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 (USD bn) | Components (USD bn) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
STOXX Europe ex Eurozone Total Market Mid | 1,289.9 | 974.1 | 6.3 | 5.9 | 20.8 | 0.1 | 2.1 | 0.0 | 13.1 |
STOXX Europe ex Eurozone Total Market | 7,277.2 | 6,202.0 | 5.7 | 0.8 | 343.9 | 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 | 1.2 | 2.4 | 10.0 | -1.9 | 22.6 | N/A | N/A | 10.1 | -0.6 | 4.2 |
STOXX Europe ex Eurozone Total Market | -0.6 | 6.1 | 12.6 | 13.2 | 39.3 | N/A | N/A | 12.8 | 4.2 | 6.9 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
STOXX Europe ex Eurozone Total Market Mid | N/A | N/A | 14.2 | 21.5 | 23.1 | N/A | N/A | 0.4 | -0.2 | 0.1 |
STOXX Europe ex Eurozone Total Market | N/A | N/A | 12.0 | 17.4 | 19.4 | N/A | N/A | 0.7 | 0.1 | 0.3 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
STOXX Europe ex Eurozone Total Market Mid | 1.0 | 0.9 | 1.0 | 1.0 | 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 | 1.0 | 1.1 | 1.1 | 1.2 | 1.2 | 4.7 | -0.8 | -0.5 | -0.6 | -0.3 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Gross Return), all data as of November 29, 2024
SIZE INDICES
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 | 3.5 | 1.2 | 9.9 |
STOXX Europe ex Eurozone Total Market | -104.0 | 14.7 | 14.6 | 14.6 | 2.2 | 3.5 | 1.5 | 10.9 |
Performance and annual returns
STOXX Europe ex Eurozone Total Market Mid | |
---|---|
978220800000 | 100 |
978393600000 | 100.1 |
978480000000 | 99.09 |
978566400000 | 100.63 |
978652800000 | 101.51 |
978912000000 | 100.96 |
978998400000 | 100.15 |
979084800000 | 100.1 |
979171200000 | 100.46 |
979257600000 | 99.95 |
979516800000 | 99.52 |
979603200000 | 98 |
979689600000 | 99.34 |
979776000000 | 100.31 |
979862400000 | 100.41 |
980121600000 | 99.87 |
980208000000 | 99.66 |
980294400000 | 99.65 |
980380800000 | 99.88 |
980467200000 | 99.72 |
980726400000 | 99.99 |
980812800000 | 101.07 |
980899200000 | 101.15 |
980985600000 | 102.35 |
981072000000 | 101.23 |
981331200000 | 101.51 |
981417600000 | 101.02 |
981504000000 | 100.95 |
981590400000 | 99.7 |
981676800000 | 99.41 |
981936000000 | 100.08 |
982022400000 | 99.57 |
982108800000 | 99.21 |
982195200000 | 99.04 |
982281600000 | 98.2 |
982540800000 | 98.58 |
982627200000 | 97.91 |
982713600000 | 97.61 |
982800000000 | 96.92 |
982886400000 | 97.22 |
983145600000 | 96.97 |
983232000000 | 97.49 |
983318400000 | 97.63 |
983404800000 | 97.26 |
983491200000 | 97.61 |
983750400000 | 97.75 |
983836800000 | 98.78 |
983923200000 | 98.48 |
984009600000 | 98.85 |
984096000000 | 98.1 |
984355200000 | 96.36 |
984441600000 | 93.65 |
984528000000 | 91.26 |
984614400000 | 91.61 |
984700800000 | 89.77 |
984960000000 | 88.97 |
985046400000 | 89.54 |
985132800000 | 87.65 |
985219200000 | 84.15 |
985305600000 | 86 |
985564800000 | 88.29 |
985651200000 | 89.85 |
985737600000 | 88.45 |
985824000000 | 87.62 |
985910400000 | 87.51 |
986169600000 | 86.73 |
986256000000 | 86.08 |
986342400000 | 86.45 |
986428800000 | 87.62 |
986515200000 | 87.74 |
986774400000 | 88.55 |
986860800000 | 89.16 |
986947200000 | 89.86 |
987033600000 | 89.73 |
987465600000 | 88.99 |
987552000000 | 91.03 |
987638400000 | 92.41 |
987724800000 | 92.97 |
987984000000 | 91.98 |
988070400000 | 91.69 |
988156800000 | 91.62 |
988243200000 | 92.14 |
988329600000 | 92.67 |
988588800000 | 93.56 |
988675200000 | 93.52 |
988761600000 | 93.94 |
988848000000 | 92.76 |
