |
1385424000000 | 224.24 |
1385510400000 | 226.44 |
1385596800000 | 226.76 |
1385683200000 | 226.71 |
1385942400000 | 225.84 |
1386028800000 | 222.89 |
1386115200000 | 221.94 |
1386201600000 | 220.29 |
1386288000000 | 221.23 |
1386547200000 | 221.9 |
1386633600000 | 221.53 |
1386720000000 | 220.42 |
1386806400000 | 217.64 |
1386892800000 | 217.64 |
1387152000000 | 219.95 |
1387238400000 | 218.68 |
1387324800000 | 220.35 |
1387411200000 | 224.59 |
1387497600000 | 226 |
1387756800000 | 227.79 |
1387843200000 | 228.92 |
1388102400000 | 230.75 |
1388361600000 | 230.66 |
1388448000000 | 232.03 |
1388620800000 | 231.68 |
1388707200000 | 233.78 |
1388966400000 | 233.37 |
1389052800000 | 233.73 |
1389139200000 | 233.88 |
1389225600000 | 233.09 |
1389312000000 | 234.66 |
1389571200000 | 234.9 |
1389657600000 | 235.38 |
1389744000000 | 236.92 |
1389830400000 | 236.5 |
1389916800000 | 238.69 |
1390176000000 | 238.29 |
1390262400000 | 239.39 |
1390348800000 | 240.27 |
1390435200000 | 237.37 |
1390521600000 | 232.02 |
1390780800000 | 230.24 |
1390867200000 | 233.23 |
1390953600000 | 231.97 |
1391040000000 | 232.49 |
1391126400000 | 231.73 |
1391385600000 | 228.77 |
1391472000000 | 228.07 |
1391558400000 | 228.51 |
1391644800000 | 231.05 |
1391731200000 | 232.8 |
1391990400000 | 232.99 |
1392076800000 | 236.53 |
1392163200000 | 238.55 |
1392249600000 | 237.51 |
1392336000000 | 238.89 |
1392595200000 | 240.27 |
1392681600000 | 239.96 |
1392768000000 | 241.02 |
1392854400000 | 240.49 |
1392940800000 | 240.88 |
1393200000000 | 242.58 |
1393286400000 | 243.35 |
1393372800000 | 242.91 |
1393459200000 | 243.49 |
1393545600000 | 244.72 |
1393804800000 | 239.57 |
1393891200000 | 244.22 |
1393977600000 | 244.29 |
1394064000000 | 243.91 |
1394150400000 | 241.28 |
1394409600000 | 238.78 |
1394496000000 | 238.86 |
1394582400000 | 236.25 |
1394668800000 | 234.14 |
1394755200000 | 232.57 |
1395014400000 | 235.61 |
1395100800000 | 236.26 |
1395187200000 | 236.51 |
1395273600000 | 235.18 |
1395360000000 | 235.08 |
1395619200000 | 232.35 |
1395705600000 | 235.65 |
1395792000000 | 238.14 |
1395878400000 | 237.78 |
1395964800000 | 238.32 |
1396224000000 | 238.92 |
1396310400000 | 240.5 |
1396396800000 | 241.57 |
1396483200000 | 241.28 |
1396569600000 | 243.08 |
1396828800000 | 239.48 |
1396915200000 | 237.52 |
1397001600000 | 239.48 |
1397088000000 | 238.75 |
1397174400000 | 234.31 |
1397433600000 | 233.58 |
1397520000000 | 231.68 |
1397606400000 | 235 |
1397692800000 | 236.66 |
1398124800000 | 240.56 |
1398211200000 | 239.41 |
1398297600000 | 240.38 |
1398384000000 | 239.49 |
1398643200000 | 239.33 |
1398729600000 | 241.59 |
1398816000000 | 242.61 |
1398902400000 | 243.45 |
1398988800000 | 243.88 |
1399248000000 | 243.35 |
1399334400000 | 244.16 |
1399420800000 | 243.46 |
1399507200000 | 245.41 |
1399593600000 | 245.55 |
1399852800000 | 247.84 |
1399939200000 | 249.2 |
1400025600000 | 248.19 |
1400112000000 | 244.8 |
1400198400000 | 243.33 |
1400457600000 | 243.77 |
1400544000000 | 244.75 |
1400630400000 | 246.77 |
1400716800000 | 248.33 |
1400803200000 | 247.94 |
1401062400000 | 248.15 |
1401148800000 | 249.77 |
1401235200000 | 249.96 |
1401321600000 | 249.85 |
1401408000000 | 249.87 |
1401667200000 | 250.8 |
1401753600000 | 248.97 |
1401840000000 | 250.32 |
1401926400000 | 250.98 |
1402012800000 | 253.33 |
1402272000000 | 254.19 |
1402358400000 | 254.42 |
1402444800000 | 253.21 |
1402531200000 | 253.36 |
1402617600000 | 251.64 |
1402876800000 | 250.61 |
1402963200000 | 250.39 |
1403049600000 | 249.38 |
1403136000000 | 251.52 |
1403222400000 | 252.04 |
1403481600000 | 250.9 |
1403568000000 | 249.33 |
1403654400000 | 246.86 |
1403740800000 | 249.3 |
1403827200000 | 249.92 |
1404086400000 | 250.43 |
1404172800000 | 252.51 |
1404259200000 | 253.59 |
1404345600000 | 256.02 |
1404432000000 | 255.75 |
1404691200000 | 253.77 |
1404777600000 | 249.96 |
1404864000000 | 249.2 |
1404950400000 | 247.28 |
1405036800000 | 247.62 |
1405296000000 | 249.98 |
1405382400000 | 249.71 |
1405468800000 | 253.39 |
1405555200000 | 251.92 |
1405641600000 | 251.91 |
1405900800000 | 250.57 |
1405987200000 | 254.32 |
1406073600000 | 254.45 |
1406160000000 | 253.72 |
1406246400000 | 252.61 |
1406505600000 | 251.63 |
1406592000000 | 252.52 |
1406678400000 | 250.98 |
1406764800000 | 248.03 |
1406851200000 | 245.75 |
1407110400000 | 244.88 |
1407196800000 | 245.98 |
1407283200000 | 243.6 |
1407369600000 | 242.71 |
1407456000000 | 240.58 |
1407715200000 | 244.91 |
1407801600000 | 245.28 |
1407888000000 | 245.91 |
1407974400000 | 246.7 |
1408060800000 | 246.53 |
1408320000000 | 249.26 |
1408406400000 | 250.69 |
1408492800000 | 250.19 |
1408579200000 | 250.69 |
1408665600000 | 251.07 |
1408924800000 | 252.71 |
1409011200000 | 254.12 |
1409097600000 | 254.5 |
1409184000000 | 253.3 |
1409270400000 | 253.59 |
1409529600000 | 254.6 |
1409616000000 | 254.31 |
1409702400000 | 254.75 |
1409788800000 | 257.31 |
1409875200000 | 255.25 |
1410134400000 | 252.54 |
1410220800000 | 252.03 |
1410307200000 | 251.85 |
1410393600000 | 251.62 |
1410480000000 | 252.06 |
1410739200000 | 251.16 |
1410825600000 | 249.47 |
1410912000000 | 250.86 |
1410998400000 | 254.19 |
1411084800000 | 255.51 |
1411344000000 | 254.91 |
1411430400000 | 250.54 |
1411516800000 | 251.62 |
1411603200000 | 250.21 |
1411689600000 | 250.42 |
1411948800000 | 250.67 |
1412035200000 | 251.44 |
1412121600000 | 248.72 |
1412208000000 | 242.52 |
1412294400000 | 245.8 |
1412553600000 | 245.8 |
1412640000000 | 241.84 |
1412726400000 | 239.31 |
1412812800000 | 238.38 |
1412899200000 | 234.65 |
1413158400000 | 233.81 |
1413244800000 | 234.28 |
1413331200000 | 227.98 |
1413417600000 | 228.88 |
1413504000000 | 235.39 |
1413763200000 | 235.31 |
1413849600000 | 240.83 |
1413936000000 | 243.41 |
1414022400000 | 244.32 |
1414108800000 | 243.36 |
1414368000000 | 242.52 |
1414454400000 | 244.27 |
1414540800000 | 245.42 |
1414627200000 | 247.53 |
1414713600000 | 251.5 |
1414972800000 | 250.58 |
1415059200000 | 248.99 |
1415145600000 | 253.03 |
1415232000000 | 253.75 |
1415318400000 | 253.22 |
1415577600000 | 255.38 |
1415664000000 | 256.67 |
1415750400000 | 254.15 |
1415836800000 | 254.26 |
1415923200000 | 254 |
1416182400000 | 254.55 |
1416268800000 | 255.22 |
1416355200000 | 254.34 |
1416441600000 | 254.85 |
1416528000000 | 258.8 |
1416787200000 | 258.9 |
1416873600000 | 259.26 |
1416960000000 | 259.17 |
1417046400000 | 260.06 |
1417132800000 | 259.13 |
1417392000000 | 258.06 |
1417478400000 | 259.5899 |
1417564800000 | 261.7799 |
1417651200000 | 259.72 |
1417737600000 | 263.67 |
1417996800000 | 261.73 |
1418083200000 | 255.77 |
1418169600000 | 256 |
1418256000000 | 255.44 |
1418342400000 | 249.62 |
1418601600000 | 246.11 |
1418688000000 | 249.1 |
1418774400000 | 250.16 |
1418860800000 | 257.87 |
1418947200000 | 260.35 |
1419206400000 | 261.87 |
1419292800000 | 262.96 |
1419379200000 | 263.1 |
1419811200000 | 263.23 |
1419897600000 | 261.87 |
1419984000000 | 263.7 |
1420156800000 | 262.16 |
1420416000000 | 259.38 |
1420502400000 | 256.95 |
1420588800000 | 257.8399 |
1420675200000 | 262.77 |
1420761600000 | 261.68 |
1421020800000 | 261.85 |
1421107200000 | 265.61 |
1421193600000 | 261.55 |
1421280000000 | 268.12 |
1421366400000 | 270.07 |
1421625600000 | 270.5 |
1421712000000 | 272.57 |
1421798400000 | 273.99 |
1421884800000 | 279.56 |
1421971200000 | 284.18 |
1422230400000 | 285.41 |
1422316800000 | 282.2 |
1422403200000 | 283.94 |
1422489600000 | 282.8 |
1422576000000 | 282.6 |
1422835200000 | 281.64 |
1422921600000 | 283.0899 |
1423008000000 | 285.07 |
1423094400000 | 287.36 |
1423180800000 | 289.07 |
1423440000000 | 287.33 |
1423526400000 | 290.01 |
1423612800000 | 289.56 |
1423699200000 | 292.18 |
1423785600000 | 292.27 |
1424044800000 | 292.25 |
1424131200000 | 292.51 |
1424217600000 | 296.21 |
1424304000000 | 296.61 |
1424390400000 | 297.18 |
1424649600000 | 299.41 |
1424736000000 | 300.23 |
1424822400000 | 300.64 |
1424908800000 | 303.94 |
1424995200000 | 304.83 |
1425254400000 | 304.14 |
1425340800000 | 301.43 |
1425427200000 | 302.48 |
1425513600000 | 306.11 |
1425600000000 | 306.15 |
1425859200000 | 304.86 |
1425945600000 | 302.8 |
1426032000000 | 306.85 |
1426118400000 | 306.87 |
1426204800000 | 307.57 |
1426464000000 | 309 |
1426550400000 | 306.81 |
1426636800000 | 308.3 |
1426723200000 | 311.52 |
1426809600000 | 312.25 |
1427068800000 | 309.8 |
1427155200000 | 310.54 |
1427241600000 | 307.08 |
1427328000000 | 303.48 |
1427414400000 | 303.68 |
1427673600000 | 306.04 |
1427760000000 | 306.46 |
1427846400000 | 306.41 |
1427932800000 | 305.5299 |
1428364800000 | 311.2799 |
1428451200000 | 312.8399 |
1428537600000 | 316.83 |
1428624000000 | 319.7799 |
1428883200000 | 320.36 |
1428969600000 | 320.18 |
1429056000000 | 322.61 |
1429142400000 | 321.49 |
1429228800000 | 316.01 |
1429488000000 | 317.45 |
1429574400000 | 320.69 |
1429660800000 | 320.2 |
1429747200000 | 319.13 |
1429833600000 | 320.02 |
1430092800000 | 321.63 |
1430179200000 | 317.06 |
1430265600000 | 311.88 |
1430352000000 | 310.47 |
1430438400000 | 307.0899 |