988934400000 | 93.64 |
989193600000 | 93.83 |
989280000000 | 93.43 |
989366400000 | 93.04 |
989452800000 | 93.7 |
989539200000 | 93.27 |
989798400000 | 92.24 |
989884800000 | 93.13 |
989971200000 | 93.9 |
990057600000 | 94.95 |
990144000000 | 95.76 |
990403200000 | 96.46 |
990489600000 | 96.07 |
990576000000 | 95.01 |
990662400000 | 94.68 |
990748800000 | 94.81 |
991008000000 | 94.66 |
991094400000 | 94.35 |
991180800000 | 94.27 |
991267200000 | 93.62 |
991353600000 | 93.72 |
991612800000 | 93.76 |
991699200000 | 94.7 |
991785600000 | 93.68 |
991872000000 | 93.52 |
991958400000 | 93.28 |
992217600000 | 91.98 |
992304000000 | 91.41 |
992390400000 | 92.41 |
992476800000 | 91.99 |
992563200000 | 91.5 |
992822400000 | 91.13 |
992908800000 | 90.7 |
992995200000 | 90.18 |
993081600000 | 90.8 |
993168000000 | 90.72 |
993427200000 | 91.22 |
993513600000 | 90.07 |
993600000000 | 90.76 |
993686400000 | 90.88 |
993772800000 | 91.46 |
994032000000 | 91.99 |
994118400000 | 91.15 |
994204800000 | 90.38 |
994291200000 | 88.72 |
994377600000 | 88.43 |
994636800000 | 88.19 |
994723200000 | 88.74 |
994809600000 | 88.36 |
994896000000 | 88.99 |
994982400000 | 88.85 |
995241600000 | 88.65 |
995328000000 | 88.39 |
995414400000 | 89.05 |
995500800000 | 89.84 |
995587200000 | 89.52 |
995846400000 | 89.02 |
995932800000 | 88.23 |
996019200000 | 87.58 |
996105600000 | 87.66 |
996192000000 | 88.67 |
996451200000 | 89.37 |
996537600000 | 90.07 |
996624000000 | 91.26 |
996710400000 | 91.97 |
996796800000 | 91.51 |
997056000000 | 90.94 |
997142400000 | 90.27 |
997228800000 | 89.67 |
997315200000 | 89.41 |
997401600000 | 89.34 |
997660800000 | 89.44 |
997747200000 | 90.4 |
997833600000 | 90.69 |
997920000000 | 90.46 |
998006400000 | 89.93 |
998265600000 | 89.28 |
998352000000 | 89.89 |
998438400000 | 89.87 |
998524800000 | 90.09 |
998611200000 | 90.78 |
998870400000 | 90.8 |
998956800000 | 90.33 |
999043200000 | 89.86 |
999129600000 | 89.31 |
999216000000 | 89 |
999475200000 | 88.2 |
999561600000 | 87.94 |
999648000000 | 87.74 |
999734400000 | 86.71 |
999820800000 | 85.63 |
1000080000000 | 84.1 |
1000166400000 | 80.96 |
1000252800000 | 81.38 |
1000339200000 | 82.25 |
1000425600000 | 80.31 |
1000684800000 | 79.8 |
1000771200000 | 78.12 |
1000857600000 | 77.35 |
1000944000000 | 74.26 |
1001030400000 | 71.39 |
1001289600000 | 74.39 |
1001376000000 | 75.83 |
1001462400000 | 76.11 |
1001548800000 | 76.05 |
1001635200000 | 77.67 |
1001894400000 | 77.04 |
1001980800000 | 76.66 |
1002067200000 | 77.94 |
1002153600000 | 79.7 |
1002240000000 | 79.98 |
1002499200000 | 79.57 |
1002585600000 | 79.29 |
1002672000000 | 80.2 |
1002758400000 | 81.29 |
1002844800000 | 81.9 |
1003104000000 | 81.04 |
1003190400000 | 81.42 |
1003276800000 | 82.9 |
1003363200000 | 81.47 |
1003449600000 | 79.67 |
1003708800000 | 79.11 |
1003795200000 | 80.52 |
1003881600000 | 81.26 |
1003968000000 | 80.81 |
1004054400000 | 82.22 |
1004313600000 | 82.03 |
1004400000000 | 80.42 |
1004486400000 | 81.03 |
1004572800000 | 81.51 |
1004659200000 | 82.15 |
1004918400000 | 83.29 |
1005004800000 | 83.96 |
1005091200000 | 84.33 |
1005177600000 | 85.41 |
1005264000000 | 85.34 |
1005523200000 | 84.02 |
1005609600000 | 85.22 |
1005696000000 | 86.16 |
1005782400000 | 86.51 |
1005868800000 | 86.88 |
1006128000000 | 86.76 |
1006214400000 | 85.99 |
1006300800000 | 85.44 |
1006387200000 | 85.71 |
1006473600000 | 85.36 |
1006732800000 | 85.94 |