1430697600000 | 308.73 |
1430784000000 | 306.9 |
1430870400000 | 303.31 |
1430956800000 | 303.93 |
1431043200000 | 315.0899 |
1431302400000 | 318.73 |
1431388800000 | 313.94 |
1431475200000 | 314.96 |
1431561600000 | 315.92 |
1431648000000 | 315.97 |
1431907200000 | 317.3399 |
1431993600000 | 323.13 |
1432080000000 | 323.81 |
1432166400000 | 325.9 |
1432252800000 | 325.97 |
1432512000000 | 326.05 |
1432598400000 | 324.35 |
1432684800000 | 327.26 |
1432771200000 | 325.92 |
1432857600000 | 321.17 |
1433116800000 | 321.8399 |
1433203200000 | 317.04 |
1433289600000 | 315.43 |
1433376000000 | 313.01 |
1433462400000 | 310.96 |
1433721600000 | 308.86 |
1433808000000 | 308.21 |
1433894400000 | 314.11 |
1433980800000 | 315.89 |
1434067200000 | 313.7 |
1434326400000 | 308.55 |
1434412800000 | 311.0899 |
1434499200000 | 310.4 |
1434585600000 | 309.36 |
1434672000000 | 311.7 |
1434931200000 | 314.72 |
1435017600000 | 319.47 |
1435104000000 | 317.74 |
1435190400000 | 316.92 |
1435276800000 | 316.89 |
1435536000000 | 311.32 |
1435622400000 | 308.29 |
1435708800000 | 311.81 |
1435795200000 | 310.22 |
1435881600000 | 309.38 |
1436140800000 | 306.98 |
1436227200000 | 302.87 |
1436313600000 | 299.61 |
1436400000000 | 305.79 |
1436486400000 | 310.22 |
1436745600000 | 317.76 |
1436832000000 | 318.58 |
1436918400000 | 319.85 |
1437004800000 | 324.16 |
1437091200000 | 325.12 |
1437350400000 | 324.62 |
1437436800000 | 321.46 |
1437523200000 | 320.7 |
1437609600000 | 316.74 |
1437696000000 | 313.76 |
1437955200000 | 306.62 |
1438041600000 | 311.15 |
1438128000000 | 315.27 |
1438214400000 | 316.93 |
1438300800000 | 316.95 |
1438560000000 | 319.2 |
1438646400000 | 319.65 |
1438732800000 | 323.31 |
1438819200000 | 319.23 |
1438905600000 | 315.95 |
1439164800000 | 317.92 |
1439251200000 | 314.02 |
1439337600000 | 307.13 |
1439424000000 | 310.96 |
1439510400000 | 312.0899 |
1439769600000 | 313.0899 |
1439856000000 | 314.37 |
1439942400000 | 309.43 |
1440028800000 | 303.23 |
1440115200000 | 294.12 |
1440374400000 | 278.5 |
1440460800000 | 290.02 |
1440547200000 | 284.89 |
1440633600000 | 294.25 |
1440720000000 | 295.16 |
1440979200000 | 295.57 |
1441065600000 | 287.32 |
1441152000000 | 289.71 |
1441238400000 | 296.63 |
1441324800000 | 289.49 |
1441584000000 | 290.49 |
1441670400000 | 294.11 |
1441756800000 | 298.05 |
1441843200000 | 296.18 |
1441929600000 | 292.52 |
1442188800000 | 290.5299 |
1442275200000 | 291.45 |
1442361600000 | 295.91 |
1442448000000 | 294.99 |
1442534400000 | 291.81 |
1442793600000 | 294.01 |
1442880000000 | 286.06 |
1442966400000 | 286.63 |
1443052800000 | 280.92 |
1443139200000 | 287.83 |
1443398400000 | 282.5299 |
1443484800000 | 279.11 |
1443571200000 | 286.45 |
1443657600000 | 286.85 |
1443744000000 | 287.45 |
1444003200000 | 295.74 |
1444089600000 | 297.2 |
1444176000000 | 297.0299 |
1444262400000 | 297.24 |
1444348800000 | 297.13 |
1444608000000 | 295.52 |
1444694400000 | 292.22 |
1444780800000 | 290.25 |
1444867200000 | 294.08 |
1444953600000 | 294.82 |
1445212800000 | 296.24 |
1445299200000 | 296.73 |
1445385600000 | 296.68 |
1445472000000 | 302 |
1445558400000 | 308.8399 |
1445817600000 | 307.55 |
1445904000000 | 303.91 |
1445990400000 | 306.24 |
1446076800000 | 307.33 |
1446163200000 | 307.62 |
1446422400000 | 308.45 |
1446508800000 | 309.99 |
1446595200000 | 312.45 |
1446681600000 | 309.56 |
1446768000000 | 310.35 |
1447027200000 | 308.21 |
1447113600000 | 308.16 |
1447200000000 | 310.31 |
1447286400000 | 305.74 |
1447372800000 | 302.87 |
1447632000000 | 304.44 |
1447718400000 | 311.76 |
1447804800000 | 312 |
1447891200000 | 314.01 |
1447977600000 | 315.18 |
1448236800000 | 313.46 |
1448323200000 | 308.65 |
1448409600000 | 313.42 |
1448496000000 | 315.98 |
1448582400000 | 315.8399 |
1448841600000 | 319.37 |
1448928000000 | 319.72 |
1449014400000 | 319.63 |
1449100800000 | 310.6 |
1449187200000 | 309.7 |
1449446400000 | 310.7 |
1449532800000 | 304.71 |
1449619200000 | 304.54 |
1449705600000 | 302.94 |
1449792000000 | 296.62 |
1450051200000 | 292.8 |
1450137600000 | 300.2799 |
1450224000000 | 300.86 |
1450310400000 | 303.68 |
1450396800000 | 300.56 |
1450656000000 | 298.51 |
1450742400000 | 297.87 |
1450828800000 | 305.68 |
1450915200000 | 305.43 |
1451260800000 | 304.55 |
1451347200000 | 308.21 |
1451433600000 | 307.46 |
1451520000000 | 305.7799 |
1451865600000 | 299.47 |
1451952000000 | 300.94 |
1452038400000 | 296.96 |
1452124800000 | 289.66 |
1452211200000 | 286.44 |
1452470400000 | 285.6 |
1452556800000 | 286.68 |
1452643200000 | 288.04 |
1452729600000 | 282.47 |
1452816000000 | 273.07 |
1453075200000 | 272.07 |
1453161600000 | 274.66 |
1453248000000 | 266.38 |
1453334400000 | 271.27 |
1453420800000 | 279.6 |
1453680000000 | 278.1 |
1453766400000 | 279.5899 |
1453852800000 | 280.32 |
1453939200000 | 277.68 |
1454025600000 | 283.43 |
1454284800000 | 284.83 |
1454371200000 | 280.19 |
1454457600000 | 276.79 |
1454544000000 | 275.96 |
1454630400000 | 273.3 |
1454889600000 | 261.3 |
1454976000000 | 257.88 |
1455062400000 | 263.93 |
1455148800000 | 255.02 |
1455235200000 | 262.18 |
1455494400000 | 270.31 |
1455580800000 | 268.56 |
1455667200000 | 276.58 |
1455753600000 | 278.77 |
1455840000000 | 276.6 |
1456099200000 | 278.79 |
1456185600000 | 277.52 |
1456272000000 | 270.96 |
1456358400000 | 276.3399 |
1456444800000 | 280.2 |
1456704000000 | 283.18 |
1456790400000 | 287.1 |
1456876800000 | 287.72 |
1456963200000 | 286.86 |
1457049600000 | 288.83 |
1457308800000 | 288.16 |
1457395200000 | 284.17 |
1457481600000 | 285.19 |
1457568000000 | 279.89 |
1457654400000 | 286.05 |
1457913600000 | 289.02 |
1458000000000 | 285.07 |
1458086400000 | 285.94 |
1458172800000 | 288.3399 |
1458259200000 | 289.88 |
1458518400000 | 288.42 |
1458604800000 | 287.56 |
1458691200000 | 287.24 |
1458777600000 | 284.29 |
1459209600000 | 286.7799 |
1459296000000 | 290.91 |
1459382400000 | 288.9 |
1459468800000 | 285.92 |
1459728000000 | 286.73 |
1459814400000 | 282.1 |
1459900800000 | 283.7799 |
1459987200000 | 281.45 |
1460073600000 | 284.32 |
1460332800000 | 285.33 |
1460419200000 | 286.68 |
1460505600000 | 292.54 |
1460592000000 | 291.66 |
1460678400000 | 289.0299 |
1460937600000 | 290.16 |
1461024000000 | 294.69 |
1461110400000 | 295.08 |
1461196800000 | 293.43 |
1461283200000 | 293.07 |
1461542400000 | 293.5899 |
1461628800000 | 294.21 |
1461715200000 | 295.43 |
1461801600000 | 297.23 |
1461888000000 | 292.55 |
1462147200000 | 291.88 |
1462233600000 | 287.91 |
1462320000000 | 285.69 |
1462406400000 | 287.42 |
1462492800000 | 286.07 |
1462752000000 | 287.14 |
1462838400000 | 289.37 |
1462924800000 | 288.92 |
1463011200000 | 288.83 |
1463097600000 | 289.01 |
1463356800000 | 289.99 |
1463443200000 | 292.36 |
1463529600000 | 295.51 |
1463616000000 | 293.37 |
1463702400000 | 297.07 |
1463961600000 | 297.43 |
1464048000000 | 303.97 |
1464134400000 | 305.57 |
1464220800000 | 304.83 |
1464307200000 | 305.05 |
1464566400000 | 305.24 |
1464652800000 | 303.49 |
1464739200000 | 298.76 |
1464825600000 | 299.3 |
1464912000000 | 297.19 |
1465171200000 | 298.22 |
1465257600000 | 301.06 |
1465344000000 | 300.5 |
1465430400000 | 298.22 |
1465516800000 | 290.67 |
1465776000000 | 285.7799 |
1465862400000 | 279.7 |
1465948800000 | 282.39 |
1466035200000 | 278.5 |
1466121600000 | 284.25 |
1466380800000 | 297.68 |
1466467200000 | 300.07 |
1466553600000 | 301.42 |
1466640000000 | 306.05 |
1466726400000 | 277.47 |
1466985600000 | 256.85 |
1467072000000 | 265.52 |
1467158400000 | 275.91 |
1467244800000 | 278.35 |
1467331200000 | 280.91 |
1467590400000 | 277.0899 |
1467676800000 | 268.97 |
1467763200000 | 264.49 |
1467849600000 | 268.65 |
1467936000000 | 273.74 |
1468195200000 | 280.63 |
1468281600000 | 283.88 |
1468368000000 | 284.22 |
1468454400000 | 286.37 |
1468540800000 | 285.07 |
1468800000000 | 287.21 |
1468886400000 | 286.97 |
1468972800000 | 289.76 |
1469059200000 | 289.75 |
1469145600000 | 287.49 |
1469404800000 | 289.41 |
1469491200000 | 289.13 |
1469577600000 | 291 |
1469664000000 | 288.48 |
1469750400000 | 291.01 |
1470009600000 | 288.7799 |
1470096000000 | 287.69 |
1470182400000 | 286.82 |
1470268800000 | 288.22 |
1470355200000 | 291.05 |
1470614400000 | 291.37 |
1470700800000 | 293.62 |
1470787200000 | 293.07 |
1470873600000 | 294.7 |
1470960000000 | 295.07 |
1471219200000 | 294.0899 |
1471305600000 | 292.2799 |
1471392000000 | 290.14 |
1471478400000 | 293.5899 |
1471564800000 | 291.32 |
1471824000000 | 292.67 |
1471910400000 | 295.8399 |
1471996800000 | 297.23 |
1472083200000 | 294.01 |
1472169600000 | 295.13 |
1472428800000 | 295.2 |
1472515200000 | 294.8399 |
1472601600000 | 293.81 |
1472688000000 | 296.14 |
1472774400000 | 300.67 |
1473033600000 | 300.88 |
1473120000000 | 300.5 |
1473206400000 | 299.89 |
1473292800000 | 299.18 |
1473379200000 | 294.38 |
1473638400000 | 291.7 |
1473724800000 | 288.81 |
1473811200000 | 289.25 |
1473897600000 | 291.77 |
1473984000000 | 290.68 |
1474243200000 | 292.98 |
1474329600000 | 292.16 |
1474416000000 | 293.25 |
1474502400000 | 296.98 |
1474588800000 | 294.44 |
1474848000000 | 289.8399 |
1474934400000 | 290.56 |