1006819200000 | 85.6 |
1006905600000 | 85.09 |
1006992000000 | 84.95 |
1007078400000 | 85.2 |
1007337600000 | 84.96 |
1007424000000 | 85.52 |
1007510400000 | 87.53 |
1007596800000 | 88.95 |
1007683200000 | 88.32 |
1007942400000 | 86.85 |
1008028800000 | 86.88 |
1008115200000 | 86.68 |
1008201600000 | 85.38 |
1008288000000 | 85.59 |
1008547200000 | 86.64 |
1008633600000 | 87 |
1008720000000 | 86.09 |
1008806400000 | 85.38 |
1008892800000 | 85.55 |
1009152000000 | 85.73 |
1009411200000 | 87.07 |
1009497600000 | 87.73 |
1009756800000 | 87.92 |
1009929600000 | 88.28 |
1010016000000 | 89.81 |
1010102400000 | 90.96 |
1010361600000 | 90.5 |
1010448000000 | 89.58 |
1010534400000 | 89.4 |
1010620800000 | 89.03 |
1010707200000 | 89.78 |
1010966400000 | 88.37 |
1011052800000 | 87.88 |
1011139200000 | 86.49 |
1011225600000 | 87.12 |
1011312000000 | 87.06 |
1011571200000 | 86.77 |
1011657600000 | 86.46 |
1011744000000 | 86.08 |
1011830400000 | 86.59 |
1011916800000 | 84.97 |
1012176000000 | 85.06 |
1012262400000 | 84.31 |
1012348800000 | 83.36 |
1012435200000 | 84.46 |
1012521600000 | 84.81 |
1012780800000 | 84.77 |
1012867200000 | 83.42 |
1012953600000 | 83.21 |
1013040000000 | 83.69 |
1013126400000 | 83.88 |
1013385600000 | 84.78 |
1013472000000 | 85.34 |
1013558400000 | 85.14 |
1013644800000 | 85.52 |
1013731200000 | 85.44 |
1013990400000 | 84.88 |
1014076800000 | 84.42 |
1014163200000 | 83.37 |
1014249600000 | 83.74 |
1014336000000 | 83.7 |
1014595200000 | 84.07 |
1014681600000 | 84.26 |
1014768000000 | 85.46 |
1014854400000 | 85.12 |
1014940800000 | 85.81 |
1015200000000 | 87.87 |
1015286400000 | 87.67 |
1015372800000 | 87.99 |
1015459200000 | 89.53 |
1015545600000 | 89.38 |
1015804800000 | 89.3 |
1015891200000 | 88.53 |
1015977600000 | 88.84 |
1016064000000 | 89.28 |
1016150400000 | 89.83 |
1016409600000 | 90.77 |
1016496000000 | 90.75 |
1016582400000 | 90.82 |
1016668800000 | 90.86 |
1016755200000 | 90.89 |
1017014400000 | 90.51 |
1017100800000 | 90.7 |
1017187200000 | 90.76 |
1017273600000 | 91.35 |
1017705600000 | 92.14 |
1017792000000 | 91.75 |
1017878400000 | 91.1 |
1017964800000 | 91.65 |
1018224000000 | 90.3 |
1018310400000 | 90.92 |
1018396800000 | 91.57 |
1018483200000 | 90.87 |
1018569600000 | 91.04 |
1018828800000 | 91.26 |
1018915200000 | 92.02 |
1019001600000 | 92.71 |
1019088000000 | 92.11 |
1019174400000 | 92.35 |
1019433600000 | 91.99 |
1019520000000 | 91.88 |
1019606400000 | 91.55 |
1019692800000 | 90.81 |
1019779200000 | 90.95 |
1020038400000 | 90.88 |
1020124800000 | 91.44 |
1020211200000 | 91.84 |
1020297600000 | 92.56 |
1020384000000 | 93.26 |
1020643200000 | 93.08 |
1020729600000 | 92.27 |
1020816000000 | 93.05 |
1020902400000 | 93 |
1020988800000 | 92.76 |
1021248000000 | 92.77 |
1021334400000 | 92.46 |
1021420800000 | 93.1 |
1021507200000 | 93.12 |
1021593600000 | 93.37 |
1021852800000 | 93.33 |
1021939200000 | 93.1 |
1022025600000 | 92.39 |
1022112000000 | 92.35 |
1022198400000 | 92.67 |
1022457600000 | 92.54 |
1022544000000 | 92.13 |
1022630400000 | 92.06 |
1022716800000 | 91.87 |
1022803200000 | 92.04 |
1023062400000 | 92.41 |
1023148800000 | 92.16 |
1023235200000 | 91.3 |
1023321600000 | 91.35 |
1023408000000 | 90.59 |
1023667200000 | 90.71 |
1023753600000 | 91.49 |
1023840000000 | 90.39 |
1023926400000 | 89.61 |
1024012800000 | 87.28 |
1024272000000 | 88.76 |
1024358400000 | 89.06 |
1024444800000 | 88.2 |
1024531200000 | 86.91 |
1024617600000 | 87.3 |
1024876800000 | 86.07 |
1024963200000 | 87.67 |
1025049600000 | 87.23 |
1025136000000 | 87.84 |
1025222400000 | 89.87 |
1025481600000 | 90.05 |
1025568000000 | 88.31 |
1025654400000 | 85.91 |
1025740800000 | 86.28 |
1025827200000 | 87.77 |
1026086400000 | 88.6 |
1026172800000 | 88.21 |
1026259200000 | 86.34 |
1026345600000 | 83.79 |
1026432000000 | 83.48 |
1026691200000 | 81.56 |
1026777600000 | 80.69 |
1026864000000 | 82.76 |
1026950400000 | 84.26 |
1027036800000 | 82.37 |
1027296000000 | 79.14 |
1027382400000 | 77.03 |
1027468800000 | 75.15 |
1027555200000 | 77.85 |
1027641600000 | 76.53 |
1027900800000 | 79.37 |
1027987200000 | 80.16 |
1028073600000 | 80.74 |
1028160000000 | 78.28 |
1028246400000 | 78.33 |
1028505600000 | 75.66 |
1028592000000 | 76.18 |
1028678400000 | 76.56 |
1028764800000 | 77.59 |
1028851200000 | 78.21 |
1029110400000 | 78.02 |
1029196800000 | 78.7 |
1029283200000 | 78.3 |
1029369600000 | 79.84 |
1029456000000 | 79.69 |
1029715200000 | 80.66 |
1029801600000 | 80.4 |
1029888000000 | 81.31 |
1029974400000 | 81.92 |
1030060800000 | 81.48 |
1030320000000 | 81.41 |
1030406400000 | 82.83 |
1030492800000 | 80.68 |
1030579200000 | 79.93 |
1030665600000 | 80.1 |
1030924800000 | 79.61 |
1031011200000 | 78.29 |
1031097600000 | 78.23 |
1031184000000 | 77.38 |
1031270400000 | 78.37 |
1031529600000 | 77.47 |
1031616000000 | 79.09 |
1031702400000 | 79.92 |
1031788800000 | 78.54 |
1031875200000 | 76.93 |
1032134400000 | 76.82 |
1032220800000 | 76.29 |
1032307200000 | 74.61 |
1032393600000 | 73.83 |
1032480000000 | 73.91 |
1032739200000 | 71.62 |
1032825600000 | 70.15 |
1032912000000 | 71.38 |
1032998400000 | 73.36 |
1033084800000 | 73.84 |
1033344000000 | 71.6 |
1033430400000 | 71.77 |
1033516800000 | 72.06 |
1033603200000 | 71.49 |
1033689600000 | 70.48 |
1033948800000 | 69.66 |
1034035200000 | 68.82 |
1034121600000 | 68.65 |
1034208000000 | 68.72 |
1034294400000 | 71.73 |
1034553600000 | 70.85 |
1034640000000 | 74.05 |
1034726400000 | 73.69 |
1034812800000 | 75.02 |
1034899200000 | 74.79 |
1035158400000 | 74.84 |
1035244800000 | 74.94 |
1035331200000 | 73.7 |
1035417600000 | 75.08 |
1035504000000 | 74.46 |
1035763200000 | 75.81 |
1035849600000 | 73.62 |
1035936000000 | 74.84 |
1036022400000 | 75.88 |
1036108800000 | 75.4 |
1036368000000 | 77.57 |
1036454400000 | 78.04 |
1036540800000 | 77.56 |
1036627200000 | 77.83 |
1036713600000 | 77.4 |
1036972800000 | 76.48 |
1037059200000 | 77.42 |
1037145600000 | 76.44 |
1037232000000 | 76.78 |
1037318400000 | 77.17 |
1037577600000 | 77.87 |
1037664000000 | 76.92 |
1037750400000 | 76.51 |
1037836800000 | 78.41 |
1037923200000 | 78.83 |
1038182400000 | 77.68 |
1038268800000 | 76.52 |
1038355200000 | 77.35 |
1038441600000 | 78.65 |
1038528000000 | 79.03 |
1038787200000 | 79.01 |
1038873600000 | 77.89 |
1038960000000 | 77.25 |
1039046400000 | 76.92 |
1039132800000 | 76.69 |
1039392000000 | 75.86 |
1039478400000 | 75.49 |
1039564800000 | 76.26 |
1039651200000 | 75.88 |
1039737600000 | 75.45 |
1039996800000 | 76.6 |
1040083200000 | 75.7 |
1040169600000 | 74.7 |
1040256000000 | 74.8 |
1040342400000 | 75.45 |
1040601600000 | 75.06 |
1040688000000 | 75.42 |
1040947200000 | 74.4 |
1041206400000 | 75.58 |
1041292800000 | 76.21 |
1041465600000 | 76.75 |
1041552000000 | 77.54 |
1041811200000 | 77.71 |
1041897600000 | 76.93 |
1041984000000 | 76.12 |
1042070400000 | 76.19 |
1042156800000 | 76.96 |