1475020800000 | 292.66 |
1475107200000 | 291.81 |
1475193600000 | 292.85 |
1475452800000 | 293.89 |
1475539200000 | 296.5299 |
1475625600000 | 292.99 |
1475712000000 | 291.04 |
1475798400000 | 286 |
1476057600000 | 285.89 |
1476144000000 | 284.57 |
1476230400000 | 283.07 |
1476316800000 | 281.91 |
1476403200000 | 284.35 |
1476662400000 | 280.99 |
1476748800000 | 285.88 |
1476835200000 | 287.38 |
1476921600000 | 286.69 |
1477008000000 | 286.86 |
1477267200000 | 285.82 |
1477353600000 | 283.8399 |
1477440000000 | 281.82 |
1477526400000 | 279.71 |
1477612800000 | 279.95 |
1477872000000 | 279.9 |
1477958400000 | 277.77 |
1478044800000 | 275.8 |
1478131200000 | 278.73 |
1478217600000 | 274.87 |
1478476800000 | 277.27 |
1478563200000 | 277.82 |
1478649600000 | 282.27 |
1478736000000 | 281.85 |
1478822400000 | 280.56 |
1479081600000 | 281.38 |
1479168000000 | 282.76 |
1479254400000 | 283.17 |
1479340800000 | 286.11 |
1479427200000 | 286.86 |
1479686400000 | 287.7 |
1479772800000 | 289.05 |
1479859200000 | 289 |
1479945600000 | 290.14 |
1480032000000 | 289.42 |
1480291200000 | 288.13 |
1480377600000 | 288.97 |
1480464000000 | 288.58 |
1480550400000 | 288.46 |
1480636800000 | 287.63 |
1480896000000 | 287.7 |
1480982400000 | 288.3399 |
1481068800000 | 289.19 |
1481155200000 | 292.31 |
1481241600000 | 295.82 |
1481500800000 | 292.97 |
1481587200000 | 295.35 |
1481673600000 | 294.62 |
1481760000000 | 296.0299 |
1481846400000 | 296.95 |
1482105600000 | 296.31 |
1482192000000 | 297.4 |
1482278400000 | 296.37 |
1482364800000 | 296.05 |
1482451200000 | 296.0899 |
1482796800000 | 296.62 |
1482883200000 | 298.2 |
1482969600000 | 296.8399 |
1483056000000 | 298.6 |
1483315200000 | 299.26 |
1483401600000 | 301.79 |
1483488000000 | 301.25 |
1483574400000 | 302.99 |
1483660800000 | 301.97 |
1483920000000 | 299.88 |
1484006400000 | 300.29 |
1484092800000 | 301.04 |
1484179200000 | 299.57 |
1484265600000 | 301.56 |
1484524800000 | 299.0299 |
1484611200000 | 300.63 |
1484697600000 | 300.41 |
1484784000000 | 300.5 |
1484870400000 | 299.15 |
1485129600000 | 299.73 |
1485216000000 | 300.21 |
1485302400000 | 304.0299 |
1485388800000 | 305.26 |
1485475200000 | 304.69 |
1485734400000 | 302.7 |
1485820800000 | 302.17 |
1485907200000 | 305.25 |
1485993600000 | 303.38 |
1486080000000 | 305.23 |
1486339200000 | 304.13 |
1486425600000 | 307.36 |
1486512000000 | 309.24 |
1486598400000 | 309.86 |
1486684800000 | 310.97 |
1486944000000 | 312.75 |
1487030400000 | 313.22 |
1487116800000 | 313.0299 |
1487203200000 | 311.19 |
1487289600000 | 310.5899 |
1487548800000 | 312.18 |
1487635200000 | 314.63 |
1487721600000 | 313.68 |
1487808000000 | 314.3399 |
1487894400000 | 312.12 |
1488153600000 | 310.99 |
1488240000000 | 312.81 |
1488326400000 | 315.79 |
1488412800000 | 315.11 |
1488499200000 | 312.41 |
1488758400000 | 311.92 |
1488844800000 | 310.96 |
1488931200000 | 311.5299 |
1489017600000 | 310.71 |
1489104000000 | 309.86 |
1489363200000 | 312.25 |
1489449600000 | 310.7799 |
1489536000000 | 312.57 |
1489622400000 | 314.64 |
1489708800000 | 315.11 |
1489968000000 | 315.39 |
1490054400000 | 313.96 |
1490140800000 | 311.33 |
1490227200000 | 314.96 |
1490313600000 | 313.76 |
1490572800000 | 312.08 |
1490659200000 | 313.26 |
1490745600000 | 314.43 |
1490832000000 | 317.37 |
1490918400000 | 318.2799 |
1491177600000 | 317.32 |
1491264000000 | 317.54 |
1491350400000 | 318.5899 |
1491436800000 | 319.74 |
1491523200000 | 320.64 |
1491782400000 | 322.61 |
1491868800000 | 323.71 |
1491955200000 | 325.67 |
1492041600000 | 326.35 |
1492473600000 | 324.92 |
1492560000000 | 326.42 |
1492646400000 | 326.15 |
1492732800000 | 326.33 |
1492992000000 | 328.16 |
1493078400000 | 328.5299 |
1493164800000 | 331.87 |
1493251200000 | 333.15 |
1493337600000 | 332.96 |
1493596800000 | 332.24 |
1493683200000 | 335.88 |
1493769600000 | 334.1 |
1493856000000 | 334.13 |
1493942400000 | 336.01 |
1494201600000 | 336.69 |
1494288000000 | 338.64 |
1494374400000 | 339.92 |
1494460800000 | 337.7 |
1494547200000 | 337.24 |
1494806400000 | 336.8 |
1494892800000 | 335.36 |
1494979200000 | 332.22 |
1495065600000 | 332.0899 |
1495152000000 | 333.33 |
1495411200000 | 333.29 |
1495497600000 | 333.32 |
1495584000000 | 334.58 |
1495670400000 | 334.21 |
1495756800000 | 332.68 |
1496016000000 | 333.11 |
1496102400000 | 332.98 |
1496188800000 | 332.43 |
1496275200000 | 334.19 |
1496361600000 | 333.77 |
1496620800000 | 333.57 |
1496707200000 | 329.95 |
1496793600000 | 330.94 |
1496880000000 | 330.82 |
1496966400000 | 329.83 |
1497225600000 | 325.89 |
1497312000000 | 329.29 |
1497398400000 | 329.94 |
1497484800000 | 326.97 |
1497571200000 | 330.5299 |
1497830400000 | 332.42 |
1497916800000 | 329.0899 |
1498003200000 | 328.79 |
1498089600000 | 328.02 |
1498176000000 | 328.62 |
1498435200000 | 327.97 |
1498521600000 | 324.29 |
1498608000000 | 324.37 |
1498694400000 | 320.77 |
1498780800000 | 321.86 |
1499040000000 | 322.48 |
1499126400000 | 322.7 |
1499212800000 | 324.61 |
1499299200000 | 321.55 |
1499385600000 | 321.0899 |
1499644800000 | 321.96 |
1499731200000 | 318.5299 |
1499817600000 | 322.68 |
1499904000000 | 325.43 |
1499990400000 | 326.66 |
1500249600000 | 327.85 |
1500336000000 | 325.02 |
1500422400000 | 328.4 |
1500508800000 | 326.12 |
1500595200000 | 323.71 |
1500854400000 | 322.32 |
1500940800000 | 322.8399 |
1501027200000 | 325.9 |
1501113600000 | 326.64 |
1501200000000 | 322.4 |
1501459200000 | 323.2799 |
1501545600000 | 325.41 |
1501632000000 | 324.15 |
1501718400000 | 323.67 |
1501804800000 | 325.37 |
1502064000000 | 324.86 |
1502150400000 | 325.12 |
1502236800000 | 324.04 |
1502323200000 | 321.25 |
1502409600000 | 317.91 |
1502668800000 | 320.93 |
1502755200000 | 320.36 |
1502841600000 | 322.91 |
1502928000000 | 321.76 |
1503014400000 | 318.72 |
1503273600000 | 318.36 |
1503360000000 | 320.46 |
1503446400000 | 318.27 |
1503532800000 | 319.35 |
1503619200000 | 318.98 |
1503878400000 | 317.3 |
1503964800000 | 313.98 |
1504051200000 | 317.23 |
1504137600000 | 320.12 |
1504224000000 | 322.56 |
1504483200000 | 320.73 |
1504569600000 | 320.96 |
1504656000000 | 319.7 |
1504742400000 | 321.2 |
1504828800000 | 322.05 |
1505088000000 | 324.36 |
1505174400000 | 325.83 |
1505260800000 | 325.02 |
1505347200000 | 326.69 |
1505433600000 | 325.89 |
1505692800000 | 327.3 |
1505779200000 | 327.24 |
1505865600000 | 328.3 |
1505952000000 | 328.27 |
1506038400000 | 328.79 |
1506297600000 | 330.38 |
1506384000000 | 330.05 |
1506470400000 | 330.76 |
1506556800000 | 332.36 |
1506643200000 | 333.33 |
1506902400000 | 335.13 |
1506988800000 | 336.05 |
1507075200000 | 336.72 |
1507161600000 | 336.43 |
1507248000000 | 334.21 |
1507507200000 | 334.92 |
1507593600000 | 335.86 |
1507680000000 | 334.97 |
1507766400000 | 336.01 |
1507852800000 | 338.67 |
1508112000000 | 337.5899 |
1508198400000 | 334.42 |
1508284800000 | 336.12 |
1508371200000 | 333.8399 |
1508457600000 | 335.7 |
1508716800000 | 337.2799 |
1508803200000 | 334.89 |
1508889600000 | 335.4 |
1508976000000 | 338.71 |
1509062400000 | 340.86 |
1509321600000 | 341.49 |
1509408000000 | 343.11 |
1509494400000 | 343.02 |
1509580800000 | 338.95 |
1509667200000 | 341.88 |
1509926400000 | 343.5899 |
1510012800000 | 342.14 |
1510099200000 | 341.5299 |
1510185600000 | 336.6 |
1510272000000 | 336.15 |
1510531200000 | 331.73 |
1510617600000 | 329.93 |
1510704000000 | 327.27 |
1510790400000 | 331.98 |
1510876800000 | 331.07 |
1511136000000 | 333.97 |
1511222400000 | 335.02 |
1511308800000 | 334.23 |
1511395200000 | 334.19 |
1511481600000 | 331.7 |
1511740800000 | 330.22 |
1511827200000 | 331.57 |
1511913600000 | 333.29 |
1512000000000 | 333 |
1512086400000 | 331.14 |
1512345600000 | 333.1 |
1512432000000 | 332.31 |
1512518400000 | 331.92 |
1512604800000 | 331.49 |
1512691200000 | 334.43 |
1512950400000 | 333.23 |
1513036800000 | 334.65 |
1513123200000 | 334.43 |
1513209600000 | 334.45 |
1513296000000 | 332.81 |
1513555200000 | 337.16 |
1513641600000 | 336.68 |
1513728000000 | 335.75 |
1513814400000 | 336.8399 |
1513900800000 | 338.38 |
1514332800000 | 339.48 |
1514419200000 | 339.43 |
1514505600000 | 340.19 |
1514851200000 | 339.46 |
1514937600000 | 340.79 |
1515024000000 | 341.54 |
1515110400000 | 345.42 |
1515369600000 | 346.01 |
1515456000000 | 347.42 |
1515542400000 | 344.94 |
1515628800000 | 342.47 |
1515715200000 | 344.42 |
1515974400000 | 343.75 |
1516060800000 | 345 |
1516147200000 | 344.83 |
1516233600000 | 345.29 |
1516320000000 | 346.43 |
1516579200000 | 346.37 |
1516665600000 | 347.13 |
1516752000000 | 346.88 |
1516838400000 | 344.42 |
1516924800000 | 346.5299 |
1517184000000 | 345.62 |
1517270400000 | 342.22 |
1517356800000 | 341.66 |
1517443200000 | 341.8 |
1517529600000 | 336.58 |
1517788800000 | 330.77 |
1517875200000 | 323.72 |
1517961600000 | 330.01 |
1518048000000 | 326.33 |
1518134400000 | 320.95 |
1518393600000 | 324.2 |
1518480000000 | 322.62 |
1518566400000 | 326.06 |
1518652800000 | 329.5299 |
1518739200000 | 333.39 |
1518998400000 | 330.79 |
1519084800000 | 334.02 |
1519171200000 | 335.17 |
1519257600000 | 334.3 |
1519344000000 | 335.73 |
1519603200000 | 336.52 |
1519689600000 | 335.99 |
1519776000000 | 332.93 |
1519862400000 | 327.69 |
1519948800000 | 321.89 |
1520208000000 | 325.99 |
1520294400000 | 326.63 |
1520380800000 | 327.42 |
1520467200000 | 330.97 |
1520553600000 | 333.98 |
1520812800000 | 334.62 |
1520899200000 | 331.36 |
1520985600000 | 330.96 |
1521072000000 | 333.16 |
1521158400000 | 332.61 |
1521417600000 | 329.08 |
1521504000000 | 330.75 |
1521590400000 | 329.88 |
1521676800000 | 325.15 |
1521763200000 | 324.2799 |
1522022400000 | 322.02 |
1522108800000 | 325.31 |
1522195200000 | 325.66 |
1522281600000 | 326.67 |
1522713600000 | 325.19 |
1522800000000 | 322.33 |
1522886400000 | 328.95 |
1522972800000 | 329.47 |
1523232000000 | 329.23 |
1523318400000 | 332.07 |
1523404800000 | 330.49 |
1523491200000 | 334.01 |
1523577600000 | 334.96 |
1523836800000 | 334.11 |
1523923200000 | 338.24 |
1524009600000 | 339 |
1524096000000 | 340.16 |
1524182400000 | 339.2799 |
1524441600000 | 340.5899 |
1524528000000 | 339.49 |
1524614400000 | 337.13 |
1524700800000 | 341.83 |
1524787200000 | 341.96 |
1525046400000 | 341.4 |
1525132800000 | 341.33 |
1525219200000 | 344.16 |
1525305600000 | 342.4 |
1525392000000 | 344.14 |
1525651200000 | 347.38 |
1525737600000 | 349.96 |
1525824000000 | 352.21 |
1525910400000 | 351.7 |
1525996800000 | 353.16 |
1526256000000 | 352.02 |
1526342400000 | 352.37 |
1526428800000 | 354.88 |
1526515200000 | 357.3 |
1526601600000 | 357.5899 |
1526860800000 | 360 |
1526947200000 | 360.33 |
1527033600000 | 357.29 |
1527120000000 | 356.33 |
1527206400000 | 358.94 |
1527465600000 | 358.5299 |
1527552000000 | 353.9 |
1527638400000 | 354.1 |
1527724800000 | 353.23 |
1527811200000 | 356.44 |
1528070400000 | 358.25 |
1528156800000 | 357.89 |
1528243200000 | 358.31 |
1528329600000 | 357.37 |
1528416000000 | 357.47 |
1528675200000 | 359.2 |
1528761600000 | 359 |
1528848000000 | 360.49 |
1528934400000 | 365.13 |
1529020800000 | 360.7799 |
1529280000000 | 358.37 |
1529366400000 | 354.19 |
1529452800000 | 355.48 |
1529539200000 | 352.46 |
1529625600000 | 355.71 |
1529884800000 | 348.82 |
1529971200000 | 348.95 |
1530057600000 | 351.39 |
1530144000000 | 347.0899 |
1530230400000 | 350.22 |
1530489600000 | 346.45 |
1530576000000 | 348.08 |
1530662400000 | 347.73 |
1530748800000 | 347.85 |
1530835200000 | 348.21 |
1531094400000 | 351.0899 |
1531180800000 | 353.95 |
1531267200000 | 350.38 |
1531353600000 | 352.85 |
1531440000000 | 353.19 |
1531699200000 | 352.27 |
1531785600000 | 353.64 |
1531872000000 | 354.38 |
1531958400000 | 353.01 |
1532044800000 | 352.45 |
1532304000000 | 350.68 |
1532390400000 | 353.52 |
1532476800000 | 353.31 |
1532563200000 | 354.82 |
1532649600000 | 355.74 |
1532908800000 | 354.95 |
1532995200000 | 354.15 |
1533081600000 | 353.02 |
1533168000000 | 349.99 |
1533254400000 | 353.01 |
1533513600000 | 352.5299 |
1533600000000 | 352.55 |
1533686400000 | 352.36 |
1533772800000 | 354.14 |
1533859200000 | 352.41 |
1534118400000 | 351.87 |
1534204800000 | 351.66 |
1534291200000 | 346.5 |
1534377600000 | 348.6 |
1534464000000 | 348.32 |
1534723200000 | 349.86 |
1534809600000 | 350.5 |
1534896000000 | 350.14 |
1534982400000 | 349.9 |
1535068800000 | 349 |
1535328000000 | 349.77 |
1535414400000 | 350.98 |
1535500800000 | 352.51 |
1535587200000 | 352.88 |
1535673600000 | 351.55 |
1535932800000 | 351.43 |
1536019200000 | 348.7799 |
1536105600000 | 345.44 |
1536192000000 | 343.93 |
1536278400000 | 344.01 |
1536537600000 | 345.3399 |
1536624000000 | 345.64 |
1536710400000 | 347.05 |
1536796800000 | 345.76 |
1536883200000 | 347.15 |
1537142400000 | 347.89 |
1537228800000 | 347.93 |
1537315200000 | 348.5899 |
1537401600000 | 350.66 |
1537488000000 | 349.14 |
1537747200000 | 347.74 |
1537833600000 | 349.5299 |
1537920000000 | 350.92 |
1538006400000 | 350.99 |
1538092800000 | 349.52 |
1538352000000 | 350.51 |
1538438400000 | 347.8399 |
1538524800000 | 349.55 |
1538611200000 | 343.75 |
1538697600000 | 341.22 |
1538956800000 | 336.47 |
1539043200000 | 336.65 |
1539129600000 | 329.74 |
1539216000000 | 324.41 |
1539302400000 | 325.9 |
1539561600000 | 323.48 |
1539648000000 | 330.52 |
1539734400000 | 328.56 |
1539820800000 | 327.82 |
1539907200000 | 324.35 |
1540166400000 | 323.21 |
1540252800000 | 315.88 |
1540339200000 | 315.19 |
1540425600000 | 315.88 |
1540512000000 | 313.36 |
1540771200000 | 317.69 |
1540857600000 | 318.95 |
1540944000000 | 325.62 |
1541030400000 | 329.54 |
1541116800000 | 332.55 |
1541376000000 | 328.73 |
1541462400000 | 328.31 |
1541548800000 | 330.46 |
1541635200000 | 332.17 |
1541721600000 | 329.88 |
1541980800000 | 324.8399 |
1542067200000 | 327.0299 |
1542153600000 | 325.75 |
1542240000000 | 317.76 |
1542326400000 | 316.86 |
1542585600000 | 313.74 |
1542672000000 | 309.5 |
1542758400000 | 314.08 |
1542844800000 | 313.83 |
1542931200000 | 315.5899 |
1543190400000 | 319.23 |
1543276800000 | 317.76 |
1543363200000 | 318.04 |
1543449600000 | 317.7 |
1543536000000 | 314.29 |
1543795200000 | 318.23 |
1543881600000 | 315.0299 |
1543968000000 | 312.64 |
1544054400000 | 303.08 |
1544140800000 | 304.89 |
1544400000000 | 296.75 |
1544486400000 | 301.93 |
1544572800000 | 307.82 |
1544659200000 | 306.7 |
1544745600000 | 304.22 |
1545004800000 | 299.67 |
1545091200000 | 298.86 |
1545177600000 | 299.62 |
1545264000000 | 295.05 |
1545350400000 | 295.14 |
1545609600000 | 294.74 |
1545868800000 | 289.7799 |
1545955200000 | 296.04 |
1546214400000 | 298.38 |
1546387200000 | 297.7 |
1546473600000 | 293.15 |
1546560000000 | 302.97 |
1546819200000 | 305.39 |
1546905600000 | 309.55 |
1546992000000 | 312.58 |
1547078400000 | 313.65 |
1547164800000 | 315.47 |
1547424000000 | 314.75 |
1547510400000 | 314.82 |
1547596800000 | 318.47 |
1547683200000 | 319.02 |
1547769600000 | 324.32 |
1548028800000 | 323.65 |
1548115200000 | 323.47 |
1548201600000 | 323.79 |
1548288000000 | 324.74 |
1548374400000 | 325.71 |
1548633600000 | 322.86 |
1548720000000 | 325.65 |
1548806400000 | 326.4 |
1548892800000 | 324.74 |
1548979200000 | 326.35 |
1549238400000 | 327.3399 |
1549324800000 | 330.07 |
1549411200000 | 330.68 |
1549497600000 | 325.86 |
1549584000000 | 323.26 |
1549843200000 | 326.67 |
1549929600000 | 326.79 |
1550016000000 | 330.04 |
1550102400000 | 328.23 |
1550188800000 | 330.96 |
1550448000000 | 332.24 |
1550534400000 | 332.31 |
1550620800000 | 334.76 |
1550707200000 | 333.93 |
1550793600000 | 335.2799 |
1551052800000 | 336.31 |
1551139200000 | 339.92 |
1551225600000 | 338.5299 |
1551312000000 | 338.18 |
1551398400000 | 339.67 |
1551657600000 | 341.18 |
1551744000000 | 341.0899 |
1551830400000 | 340.93 |
1551916800000 | 338.18 |
1552003200000 | 333.58 |
1552262400000 | 336.3 |
1552348800000 | 336.2 |
1552435200000 | 338.85 |
1552521600000 | 341.97 |
1552608000000 | 344.25 |
1552867200000 | 344.13 |
1552953600000 | 347.0299 |
1553040000000 | 342.79 |
1553126400000 | 342.04 |
1553212800000 | 340.22 |
1553472000000 | 337.14 |
1553558400000 | 339.85 |
1553644800000 | 339.37 |
1553731200000 | 339.81 |
1553817600000 | 341.55 |
1554076800000 | 347.11 |
1554163200000 | 348.11 |
1554249600000 | 353.37 |
1554336000000 | 351.07 |
1554422400000 | 351.32 |
1554681600000 | 350.25 |
1554768000000 | 347.75 |
1554854400000 | 350.57 |
1554940800000 | 351.79 |
1555027200000 | 353.08 |
1555286400000 | 354.65 |
1555372800000 | 355.99 |
1555459200000 | 355.54 |
1555545600000 | 356.5899 |
1555977600000 | 357.49 |
1556064000000 | 358.24 |
1556150400000 | 356.56 |
1556236800000 | 357.87 |
1556496000000 | 357.72 |
1556582400000 | 355.68 |
1556668800000 | 355.45 |
1556755200000 | 353.41 |
1556841600000 | 355.92 |
1557100800000 | 353.56 |
1557187200000 | 348.67 |
1557273600000 | 348.3399 |
1557360000000 | 343.2 |
1557446400000 | 344.32 |
1557705600000 | 338.61 |
1557792000000 | 342.26 |
1557878400000 | 342.76 |
1557964800000 | 346.13 |
1558051200000 | 344.25 |
1558310400000 | 340.19 |
1558396800000 | 343.57 |
1558483200000 | 341.95 |
1558569600000 | 336.21 |
1558656000000 | 337.9 |
1558915200000 | 337.81 |
1559001600000 | 338.81 |
1559088000000 | 333.39 |
1559174400000 | 335.18 |
1559260800000 | 333.48 |
1559520000000 | 332.63 |
1559606400000 | 333.91 |
1559692800000 | 336.08 |
1559779200000 | 335.51 |
1559865600000 | 338.2799 |
1560124800000 | 338.73 |
1560211200000 | 341.62 |
1560297600000 | 340.73 |
1560384000000 | 340.88 |
1560470400000 | 338.88 |
1560729600000 | 338.38 |
1560816000000 | 342.9 |
1560902400000 | 343.08 |
1560988800000 | 344.63 |
1561075200000 | 343.08 |
1561334400000 | 342.22 |
1561420800000 | 342.86 |
1561507200000 | 341.4 |
1561593600000 | 341.54 |
1561680000000 | 344.49 |
1561939200000 | 347.99 |
1562025600000 | 348.3399 |
1562112000000 | 351.96 |
1562198400000 | 352.41 |
1562284800000 | 349.06 |
1562544000000 | 348.54 |
1562630400000 | 345.08 |
1562716800000 | 343.9 |
1562803200000 | 344.5 |
1562889600000 | 346.24 |
1563148800000 | 346.77 |
1563235200000 | 347.97 |
1563321600000 | 346.89 |
1563408000000 | 345.95 |
1563494400000 | 348.1 |
1563753600000 | 348.49 |
1563840000000 | 350.93 |
1563926400000 | 353.52 |
1564012800000 | 351.11 |
1564099200000 | 351.35 |