1042416000000 | 76.79 |
1042502400000 | 77.12 |
1042588800000 | 76.05 |
1042675200000 | 76.64 |
1042761600000 | 75.89 |
1043020800000 | 75.69 |
1043107200000 | 75.22 |
1043193600000 | 74.15 |
1043280000000 | 73.53 |
1043366400000 | 73.64 |
1043625600000 | 71.17 |
1043712000000 | 70.75 |
1043798400000 | 69.93 |
1043884800000 | 71.77 |
1043971200000 | 71.15 |
1044230400000 | 72.64 |
1044316800000 | 71.33 |
1044403200000 | 71.83 |
1044489600000 | 70.74 |
1044576000000 | 70.43 |
1044835200000 | 69.55 |
1044921600000 | 70.21 |
1045008000000 | 69.24 |
1045094400000 | 69.5 |
1045180800000 | 68.94 |
1045440000000 | 69.9 |
1045526400000 | 69.79 |
1045612800000 | 69.64 |
1045699200000 | 69.3 |
1045785600000 | 68.94 |
1046044800000 | 68.87 |
1046131200000 | 66.55 |
1046217600000 | 66.26 |
1046304000000 | 66.08 |
1046390400000 | 67.31 |
1046649600000 | 68.1 |
1046736000000 | 67.18 |
1046822400000 | 66.79 |
1046908800000 | 66.36 |
1046995200000 | 65.1 |
1047254400000 | 64.38 |
1047340800000 | 64.59 |
1047427200000 | 62.78 |
1047513600000 | 64.36 |
1047600000000 | 65.57 |
1047859200000 | 66.58 |
1047945600000 | 67.56 |
1048032000000 | 67.87 |
1048118400000 | 68.12 |
1048204800000 | 69.36 |
1048464000000 | 68.04 |
1048550400000 | 67.94 |
1048636800000 | 68.49 |
1048723200000 | 67.52 |
1048809600000 | 67.99 |
1049068800000 | 66.66 |
1049155200000 | 66.94 |
1049241600000 | 68.18 |
1049328000000 | 68.68 |
1049414400000 | 68.78 |
1049673600000 | 70.76 |
1049760000000 | 69.89 |
1049846400000 | 70.42 |
1049932800000 | 70.02 |
1050019200000 | 70.51 |
1050278400000 | 71.04 |
1050364800000 | 72.15 |
1050451200000 | 72.57 |
1050537600000 | 72.65 |
1050969600000 | 73.2 |
1051056000000 | 74.79 |
1051142400000 | 74.7 |
1051228800000 | 73.94 |
1051488000000 | 74.9 |
1051574400000 | 75.7 |
1051660800000 | 76.5 |
1051747200000 | 76.52 |
1051833600000 | 77.06 |
1052092800000 | 77.54 |
1052179200000 | 79.32 |
1052265600000 | 78.86 |
1052352000000 | 77.54 |
1052438400000 | 78.09 |
1052697600000 | 78.77 |
1052784000000 | 79.28 |
1052870400000 | 79.39 |
1052956800000 | 80.18 |
1053043200000 | 81.6 |
1053302400000 | 80.14 |
1053388800000 | 80.44 |
1053475200000 | 79.8 |
1053561600000 | 80.64 |
1053648000000 | 80.89 |
1053907200000 | 80.78 |
1053993600000 | 80.88 |
1054080000000 | 82.17 |
1054166400000 | 83.16 |
1054252800000 | 82.94 |
1054512000000 | 84.04 |
1054598400000 | 82.65 |
1054684800000 | 83.26 |
1054771200000 | 84.88 |
1054857600000 | 86.65 |
1055116800000 | 85.57 |
1055203200000 | 85.15 |
1055289600000 | 86.45 |
1055376000000 | 87.08 |
1055462400000 | 86.63 |
1055721600000 | 87.32 |
1055808000000 | 88.55 |
1055894400000 | 87.84 |
1055980800000 | 86.83 |
1056067200000 | 86.18 |
1056326400000 | 85.38 |
1056412800000 | 83.88 |
1056499200000 | 85.19 |
1056585600000 | 83.97 |
1056672000000 | 84.14 |
1056931200000 | 83.95 |
1057017600000 | 83.5 |
1057104000000 | 84.61 |
1057190400000 | 85.17 |
1057276800000 | 85.06 |
1057536000000 | 85.75 |
1057622400000 | 86.02 |
1057708800000 | 85.89 |
1057795200000 | 85.5 |
1057881600000 | 85.64 |
1058140800000 | 86.73 |
1058227200000 | 85.43 |
1058313600000 | 85.18 |
1058400000000 | 84.32 |
1058486400000 | 84.6 |
1058745600000 | 84.87 |
1058832000000 | 84.68 |
1058918400000 | 85.73 |
1059004800000 | 86.62 |
1059091200000 | 87.07 |
1059350400000 | 87.7 |
1059436800000 | 87.82 |
1059523200000 | 87.8 |
1059609600000 | 87.97 |
1059696000000 | 88.1 |