1564358400000 | 350.48 |
1564444800000 | 344.8399 |
1564531200000 | 344.94 |
1564617600000 | 345.2799 |
1564704000000 | 336.79 |
1564963200000 | 326.48 |
1565049600000 | 326.02 |
1565136000000 | 325.86 |
1565222400000 | 331.26 |
1565308800000 | 328.87 |
1565568000000 | 326.48 |
1565654400000 | 327.65 |
1565740800000 | 321.89 |
1565827200000 | 321.27 |
1565913600000 | 325.2 |
1566172800000 | 329.18 |
1566259200000 | 327.71 |
1566345600000 | 332.17 |
1566432000000 | 332.7799 |
1566518400000 | 331.36 |
1566777600000 | 329.77 |
1566864000000 | 332.57 |
1566950400000 | 329.72 |
1567036800000 | 332.42 |
1567123200000 | 336.69 |
1567382400000 | 337.75 |
1567468800000 | 337.0899 |
1567555200000 | 340.12 |
1567641600000 | 344.9 |
1567728000000 | 345.91 |
1567987200000 | 344.9 |
1568073600000 | 345.61 |
1568160000000 | 351.14 |
1568246400000 | 349.83 |
1568332800000 | 354.01 |
1568592000000 | 353.23 |
1568678400000 | 352.16 |
1568764800000 | 351.94 |
1568851200000 | 352.57 |
1568937600000 | 353.45 |
1569196800000 | 349.54 |
1569283200000 | 350.26 |
1569369600000 | 347.13 |
1569456000000 | 348.98 |
1569542400000 | 351.33 |
1569801600000 | 351.98 |
1569888000000 | 347.82 |
1569974400000 | 338.07 |
1570060800000 | 336.68 |
1570147200000 | 338.41 |
1570406400000 | 340 |
1570492800000 | 336.19 |
1570579200000 | 335.65 |
1570665600000 | 337.63 |
1570752000000 | 352.37 |
1571011200000 | 349.31 |
1571097600000 | 357.0899 |
1571184000000 | 355.41 |
1571270400000 | 355.46 |
1571356800000 | 354.55 |
1571616000000 | 357.64 |
1571702400000 | 356.58 |
1571788800000 | 356.86 |
1571875200000 | 359.18 |
1571961600000 | 358.9 |
1572220800000 | 361.92 |
1572307200000 | 361.35 |
1572393600000 | 360.67 |
1572480000000 | 359.67 |
1572566400000 | 361.7799 |
1572825600000 | 364.61 |
1572912000000 | 365.88 |
1572998400000 | 365.57 |
1573084800000 | 368.44 |
1573171200000 | 365.83 |
1573430400000 | 366.52 |
1573516800000 | 367.02 |
1573603200000 | 365.41 |
1573689600000 | 364.49 |
1573776000000 | 366.2 |
1574035200000 | 366.81 |
1574121600000 | 366.65 |
1574208000000 | 364.88 |
1574294400000 | 362.54 |
1574380800000 | 365.16 |
1574640000000 | 371.54 |
1574726400000 | 373.55 |
1574812800000 | 375.7799 |
1574899200000 | 375.89 |
1574985600000 | 372.8399 |
1575244800000 | 367.6 |
1575331200000 | 364.4 |
1575417600000 | 369.81 |
1575504000000 | 371.0299 |
1575590400000 | 375.43 |
1575849600000 | 374.36 |
1575936000000 | 371.33 |
1576022400000 | 371.35 |
1576108800000 | 372.42 |
1576195200000 | 383.58 |
1576454400000 | 390.05 |
1576540800000 | 384.15 |
1576627200000 | 383.12 |
1576713600000 | 382.62 |
1576800000000 | 384.5899 |
1577059200000 | 385.45 |
1577145600000 | 387.43 |
1577404800000 | 389.5 |
1577664000000 | 386.68 |
1577750400000 | 386.92 |
1577923200000 | 390.01 |
1578009600000 | 386.66 |
1578268800000 | 385.24 |
1578355200000 | 386.42 |
1578441600000 | 386.0299 |
1578528000000 | 386.31 |
1578614400000 | 385.44 |
1578873600000 | 385.42 |
1578960000000 | 387.63 |
1579046400000 | 387.0899 |
1579132800000 | 388.07 |
1579219200000 | 392.08 |
1579478400000 | 391.77 |
1579564800000 | 391.67 |
1579651200000 | 393.79 |
1579737600000 | 389.82 |
1579824000000 | 393.29 |
1580083200000 | 383.81 |
1580169600000 | 385.74 |
1580256000000 | 388.19 |
1580342400000 | 385.13 |
1580428800000 | 381.3 |
1580688000000 | 380.7 |
1580774400000 | 386.9 |
1580860800000 | 391.99 |
1580947200000 | 391.0899 |
1581033600000 | 388.66 |
1581292800000 | 389.96 |
1581379200000 | 395.02 |
1581465600000 | 398.69 |
1581552000000 | 398.65 |
1581638400000 | 399.45 |
1581897600000 | 400.06 |
1581984000000 | 398.72 |
1582070400000 | 402.0899 |
1582156800000 | 398.98 |
1582243200000 | 397.81 |
1582502400000 | 382.5299 |
1582588800000 | 376.5299 |
1582675200000 | 374.04 |
1582761600000 | 357.32 |
1582848000000 | 344.92 |
1583107200000 | 343.24 |
1583193600000 | 351.08 |
1583280000000 | 353.2 |
1583366400000 | 347.48 |
1583452800000 | 336.07 |
1583712000000 | 311.63 |
1583798400000 | 309.14 |
1583884800000 | 301.98 |
1583971200000 | 267.8 |
1584057600000 | 269.98 |
1584316800000 | 252.95 |
1584403200000 | 253.03 |
1584489600000 | 242.7 |
1584576000000 | 246.71 |
1584662400000 | 249.46 |
1584921600000 | 233.41 |
1585008000000 | 254.8 |
1585094400000 | 262.79 |
1585180800000 | 274.85 |
1585267200000 | 267.0899 |
1585526400000 | 267.39 |
1585612800000 | 274.81 |
1585699200000 | 265.85 |
1585785600000 | 264.68 |
1585872000000 | 260.68 |
1586131200000 | 272.19 |
1586217600000 | 282.76 |
1586304000000 | 286.23 |
1586390400000 | 292.91 |
1586822400000 | 294.07 |
1586908800000 | 282.39 |
1586995200000 | 282.89 |
1587081600000 | 293 |
1587340800000 | 293.54 |
1587427200000 | 284.24 |
1587513600000 | 288.95 |
1587600000000 | 294.21 |
1587686400000 | 291.18 |
1587945600000 | 295.44 |
1588032000000 | 302.89 |
1588118400000 | 310.43 |
1588204800000 | 304.6 |
1588291200000 | 299.46 |
1588550400000 | 293.91 |
1588636800000 | 299.91 |
1588723200000 | 299.99 |
1588809600000 | 305.89 |
1588896000000 | 308.71 |
1589155200000 | 306.73 |
1589241600000 | 306.44 |
1589328000000 | 300.27 |
1589414400000 | 291.51 |
1589500800000 | 293.96 |
1589760000000 | 306.01 |
1589846400000 | 307.51 |
1589932800000 | 309.19 |
1590019200000 | 309.15 |
1590105600000 | 309.01 |
1590364800000 | 312.02 |
1590451200000 | 321.46 |
1590537600000 | 320.08 |
1590624000000 | 326.44 |
1590710400000 | 322.31 |
1590969600000 | 326.87 |
1591056000000 | 331.0899 |
1591142400000 | 337.88 |
1591228800000 | 334.55 |
1591315200000 | 342.8399 |
1591574400000 | 341.1 |
1591660800000 | 333.96 |
1591747200000 | 332.47 |
1591833600000 | 317.95 |
1591920000000 | 319.87 |
1592179200000 | 319.11 |
1592265600000 | 328.21 |
1592352000000 | 330.41 |
1592438400000 | 327.35 |
1592524800000 | 328.99 |
1592784000000 | 327.61 |
1592870400000 | 330.1 |
1592956800000 | 320.63 |
1593043200000 | 321.17 |
1593129600000 | 321.1 |
1593388800000 | 321.42 |
1593475200000 | 323.1 |
1593561600000 | 325.33 |
1593648000000 | 330.23 |
1593734400000 | 327.56 |
1593993600000 | 332.7799 |
1594080000000 | 332.23 |
1594166400000 | 329.68 |
1594252800000 | 327.87 |
1594339200000 | 330.93 |
1594598400000 | 333.47 |
1594684800000 | 328.55 |
1594771200000 | 337.02 |
1594857600000 | 334.24 |
1594944000000 | 335.13 |
1595203200000 | 338.18 |
1595289600000 | 339.55 |
1595376000000 | 338.82 |
1595462400000 | 338.51 |
1595548800000 | 333.13 |
1595808000000 | 332.41 |
1595894400000 | 334.73 |
1595980800000 | 334.97 |
1596067200000 | 328.75 |
1596153600000 | 327.81 |
1596412800000 | 335.38 |
1596499200000 | 334.63 |
1596585600000 | 339.6 |
1596672000000 | 338.86 |
1596758400000 | 341.27 |
1597017600000 | 342.2799 |
1597104000000 | 347.32 |
1597190400000 | 350.06 |
1597276800000 | 349.14 |
1597363200000 | 344.94 |
1597622400000 | 346.45 |
1597708800000 | 344.41 |
1597795200000 | 345.71 |
1597881600000 | 342.08 |
1597968000000 | 342.0299 |
1598227200000 | 345.7 |
1598313600000 | 344.25 |
1598400000000 | 349.18 |
1598486400000 | 347.49 |
1598572800000 | 345.68 |
1598832000000 | 345.3 |
1598918400000 | 342.33 |
1599004800000 | 347.64 |
1599091200000 | 341.26 |
1599177600000 | 336.69 |
1599436800000 | 343.02 |
1599523200000 | 339.01 |
1599609600000 | 342.5 |
1599696000000 | 339.06 |
1599782400000 | 339.18 |
1600041600000 | 340.5299 |
1600128000000 | 343.81 |
1600214400000 | 347.96 |
1600300800000 | 346.89 |
1600387200000 | 345.08 |
1600646400000 | 331.91 |
1600732800000 | 331.47 |
1600819200000 | 334.57 |
1600905600000 | 329.9 |
1600992000000 | 332.25 |
1601251200000 | 341.1 |
1601337600000 | 339.39 |
1601424000000 | 341.15 |
1601510400000 | 342.26 |
1601596800000 | 344.55 |
1601856000000 | 347.95 |
1601942400000 | 347.95 |
1602028800000 | 347.79 |
1602115200000 | 350.68 |
1602201600000 | 353.76 |
1602460800000 | 356.01 |
1602547200000 | 353.31 |
1602633600000 | 354.11 |
1602720000000 | 347.11 |
1602806400000 | 350.26 |
1603065600000 | 349.58 |
1603152000000 | 349.41 |
1603238400000 | 346.02 |
1603324800000 | 346.45 |
1603411200000 | 347.38 |
1603670400000 | 340.42 |
1603756800000 | 338.56 |
1603843200000 | 329.1 |
1603929600000 | 327.88 |
1604016000000 | 329.33 |
1604275200000 | 331.72 |
1604361600000 | 340.76 |
1604448000000 | 347.6 |
1604534400000 | 353.21 |
1604620800000 | 353.19 |
1604880000000 | 366.29 |
1604966400000 | 368.38 |
1605052800000 | 372.64 |
1605139200000 | 369.19 |
1605225600000 | 368.76 |
1605484800000 | 375.11 |
1605571200000 | 374.32 |
1605657600000 | 376.15 |
1605744000000 | 372.54 |
1605830400000 | 374.54 |
1606089600000 | 374.29 |
1606176000000 | 375.5299 |
1606262400000 | 374.25 |
1606348800000 | 373.2799 |
1606435200000 | 374.48 |
1606694400000 | 371.65 |
1606780800000 | 375.48 |
1606867200000 | 373.32 |
1606953600000 | 377.57 |
1607040000000 | 377.32 |
1607299200000 | 374.19 |
1607385600000 | 375.61 |
1607472000000 | 378.85 |
1607558400000 | 373.79 |
1607644800000 | 370.64 |
1607904000000 | 375.42 |
1607990400000 | 377.72 |
1608076800000 | 381.97 |
1608163200000 | 384.56 |
1608249600000 | 381.65 |
1608508800000 | 373.56 |
1608595200000 | 377.87 |
1608681600000 | 384.86 |