1059955200000 | 88.07 |
1060041600000 | 88.41 |
1060128000000 | 87.25 |
1060214400000 | 87.56 |
1060300800000 | 87.74 |
1060560000000 | 88 |
1060646400000 | 88.25 |
1060732800000 | 89.32 |
1060819200000 | 89.46 |
1060905600000 | 89.89 |
1061164800000 | 90.16 |
1061251200000 | 90.97 |
1061337600000 | 90.92 |
1061424000000 | 90.62 |
1061510400000 | 90.82 |
1061769600000 | 90.34 |
1061856000000 | 89.51 |
1061942400000 | 89.73 |
1062028800000 | 90 |
1062115200000 | 90.05 |
1062374400000 | 91.39 |
1062460800000 | 91.51 |
1062547200000 | 93.42 |
1062633600000 | 93.17 |
1062720000000 | 93.82 |
1062979200000 | 93.71 |
1063065600000 | 93.29 |
1063152000000 | 92.14 |
1063238400000 | 92.2 |
1063324800000 | 93.1 |
1063584000000 | 93.56 |
1063670400000 | 93.36 |
1063756800000 | 94.55 |
1063843200000 | 95.31 |
1063929600000 | 95.82 |
1064188800000 | 95.41 |
1064275200000 | 94.96 |
1064361600000 | 95.32 |
1064448000000 | 94.1 |
1064534400000 | 93.27 |
1064793600000 | 93.63 |
1064880000000 | 92.17 |
1064966400000 | 93.67 |
1065052800000 | 94.57 |
1065139200000 | 95.74 |
1065398400000 | 96.84 |
1065484800000 | 96.39 |
1065571200000 | 97.2 |
1065657600000 | 97.89 |
1065744000000 | 98.61 |
1066003200000 | 99.31 |
1066089600000 | 99.66 |
1066176000000 | 100.62 |
1066262400000 | 100.67 |
1066348800000 | 100.3 |
1066608000000 | 100.3 |
1066694400000 | 100.29 |
1066780800000 | 99.81 |
1066867200000 | 98.91 |
1066953600000 | 99.27 |
1067212800000 | 99.71 |
1067299200000 | 100.07 |
1067385600000 | 100.54 |
1067472000000 | 101.17 |
1067558400000 | 100.91 |
1067817600000 | 101.07 |
1067904000000 | 101.04 |
1067990400000 | 100.35 |
1068076800000 | 100.04 |
1068163200000 | 101.57 |
1068422400000 | 101.17 |
1068508800000 | 100.38 |
1068595200000 | 101.61 |
1068681600000 | 102.14 |
1068768000000 | 102.51 |
1069027200000 | 101.12 |
1069113600000 | 101.57 |
1069200000000 | 101.4 |
1069286400000 | 100.81 |
1069372800000 | 100.95 |
1069632000000 | 101.25 |
1069718400000 | 101.67 |
1069804800000 | 102.6 |
1069891200000 | 102.92 |
1069977600000 | 103.04 |
1070236800000 | 104.37 |
1070323200000 | 104.82 |
1070409600000 | 105.36 |
1070496000000 | 104.97 |
1070582400000 | 105.05 |
1070841600000 | 105.17 |
1070928000000 | 105.92 |
1071014400000 | 104.93 |
1071100800000 | 104.53 |
1071187200000 | 105.19 |
1071446400000 | 105.39 |
1071532800000 | 104.73 |
1071619200000 | 104.89 |
1071705600000 | 105.55 |
1071792000000 | 105.73 |
1072051200000 | 105.91 |
1072137600000 | 106.79 |
1072224000000 | 107.4 |
1072656000000 | 107.7 |
1072742400000 | 108.63 |
1072828800000 | 109.26 |
1073001600000 | 109.92 |
1073260800000 | 111.2 |
1073347200000 | 111.9 |
1073433600000 | 111.48 |
1073520000000 | 113.24 |
1073606400000 | 114.47 |
1073865600000 | 114.42 |
1073952000000 | 115.07 |
1074038400000 | 115.83 |
1074124800000 | 115.53 |
1074211200000 | 115.18 |
1074470400000 | 115.02 |
1074556800000 | 116.16 |
1074643200000 | 116.65 |
1074729600000 | 117.16 |
1074816000000 | 116.73 |
1075075200000 | 115.33 |
1075161600000 | 116.05 |
1075248000000 | 116.71 |
1075334400000 | 114.12 |
1075420800000 | 115.01 |
1075680000000 | 115.34 |
1075766400000 | 116.17 |
1075852800000 | 115.34 |
1075939200000 | 116.28 |
1076025600000 | 118.21 |
1076284800000 | 119.45 |
1076371200000 | 119.68 |
1076457600000 | 120.1 |
1076544000000 | 121.99 |
1076630400000 | 122.1 |
1076889600000 | 122.55 |
1076976000000 | 124.49 |
1077062400000 | 125 |