1608768000000 | 385.9 |
1609113600000 | 385.85 |
1609200000000 | 391.82 |
1609286400000 | 389.62 |
1609372800000 | 389.3 |
1609718400000 | 390.41 |
1609804800000 | 390.41 |
1609891200000 | 394.79 |
1609977600000 | 396.63 |
1610064000000 | 400.01 |
1610323200000 | 395.5899 |
1610409600000 | 396.1 |
1610496000000 | 396.36 |
1610582400000 | 399.62 |
1610668800000 | 394.64 |
1610928000000 | 396.25 |
1611014400000 | 393.76 |
1611100800000 | 398.16 |
1611187200000 | 399.98 |
1611273600000 | 396.18 |
1611532800000 | 393.8 |
1611619200000 | 395.35 |
1611705600000 | 392.72 |
1611792000000 | 394.11 |
1611878400000 | 387.43 |
1612137600000 | 393.52 |
1612224000000 | 399.25 |
1612310400000 | 399.83 |
1612396800000 | 401.17 |
1612483200000 | 401.83 |
1612742400000 | 403.16 |
1612828800000 | 402.55 |
1612915200000 | 400.72 |
1613001600000 | 403.42 |
1613088000000 | 406.42 |
1613347200000 | 414.38 |
1613433600000 | 413.86 |
1613520000000 | 409.3 |
1613606400000 | 407.23 |
1613692800000 | 411.3 |
1613952000000 | 410.21 |
1614038400000 | 407.36 |
1614124800000 | 410.4 |
1614211200000 | 407.85 |
1614297600000 | 398.42 |
1614556800000 | 407.55 |
1614643200000 | 408.94 |
1614729600000 | 410.82 |
1614816000000 | 407.47 |
1614902400000 | 402.7 |
1615161600000 | 409.98 |
1615248000000 | 416.41 |
1615334400000 | 416.69 |
1615420800000 | 419.88 |
1615507200000 | 417.92 |
1615766400000 | 417.94 |
1615852800000 | 424.74 |
1615939200000 | 419.66 |
1616025600000 | 422.46 |
1616112000000 | 419.2799 |
1616371200000 | 420.12 |
1616457600000 | 418.86 |
1616544000000 | 419.2799 |
1616630400000 | 418.86 |
1616716800000 | 423.08 |
1616976000000 | 421.88 |
1617062400000 | 424.08 |
1617148800000 | 423.48 |
1617235200000 | 428.95 |
1617667200000 | 433.46 |
1617753600000 | 433.21 |
1617840000000 | 435.65 |
1617926400000 | 437.31 |
1618185600000 | 433.83 |
1618272000000 | 435.96 |
1618358400000 | 436.77 |
1618444800000 | 440.1 |
1618531200000 | 443.77 |
1618790400000 | 444.57 |
1618876800000 | 436.33 |
1618963200000 | 436.69 |
1619049600000 | 439.13 |
1619136000000 | 438.93 |
1619395200000 | 441.58 |
1619481600000 | 439.88 |
1619568000000 | 438.77 |
1619654400000 | 437.61 |
1619740800000 | 436.57 |
1620000000000 | 438.16 |
1620086400000 | 432.41 |
1620172800000 | 439.44 |
1620259200000 | 438.19 |
1620345600000 | 444.24 |
1620604800000 | 444.61 |
1620691200000 | 433.7 |
1620777600000 | 433.77 |
1620864000000 | 432.82 |
1620950400000 | 437.78 |
1621209600000 | 436.24 |
1621296000000 | 439.34 |
1621382400000 | 432.58 |
1621468800000 | 438.79 |
1621555200000 | 440.48 |
1621814400000 | 441.21 |
1621900800000 | 442.19 |
1621987200000 | 442.79 |
1622073600000 | 445.37 |
1622160000000 | 448.63 |
1622419200000 | 448.37 |
1622505600000 | 452.52 |
1622592000000 | 453.49 |
1622678400000 | 451.99 |
1622764800000 | 454.76 |
1623024000000 | 455.5 |
1623110400000 | 456.63 |
1623196800000 | 455 |
1623283200000 | 453.83 |
1623369600000 | 457.35 |
1623628800000 | 458.01 |
1623715200000 | 456.95 |
1623801600000 | 459.01 |
1623888000000 | 457.06 |
1623974400000 | 449.54 |
1624233600000 | 454.31 |
1624320000000 | 457.28 |
1624406400000 | 454.94 |
1624492800000 | 456.82 |
1624579200000 | 457.12 |
1624838400000 | 453.91 |
1624924800000 | 454.09 |
1625011200000 | 451.76 |
1625097600000 | 455.46 |
1625184000000 | 458.52 |
1625443200000 | 461.95 |
1625529600000 | 461.02 |
1625616000000 | 464.96 |
1625702400000 | 455.91 |
1625788800000 | 461.31 |
1626048000000 | 464.44 |
1626134400000 | 465.24 |
1626220800000 | 464.54 |
1626307200000 | 459.95 |
1626393600000 | 459.4 |
1626652800000 | 448.24 |
1626739200000 | 450.58 |
1626825600000 | 459.7 |
1626912000000 | 465.26 |
1626998400000 | 469.43 |
1627257600000 | 469.33 |
1627344000000 | 468.09 |
1627430400000 | 470.95 |
1627516800000 | 472.99 |
1627603200000 | 470.35 |
1627862400000 | 474.48 |
1627948800000 | 474.53 |
1628035200000 | 478.12 |
1628121600000 | 481.28 |
1628208000000 | 478.59 |
1628467200000 | 476.81 |
1628553600000 | 479.68 |
1628640000000 | 482.04 |
1628726400000 | 480.94 |
1628812800000 | 481.01 |
1629072000000 | 478.16 |
1629158400000 | 477.27 |
1629244800000 | 478.2 |
1629331200000 | 470.2 |
1629417600000 | 472.28 |
1629676800000 | 476.19 |
1629763200000 | 476.62 |
1629849600000 | 476.55 |
1629936000000 | 474.69 |
1630022400000 | 477.6 |
1630281600000 | 478.51 |
1630368000000 | 476.45 |
1630454400000 | 479.24 |
1630540800000 | 482.47 |
1630627200000 | 480.17 |
1630886400000 | 482.95 |
1630972800000 | 479.65 |
1631059200000 | 473.76 |
1631145600000 | 475.13 |
1631232000000 | 474.22 |
1631491200000 | 474.21 |
1631577600000 | 474.5 |
1631664000000 | 470.18 |
1631750400000 | 473.31 |
1631836800000 | 469.47 |
1632096000000 | 461.55 |
1632182400000 | 466.27 |
1632268800000 | 471.56 |
1632355200000 | 475.31 |
1632441600000 | 469.45 |
1632700800000 | 466.63 |
1632787200000 | 454.14 |
1632873600000 | 454.06 |
1632960000000 | 455.73 |
1633046400000 | 455.5 |
1633305600000 | 453.34 |
1633392000000 | 457.35 |
1633478400000 | 451.46 |
1633564800000 | 457.6 |
1633651200000 | 455.84 |
1633910400000 | 455.62 |
1633996800000 | 456.24 |
1634083200000 | 462.37 |
1634169600000 | 467.93 |
1634256000000 | 469.75 |
1634515200000 | 467.42 |
1634601600000 | 469.79 |
1634688000000 | 470.67 |
1634774400000 | 470.99 |
1634860800000 | 470.74 |
1635120000000 | 470.94 |
1635206400000 | 474.67 |
1635292800000 | 472.52 |
1635379200000 | 474.06 |
1635465600000 | 473.04 |
1635724800000 | 474.99 |
1635811200000 | 472.34 |
1635897600000 | 473.76 |
1635984000000 | 476.88 |
1636070400000 | 476.09 |
1636329600000 | 476.78 |
1636416000000 | 475.11 |
1636502400000 | 476.76 |
1636588800000 | 478.8 |
1636675200000 | 481.76 |
1636934400000 | 482.99 |
1637020800000 | 483.97 |
1637107200000 | 484.17 |
1637193600000 | 482.38 |
1637280000000 | 481.99 |
1637539200000 | 480.36 |
1637625600000 | 472.45 |
1637712000000 | 473.06 |
1637798400000 | 475.89 |
1637884800000 | 458.56 |
1638144000000 | 462.3 |
1638230400000 | 456.42 |
1638316800000 | 462.91 |
1638403200000 | 459.43 |
1638489600000 | 455.19 |
1638748800000 | 460.94 |
1638835200000 | 471.43 |
1638921600000 | 468.33 |
1639008000000 | 468.59 |
1639094400000 | 466.29 |
1639353600000 | 463.77 |
1639440000000 | 457.89 |
1639526400000 | 456.91 |
1639612800000 | 461.31 |
1639699200000 | 460.99 |
1639958400000 | 454.78 |
1640044800000 | 461.6 |
1640131200000 | 467.17 |
1640217600000 | 472.72 |
1640304000000 | 472.73 |
1640563200000 | 475.58 |
1640649600000 | 478.52 |
1640736000000 | 480.84 |
1640822400000 | 481.8 |
1640908800000 | 480.49 |
1641168000000 | 481.21 |
1641254400000 | 487.06 |
1641340800000 | 486.67 |
1641427200000 | 479.49 |
1641513600000 | 476.26 |
1641772800000 | 466.47 |
1641859200000 | 471.46 |
1641945600000 | 474.65 |
1642032000000 | 472.46 |
1642118400000 | 464.25 |
1642377600000 | 467.5 |
1642464000000 | 460.8 |
1642550400000 | 463.18 |
1642636800000 | 466.38 |
1642723200000 | 454.78 |
1642982400000 | 435.43 |
1643068800000 | 438.16 |
1643155200000 | 445.62 |
1643241600000 | 446.68 |
1643328000000 | 443.1 |
1643587200000 | 447.73 |
1643673600000 | 452.22 |
1643760000000 | 456.31 |
1643846400000 | 445.97 |
1643932800000 | 436.76 |
1644192000000 | 438.28 |
1644278400000 | 437.58 |
1644364800000 | 447.36 |
1644451200000 | 446.55 |
1644537600000 | 444.48 |
1644796800000 | 436.44 |
1644883200000 | 442.19 |
1644969600000 | 442.55 |
1645056000000 | 436.59 |
1645142400000 | 431.54 |
1645401600000 | 426.67 |
1645488000000 | 428.53 |
1645574400000 | 425.24 |
1645660800000 | 408.52 |
1645747200000 | 423.3 |
1646006400000 | 426.67 |
1646092800000 | 417.9 |
1646179200000 | 422.32 |
1646265600000 | 410.76 |
1646352000000 | 398.57 |
1646611200000 | 392.35 |
1646697600000 | 388.86 |
1646784000000 | 403.9 |
1646870400000 | 401.07 |
1646956800000 | 406.73 |
1647216000000 | 412.36 |
1647302400000 | 408.66 |
1647388800000 | 423.95 |
1647475200000 | 426.15 |
1647561600000 | 431.43 |
1647820800000 | 431.44 |
1647907200000 | 433.89 |
1647993600000 | 428.08 |
1648080000000 | 426.24 |
1648166400000 | 427.89 |
1648425600000 | 426.93 |
1648512000000 | 434.72 |
1648598400000 | 431.91 |
1648684800000 | 427.67 |
1648771200000 | 430.47 |
1649030400000 | 435.48 |
1649116800000 | 437.74 |
1649203200000 | 430.47 |
1649289600000 | 429.24 |
1649376000000 | 431.47 |
1649635200000 | 427.12 |
1649721600000 | 427.61 |
1649808000000 | 426.88 |
1649894400000 | 430.64 |
1650326400000 | 427.47 |
1650412800000 | 429.16 |
1650499200000 | 432.79 |
1650585600000 | 422.76 |
1650844800000 | 413.72 |
1650931200000 | 407.37 |
1651017600000 | 408.7 |
1651104000000 | 411.24 |
1651190400000 | 415.55 |
1651449600000 | 410.24 |
1651536000000 | 410.14 |
1651622400000 | 404.36 |
1651708800000 | 399.45 |
1651795200000 | 388.9 |
1652054400000 | 375.87 |
1652140800000 | 379.48 |
1652227200000 | 386.36 |
1652313600000 | 385.68 |
1652400000000 | 393.8 |
1652659200000 | 394.65 |
1652745600000 | 399.89 |
1652832000000 | 395.22 |
1652918400000 | 388.96 |
1653004800000 | 393.36 |
1653264000000 | 397.16 |
1653350400000 | 389.69 |
1653436800000 | 390.96 |