1077148800000 | 124.87 |
1077235200000 | 123.11 |
1077494400000 | 122.82 |
1077580800000 | 122.82 |
1077667200000 | 122.28 |
1077753600000 | 121.23 |
1077840000000 | 120.79 |
1078099200000 | 122.81 |
1078185600000 | 121.78 |
1078272000000 | 119.94 |
1078358400000 | 120.45 |
1078444800000 | 122.27 |
1078704000000 | 122.13 |
1078790400000 | 120.71 |
1078876800000 | 117.73 |
1078963200000 | 114.74 |
1079049600000 | 115.24 |
1079308800000 | 113.39 |
1079395200000 | 115.27 |
1079481600000 | 116.17 |
1079568000000 | 116.52 |
1079654400000 | 117.11 |
1079913600000 | 115.49 |
1080000000000 | 115.52 |
1080086400000 | 114.69 |
1080172800000 | 115.6 |
1080259200000 | 115.05 |
1080518400000 | 116.73 |
1080604800000 | 117.02 |
1080691200000 | 118.26 |
1080777600000 | 120.31 |
1080864000000 | 119.77 |
1081123200000 | 118.88 |
1081209600000 | 119.16 |
1081296000000 | 120.15 |
1081382400000 | 120.28 |
1081814400000 | 119.02 |
1081900800000 | 116.18 |
1081987200000 | 115.9 |
1082073600000 | 117.6 |
1082332800000 | 118.27 |
1082419200000 | 118.31 |
1082505600000 | 116.34 |
1082592000000 | 116.74 |
1082678400000 | 117.42 |
1082937600000 | 118.5 |
1083024000000 | 118.5 |
1083110400000 | 116.67 |
1083196800000 | 116.11 |
1083283200000 | 114.99 |
1083542400000 | 115.17 |
1083628800000 | 117.11 |
1083715200000 | 117.37 |
1083801600000 | 115.61 |
1083888000000 | 114.29 |
1084147200000 | 110.42 |
1084233600000 | 110.9 |
1084320000000 | 111.11 |
1084406400000 | 111.59 |
1084492800000 | 110.9 |
1084752000000 | 110.1 |
1084838400000 | 111.15 |
1084924800000 | 113.85 |
1085011200000 | 112.2 |
1085097600000 | 113.5 |
1085356800000 | 113.61 |
1085443200000 | 114.31 |
1085529600000 | 115.57 |
1085616000000 | 117.59 |
1085702400000 | 117.69 |
1085961600000 | 117.69 |
1086048000000 | 117.22 |
1086134400000 | 118.38 |
1086220800000 | 118.25 |
1086307200000 | 118.99 |
1086566400000 | 120.16 |
1086652800000 | 120.21 |
1086739200000 | 119.21 |
1086825600000 | 119.22 |
1086912000000 | 118.16 |
1087171200000 | 117.06 |
1087257600000 | 117.61 |
1087344000000 | 118.46 |
1087430400000 | 119.09 |
1087516800000 | 119.95 |
1087776000000 | 119.87 |
1087862400000 | 119 |
1087948800000 | 119.22 |
1088035200000 | 119.85 |
1088121600000 | 120.08 |
1088380800000 | 121.4 |
1088467200000 | 120.27 |
1088553600000 | 120.54 |
1088640000000 | 120.01 |
1088726400000 | 120.38 |
1088985600000 | 119.92 |
1089072000000 | 119.33 |
1089158400000 | 120 |
1089244800000 | 120.16 |
1089331200000 | 119.88 |
1089590400000 | 120 |
1089676800000 | 119.98 |
1089763200000 | 119.97 |
1089849600000 | 119.23 |
1089936000000 | 120.63 |
1090195200000 | 119.87 |
1090281600000 | 118.61 |
1090368000000 | 118.31 |
1090454400000 | 117.22 |
1090540800000 | 116.09 |
1090800000000 | 115.6 |
1090886400000 | 115.4 |
1090972800000 | 115.52 |
1091059200000 | 116.47 |
1091145600000 | 116.33 |
1091404800000 | 116.36 |
1091491200000 | 116.63 |
1091577600000 | 115.71 |
1091664000000 | 115.99 |
1091750400000 | 115.47 |
1092009600000 | 113.95 |
1092096000000 | 115.08 |
1092182400000 | 113.7 |
1092268800000 | 113.62 |
1092355200000 | 114.5 |
1092614400000 | 115.44 |
1092700800000 | 115.43 |
1092787200000 | 115.24 |
1092873600000 | 116.36 |
1092960000000 | 115.59 |
1093219200000 | 116.15 |
1093305600000 | 115.29 |
1093392000000 | 115.6 |
1093478400000 | 116.12 |
1093564800000 | 116.34 |
1093824000000 | 116.29 |
1093910400000 | 116.42 |