1653523200000 | 393.91 |
1653609600000 | 400.33 |
1653868800000 | 405.05 |
1653955200000 | 401.51 |
1654041600000 | 396.57 |
1654128000000 | 398.18 |
1654214400000 | 396.39 |
1654473600000 | 400.29 |
1654560000000 | 398.83 |
1654646400000 | 396.0299 |
1654732800000 | 390.86 |
1654819200000 | 380.7 |
1655078400000 | 369.45 |
1655164800000 | 363.7 |
1655251200000 | 370.14 |
1655337600000 | 360.14 |
1655424000000 | 362.12 |
1655683200000 | 364.98 |
1655769600000 | 365.31 |
1655856000000 | 361.69 |
1655942400000 | 358.41 |
1656028800000 | 367.27 |
1656288000000 | 371.22 |
1656374400000 | 372.32 |
1656460800000 | 367.24 |
1656547200000 | 361.99 |
1656633600000 | 362 |
1656892800000 | 363.71 |
1656979200000 | 358.7799 |
1657065600000 | 366.19 |
1657152000000 | 374.01 |
1657238400000 | 376.77 |
1657497600000 | 373.5899 |
1657584000000 | 377.14 |
1657670400000 | 373.24 |
1657756800000 | 366.48 |
1657843200000 | 372.0299 |
1658102400000 | 377.06 |
1658188800000 | 380.99 |
1658275200000 | 382.5899 |
1658361600000 | 385.61 |
1658448000000 | 389.42 |
1658707200000 | 387.51 |
1658793600000 | 385.05 |
1658880000000 | 386.77 |
1658966400000 | 393.99 |
1659052800000 | 401.65 |
1659312000000 | 401.3399 |
1659398400000 | 397.55 |
1659484800000 | 400.8399 |
1659571200000 | 401.11 |
1659657600000 | 395 |
1659916800000 | 399.7799 |
1660003200000 | 393.63 |
1660089600000 | 403.56 |
1660176000000 | 404.33 |
1660262400000 | 404.29 |
1660521600000 | 405.15 |
1660608000000 | 404.82 |
1660694400000 | 398.01 |
1660780800000 | 400.17 |
1660867200000 | 394.23 |
1661126400000 | 388.81 |
1661212800000 | 387.0299 |
1661299200000 | 386.62 |
1661385600000 | 387.23 |
1661472000000 | 379.06 |
1661731200000 | 375.82 |
1661817600000 | 372.61 |
1661904000000 | 369.58 |
1661990400000 | 360.11 |
1662076800000 | 367.32 |
1662336000000 | 364.93 |
1662422400000 | 367.69 |
1662508800000 | 364.25 |
1662595200000 | 364.56 |
1662681600000 | 371.83 |
1662940800000 | 379.3399 |
1663027200000 | 370.49 |
1663113600000 | 364.37 |
1663200000000 | 361.64 |
1663286400000 | 354.98 |
1663545600000 | 354.41 |
1663632000000 | 348.02 |
1663718400000 | 352.4 |
1663804800000 | 344.71 |
1663891200000 | 334.69 |
1664150400000 | 332.58 |
1664236800000 | 329.93 |
1664323200000 | 329.04 |
1664409600000 | 321.6 |
1664496000000 | 329.2799 |
1664755200000 | 333.35 |
1664841600000 | 343.0299 |
1664928000000 | 336.55 |
1665014400000 | 334.7799 |
1665100800000 | 328.23 |
1665360000000 | 328.64 |
1665446400000 | 326.5299 |
1665532800000 | 323.65 |
1665619200000 | 329.1 |
1665705600000 | 331.88 |
1665964800000 | 340.56 |
1666051200000 | 341.76 |
1666137600000 | 336.55 |
1666224000000 | 338.14 |
1666310400000 | 332.69 |
1666569600000 | 339.17 |
1666656000000 | 347.0899 |
1666742400000 | 352.0299 |
1666828800000 | 352.94 |
1666915200000 | 352.08 |
1667174400000 | 352.68 |
1667260800000 | 355.7799 |
1667347200000 | 354.91 |
1667433600000 | 349.23 |
1667520000000 | 355.61 |
1667779200000 | 359.23 |
1667865600000 | 364.27 |
1667952000000 | 361.48 |
1668038400000 | 377.19 |
1668124800000 | 380.2 |
1668384000000 | 379.12 |
1668470400000 | 379.43 |
1668556800000 | 372.31 |
1668643200000 | 368.57 |
1668729600000 | 374.57 |
1668988800000 | 374.13 |
1669075200000 | 377 |
1669161600000 | 382.14 |
1669248000000 | 386.38 |
1669334400000 | 385.5299 |
1669593600000 | 380.4 |
1669680000000 | 378.08 |
1669766400000 | 378.55 |
1669852800000 | 385.62 |
1669939200000 | 385.19 |
1670198400000 | 382.63 |
1670284800000 | 379.93 |
1670371200000 | 377.58 |
1670457600000 | 375.6 |
1670544000000 | 381.21 |
1670803200000 | 378.43 |
1670889600000 | 384.55 |
1670976000000 | 384.41 |
1671062400000 | 373.75 |
1671148800000 | 365.26 |
1671408000000 | 365.57 |
1671494400000 | 362.69 |
1671580800000 | 369.83 |
1671667200000 | 365.12 |
1671753600000 | 366.11 |
1672099200000 | 365.5 |
1672185600000 | 366.87 |
1672272000000 | 368.98 |
1672358400000 | 365 |
1672617600000 | 366.62 |
1672704000000 | 373.6 |
1672790400000 | 379.24 |
1672876800000 | 378.48 |
1672963200000 | 382.6 |
1673222400000 | 388.06 |
1673308800000 | 385.61 |
1673395200000 | 386.92 |
1673481600000 | 389.63 |
1673568000000 | 390.96 |
1673827200000 | 394.0899 |
1673913600000 | 395.39 |
1674000000000 | 397.7799 |
1674086400000 | 391.23 |
1674172800000 | 393.27 |
1674432000000 | 396.08 |
1674518400000 | 396.07 |
1674604800000 | 392.96 |
1674691200000 | 397.74 |
1674777600000 | 400.22 |
1675036800000 | 398.77 |
1675123200000 | 394.85 |
1675209600000 | 396.26 |
1675296000000 | 408.52 |
1675382400000 | 406.37 |
1675641600000 | 401.19 |
1675728000000 | 401.47 |
1675814400000 | 402.96 |
1675900800000 | 403.69 |
1675987200000 | 396.83 |
1676246400000 | 400 |
1676332800000 | 400.36 |
1676419200000 | 401.89 |
1676505600000 | 402.45 |
1676592000000 | 401.07 |
1676851200000 | 402.14 |
1676937600000 | 400.57 |
1677024000000 | 398.51 |
1677110400000 | 400.63 |
1677196800000 | 397.42 |
1677456000000 | 402.4 |
1677542400000 | 402.87 |
1677628800000 | 398.25 |
1677715200000 | 398.32 |
1677801600000 | 402.21 |
1678060800000 | 402.2 |
1678147200000 | 397.8 |
1678233600000 | 398.24 |
1678320000000 | 396.88 |
1678406400000 | 389.7 |
1678665600000 | 380.92 |
1678752000000 | 387.48 |
1678838400000 | 377.08 |
1678924800000 | 382.5 |
1679011200000 | 375.64 |
1679270400000 | 378.68 |
1679356800000 | 383.08 |
1679443200000 | 382.23 |
1679529600000 | 382.33 |
1679616000000 | 376.65 |
1679875200000 | 380.32 |
1679961600000 | 379.14 |
1680048000000 | 384.01 |
1680134400000 | 390.11 |
1680220800000 | 393.7799 |
1680480000000 | 392.14 |
1680566400000 | 392.24 |
1680652800000 | 387.51 |
1680739200000 | 389.87 |
1681171200000 | 394.16 |
1681257600000 | 395.02 |
1681344000000 | 396.73 |
1681430400000 | 399.95 |
1681689600000 | 401.7 |
1681776000000 | 404.13 |
1681862400000 | 402.9 |
1681948800000 | 403.47 |
1682035200000 | 403.71 |
1682294400000 | 404.95 |
1682380800000 | 402.54 |
1682467200000 | 400.4 |
1682553600000 | 402.12 |
1682640000000 | 407.26 |
1682899200000 | 407.75 |
1682985600000 | 403.52 |
1683072000000 | 404.47 |
1683158400000 | 403.4 |
1683244800000 | 408.05 |
1683504000000 | 409.1 |
1683590400000 | 407.71 |
1683676800000 | 406.39 |
1683763200000 | 406.69 |
1683849600000 | 407.65 |
1684108800000 | 410.52 |
1684195200000 | 408.5 |
1684281600000 | 407.08 |
1684368000000 | 407.63 |
1684454400000 | 410.35 |
1684713600000 | 410.27 |
1684800000000 | 407.18 |
1684886400000 | 398.13 |
1684972800000 | 397.72 |
1685059200000 | 401.47 |
1685318400000 | 401.2799 |
1685404800000 | 400.23 |
1685491200000 | 397.47 |
1685577600000 | 400.08 |
1685664000000 | 408.0899 |
1685923200000 | 405.42 |
1686009600000 | 407.71 |
1686096000000 | 408.36 |
1686182400000 | 407.13 |
1686268800000 | 407.54 |
1686528000000 | 407.55 |
1686614400000 | 408.92 |
1686700800000 | 409.73 |
1686787200000 | 407.21 |
1686873600000 | 409.1 |
1687132800000 | 402.79 |
1687219200000 | 400.04 |
1687305600000 | 395.46 |
1687392000000 | 393.04 |
1687478400000 | 391.23 |
1687737600000 | 391.35 |
1687824000000 | 391.02 |
1687910400000 | 393.82 |
1687996800000 | 392.6 |
1688083200000 | 398.13 |
1688342400000 | 397.89 |
1688428800000 | 399.91 |
1688515200000 | 395.98 |
1688601600000 | 387.22 |
1688688000000 | 390.83 |
1688947200000 | 391.13 |
1689033600000 | 395.35 |
1689120000000 | 402.97 |
1689206400000 | 405.67 |
1689292800000 | 403.32 |
1689552000000 | 401.1 |
1689638400000 | 405.72 |
1689724800000 | 409.73 |
1689811200000 | 409.99 |
1689897600000 | 409.85 |
1690156800000 | 411.41 |
1690243200000 | 415.66 |
1690329600000 | 417.75 |
1690416000000 | 422.17 |
1690502400000 | 419.58 |
1690761600000 | 419.31 |
1690848000000 | 415.67 |
1690934400000 | 408.5 |
1691020800000 | 407.5299 |
1691107200000 | 410.46 |
1691366400000 | 410.29 |
1691452800000 | 407.39 |
1691539200000 | 408.15 |
1691625600000 | 411.35 |
1691712000000 | 405.9 |
1691971200000 | 405.94 |
1692057600000 | 402.67 |
1692144000000 | 402.45 |
1692230400000 | 398.12 |
1692316800000 | 394.37 |
1692576000000 | 392.47 |
1692662400000 | 394.56 |
1692748800000 | 396.15 |
1692835200000 | 395.05 |
1692921600000 | 394.8 |
1693180800000 | 396.91 |
1693267200000 | 403.08 |
1693353600000 | 404.64 |
1693440000000 | 405.73 |
1693526400000 | 405.74 |
1693785600000 | 406.15 |
1693872000000 | 405.29 |
1693958400000 | 402.5 |
1694044800000 | 401.76 |
1694131200000 | 402.2799 |
1694390400000 | 403.63 |
1694476800000 | 402.5899 |
1694563200000 | 402.36 |
1694649600000 | 407.33 |
1694736000000 | 408.67 |
1694995200000 | 403.27 |
1695081600000 | 401.95 |
1695168000000 | 406.18 |
1695254400000 | 401.39 |
1695340800000 | 400.64 |
1695600000000 | 397.67 |
1695686400000 | 395.38 |
1695772800000 | 394.29 |
1695859200000 | 394.26 |
1695945600000 | 398.6 |
1696204800000 | 392.92 |
1696291200000 | 387.77 |
1696377600000 | 386.77 |
1696464000000 | 390.26 |
1696550400000 | 393.62 |
1696809600000 | 391.94 |
1696896000000 | 399.61 |
1696982400000 | 400.32 |
1697068800000 | 400.24 |
1697155200000 | 395.55 |
1697414400000 | 398.67 |
1697500800000 | 398.11 |
1697587200000 | 392.72 |
1697673600000 | 385.79 |
1697760000000 | 379.49 |
1698019200000 | 379.06 |
1698105600000 | 380.66 |
1698192000000 | 379.96 |
1698278400000 | 379.58 |
1698364800000 | 379.75 |
1698624000000 | 381.01 |
1698710400000 | 385.36 |
1698796800000 | 387.66 |
1698883200000 | 393.01 |
1698969600000 | 397.17 |
1699228800000 | 395.8 |
1699315200000 | 395.49 |
1699401600000 | 396.29 |
1699488000000 | 400.95 |
1699574400000 | 396.33 |
1699833600000 | 399.93 |
1699920000000 | 410.38 |
1700006400000 | 412.69 |
1700092800000 | 407.66 |
1700179200000 | 411.81 |
1700438400000 | 412.7 |
1700524800000 | 411.7 |
1700611200000 | 413.4 |
1700697600000 | 414.42 |
1700784000000 | 415.93 |
1701043200000 | 416.2799 |
1701129600000 | 415.9 |
1701216000000 | 418.23 |
1701302400000 | 420.14 |
1701388800000 | 426.6 |
1701648000000 | 425.45 |
1701734400000 | 427.79 |
1701820800000 | 432.16 |
1701907200000 | 431.79 |
1701993600000 | 434.24 |
1702252800000 | 437.39 |
1702339200000 | 435.83 |
1702425600000 | 434.6 |
1702512000000 | 443.86 |
1702598400000 | 443.38 |
1702857600000 | 441.93 |
1702944000000 | 444.26 |
1703030400000 | 445.67 |
1703116800000 | 443.61 |
1703203200000 | 444.68 |
1703635200000 | 446.56 |
1703721600000 | 445.68 |
1703808000000 | 445.48 |
1704153600000 | 442.47 |
1704240000000 | 437.41 |
1704326400000 | 440.05 |
1704412800000 | 438.48 |
1704672000000 | 441.61 |
1704758400000 | 440.57 |
1704844800000 | 438.69 |
1704931200000 | 434.77 |
1705017600000 | 438.38 |
1705276800000 | 435.03 |
1705363200000 | 432.75 |
1705449600000 | 425.83 |
1705536000000 | 428.33 |
1705622400000 | 426.56 |
1705881600000 | 431.5 |
1705968000000 | 429.92 |
1706054400000 | 432.89 |
1706140800000 | 434.36 |
1706227200000 | 438.61 |
1706486400000 | 438.38 |
1706572800000 | 437.98 |
1706659200000 | 439.98 |
1706745600000 | 437.98 |
1706832000000 | 437.39 |
1707091200000 | 433.87 |
1707177600000 | 436.84 |
1707264000000 | 437.73 |
1707350400000 | 436.19 |
1707436800000 | 435.52 |
1707696000000 | 439.83 |
1707782400000 | 433.56 |
1707868800000 | 437.41 |
1707955200000 | 441.09 |
1708041600000 | 443.53 |
1708300800000 | 444.61 |
1708387200000 | 445.57 |
1708473600000 | 444.49 |
1708560000000 | 446.35 |
1708646400000 | 448.26 |
1708905600000 | 445.88 |
1708992000000 | 445.39 |
1709078400000 | 441.23 |
1709164800000 | 442.54 |
1709251200000 | 445.39 |
1709510400000 | 442.48 |
1709596800000 | 441.02 |
1709683200000 | 442.72 |
1709769600000 | 446.87 |
1709856000000 | 449.92 |
1710115200000 | 448.62 |
1710201600000 | 452.67 |
1710288000000 | 451.48 |
1710374400000 | 450.84 |
1710460800000 | 449.63 |
1710720000000 | 446.61 |
1710806400000 | 446.84 |
1710892800000 | 448.21 |
1710979200000 | 454.56 |
1711065600000 | 454.62 |
1711324800000 | 452.87 |
1711411200000 | 454.69 |
1711497600000 | 455.06 |
1711584000000 | 456.52 |
1712016000000 | 451.75 |
1712102400000 | 451.45 |
1712188800000 | 452.38 |
1712275200000 | 448.67 |
1712534400000 | 450.86 |
1712620800000 | 449.5 |
1712707200000 | 449.29 |
1712793600000 | 448.62 |
1712880000000 | 447.41 |
1713139200000 | 448.62 |
1713225600000 | 439.79 |
1713312000000 | 440.07 |
1713398400000 | 441.52 |
1713484800000 | 441.53 |
1713744000000 | 445.14 |
1713830400000 | 450.01 |
1713916800000 | 446.8 |
1714003200000 | 443.08 |
1714089600000 | 448.24 |
1714348800000 | 451.16 |
1714435200000 | 448.56 |
1714521600000 | 447.44 |
1714608000000 | 448.03 |
1714694400000 | 452.84 |
1714953600000 | 455.08 |
1715040000000 | 458.59 |
1715126400000 | 460.29 |
1715212800000 | 460.94 |
1715299200000 | 463.72 |
1715558400000 | 463.55 |
1715644800000 | 465.76 |
1715731200000 | 469.43 |
1715817600000 | 470.5 |
1715904000000 | 469.12 |
1716163200000 | 470.82 |
1716249600000 | 469.67 |
1716336000000 | 468.7 |
1716422400000 | 468.06 |
1716508800000 | 467.94 |
1716768000000 | 469.28 |
1716854400000 | 466.78 |
1716940800000 | 461.24 |
1717027200000 | 465.39 |
1717113600000 | 466.21 |
1717372800000 | 468.33 |
1717459200000 | 465.87 |
1717545600000 | 466.73 |
1717632000000 | 468.1 |
1717718400000 | 465.95 |
1717977600000 | 465.79 |
1718064000000 | 462.77 |
1718150400000 | 470.32 |
1718236800000 | 465.51 |
1718323200000 | 461.33 |
1718582400000 | 460.2 |
1718668800000 | 465.33 |
1718755200000 | 465.47 |
1718841600000 | 469.7 |
1718928000000 | 466.6 |
1719187200000 | 469.92 |
1719273600000 | 466.43 |
1719360000000 | 464.29 |
1719446400000 | 464.11 |
1719532800000 | 462.92 |
1719792000000 | 461.92 |
1719878400000 | 459.87 |
1719964800000 | 465.42 |
1720051200000 | 467.83 |
1720137600000 | 468.28 |
1720396800000 | 469.09 |
1720483200000 | 466.31 |
1720569600000 | 469.04 |
1720656000000 | 474.14 |
1720742400000 | 477.27 |
1721001600000 | 471.23 |
1721088000000 | 471.24 |
1721174400000 | 469.69 |
1721260800000 | 471.68 |
1721347200000 | 465.35 |
1721606400000 | 468.92 |
1721692800000 | 468.5 |
1721779200000 | 467.24 |
1721865600000 | 463.1 |
1721952000000 | 466.21 |
1722211200000 | 467.4 |
1722297600000 | 469.35 |
1722384000000 | 473.07 |
1722470400000 | 469.26 |
1722556800000 | 455.49 |
1722816000000 | 442.63 |
1722902400000 | 443.8 |
1722988800000 | 450.61 |
1723075200000 | 449.37 |
1723161600000 | 452.13 |
1723420800000 | 454.37 |
1723507200000 | 456.16 |
1723593600000 | 458.74 |
1723680000000 | 463.38 |
1723766400000 | 464.91 |
1724025600000 | 468.5 |
1724112000000 | 465.23 |
1724198400000 | 466.1 |
1724284800000 | 468.33 |
1724371200000 | 471.15 |
1724630400000 | 471.45 |
1724716800000 | 472.32 |
1724803200000 | 473.61 |
1724889600000 | 476.36 |
1724976000000 | 477.54 |
1725235200000 | 478.14 |
1725321600000 | 473.01 |
1725408000000 | 469.4 |
1725494400000 | 468.87 |
1725580800000 | 465.11 |
1725840000000 | 468.5 |
1725926400000 | 468.03 |
1726012800000 | 464.99 |
1726099200000 | 469.39 |
1726185600000 | 474.98 |
1726444800000 | 473.86 |
1726531200000 | 476.73 |
1726617600000 | 474 |
1726704000000 | 480.07 |
1726790400000 | 473.41 |
1727049600000 | 476.95 |
1727136000000 | 478.75 |
1727222400000 | 478.34 |
1727308800000 | 483.27 |
1727395200000 | 486.44 |
1727654400000 | 481.26 |
1727740800000 | 479.2 |
1727827200000 | 478.47 |
1727913600000 | 473.33 |
1728000000000 | 475.59 |
1728259200000 | 473.39 |
1728345600000 | 470.48 |
1728432000000 | 474.33 |
1728518400000 | 472.47 |
1728604800000 | 475.14 |
1728864000000 | 476.39 |
1728950400000 | 476.6 |
1729036800000 | 476.6 |
1729123200000 | 479.06 |
1729209600000 | 478.61 |
1729468800000 | 475.39 |
1729555200000 | 474.09 |
1729641600000 | 473.03 |
1729728000000 | 471.81 |
1729814400000 | 472.1 |
1730073600000 | 475.42 |
1730160000000 | 473.11 |
1730246400000 | 469.25 |
1730332800000 | 458.96 |
1730419200000 | 464.23 |
1730678400000 | 464.55 |
1730764800000 | 465.98 |
1730851200000 | 465.98 |
1730937600000 | 470.63 |
1731024000000 | 468.92 |
1731283200000 | 473.55 |
1731369600000 | 466.36 |
1731456000000 | 463.84 |
1731542400000 | 468.08 |
1731628800000 | 465.2 |
1731888000000 | 464.35 |
1731974400000 | 463.23 |
1732060800000 | 462.88 |
1732147200000 | 466.05 |
1732233600000 | 474.09 |
1732492800000 | 475.93 |
1732579200000 | 473.01 |
1732665600000 | 474.33 |
1732752000000 | 475.78 |
1732838400000 | 477.28 |
STOXX Europe ex Eurozone Total Market Mid | STOXX Europe ex Eurozone Total Market | |
---|---|---|
2017 | 14.160696765648 | 9.4437337669078 |
2018 | -12.469724786071 | -8.2465695039528 |
2019 | 30.201136073295 | 28.463118773354 |
2020 | 0.61989731194776 | -3.7617008361101 |
2021 | 23.625618260524 | 28.349711890245 |
2022 | -24.279262371498 | -9.8047274490199 |
2023 | 22.429890572497 | 13.996222816388 |
2024 | 7.8576819512738 | 12.072001647807 |
Methodology
A specific region, country or sector is excluded from the relevant main index.The detailed methodology including the calculation formula can be found in our rulebook : http://www.stoxx.com/indices/rulebooks.html
Index | ISIN | Symbol | Bloomberg | Reuters |
---|---|---|---|---|
Price EUR | CH0011444954 | XBIGF | XBIGF INDEX | .XBIGF |
Net Return EUR | CH0011445019 | XBIGG | XBIGG INDEX | .XBIGG |
Price USD | CH0011444988 | XBIGH | XBIGH INDEX | .XBIGH |
Net Return USD | CH0011445035 | XBIGI | XBIGI INDEX | .XBIGI |
Gross Return EUR | CH0147787474 | XBIGGR | ||
Gross Return USD | CH0147790031 | XBIGGV |
Quick Facts
Weighting | Free-float market cap |
Cap Factor | In line with parent index |
No. of components | Variable |
Review frequency | In line with parent index |
To learn more about the inception date, currency versions, calculation hours and historical values, please see our data vendor code sheet. |
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
INTERCONTINENTAL HOTELS GRP | Travel and Leisure | UK | 2.132% |
SANDOZ GROUP | Health Care | Switzerland | 2.016% |
SAGE GRP | Technology | UK | 1.718% |
AVIVA | Insurance | UK | 1.690% |
NEXT | Retail | UK | 1.571% |
BUNZL | Industrial Goods and Services | UK | 1.571% |
INFORMA | Media | UK | 1.487% |
JULIUS BAER GRP | Financial Services | Switzerland | 1.399% |
PANDORA | Consumer Products and Services | Denmark | 1.355% |
HALMA | Industrial Goods and Services | UK | 1.341% |
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.