1093996800000 | 116.93 |
1094083200000 | 116.97 |
1094169600000 | 116.83 |
1094428800000 | 117.57 |
1094515200000 | 117.46 |
1094601600000 | 118.21 |
1094688000000 | 117.9 |
1094774400000 | 119.43 |
1095033600000 | 119.86 |
1095120000000 | 119.99 |
1095206400000 | 118.34 |
1095292800000 | 119.22 |
1095379200000 | 120.05 |
1095638400000 | 119.29 |
1095724800000 | 120.21 |
1095811200000 | 119.81 |
1095897600000 | 119.28 |
1095984000000 | 119.65 |
1096243200000 | 119.56 |
1096329600000 | 120.25 |
1096416000000 | 120.86 |
1096502400000 | 121.52 |
1096588800000 | 122.66 |
1096848000000 | 122.95 |
1096934400000 | 122.95 |
1097020800000 | 122.54 |
1097107200000 | 122.66 |
1097193600000 | 123.38 |
1097452800000 | 123.19 |
1097539200000 | 121.63 |
1097625600000 | 121.69 |
1097712000000 | 121.93 |
1097798400000 | 122.27 |
1098057600000 | 122.04 |
1098144000000 | 123.15 |
1098230400000 | 122.8 |
1098316800000 | 123.79 |
1098403200000 | 124.11 |
1098662400000 | 123.94 |
1098748800000 | 124.5 |
1098835200000 | 125.53 |
1098921600000 | 125.3 |
1099008000000 | 124.79 |
1099267200000 | 125.98 |
1099353600000 | 127.13 |
1099440000000 | 128.5 |
1099526400000 | 128.27 |
1099612800000 | 129.49 |
1099872000000 | 129.57 |
1099958400000 | 129.56 |
1100044800000 | 130.32 |
1100131200000 | 131.18 |
1100217600000 | 132.24 |
1100476800000 | 132.05 |
1100563200000 | 131.55 |
1100649600000 | 132.71 |
1100736000000 | 132.25 |
1100822400000 | 132.65 |
1101081600000 | 131.75 |
1101168000000 | 132.9 |
1101254400000 | 133.4 |
1101340800000 | 134.97 |
1101427200000 | 135.01 |
1101686400000 | 135.18 |
1101772800000 | 135.42 |
1101859200000 | 136.99 |
1101945600000 | 137.43 |
1102032000000 | 138.45 |
1102291200000 | 138.37 |
1102377600000 | 138.86 |
1102464000000 | 136.79 |
1102550400000 | 135.82 |
1102636800000 | 136.17 |
1102896000000 | 137.92 |
1102982400000 | 137.97 |
1103068800000 | 139.7 |
1103155200000 | 139.08 |
1103241600000 | 138.47 |
1103500800000 | 140.4 |
1103587200000 | 139.52 |
1103673600000 | 139.61 |
1103760000000 | 140.84 |
1103846400000 | 141.11 |
1104105600000 | 141.88 |
1104192000000 | 141.55 |
1104278400000 | 141.51 |
1104364800000 | 142.1 |
1104451200000 | 141.89 |
1104710400000 | 141.27 |
1104796800000 | 140.52 |
1104883200000 | 139.24 |
1104969600000 | 138.46 |
1105056000000 | 138.42 |
1105315200000 | 139.12 |
1105401600000 | 139.03 |
1105488000000 | 139.84 |
1105574400000 | 139.78 |
1105660800000 | 139.58 |
1105920000000 | 139.76 |
1106006400000 | 139.68 |
1106092800000 | 140.77 |
1106179200000 | 139.74 |
1106265600000 | 139.7 |
1106524800000 | 139.72 |
1106611200000 | 139.77 |
1106697600000 | 140.98 |
1106784000000 | 141.14 |
1106870400000 | 140.65 |
1107129600000 | 141.72 |
1107216000000 | 142.52 |
1107302400000 | 143.61 |
1107388800000 | 143.21 |
1107475200000 | 144.32 |
1107734400000 | 143.58 |
1107820800000 | 143.65 |
1107907200000 | 143.55 |
1107993600000 | 144.51 |
1108080000000 | 145.28 |
1108339200000 | 146.86 |
1108425600000 | 147.42 |
1108512000000 | 146.11 |
1108598400000 | 147.17 |
1108684800000 | 147.14 |
1108944000000 | 146.56 |
1109030400000 | 146.93 |
1109116800000 | 146.02 |
1109203200000 | 146.3 |
1109289600000 | 147.82 |
1109548800000 | 148.8 |
1109635200000 | 148.97 |
1109721600000 | 147.62 |
1109808000000 | 147.95 |
1109894400000 | 150.15 |
1110153600000 | 149.34 |
1110240000000 | 150.08 |
1110326400000 | 149.28 |
1110412800000 | 148.82 |
1110499200000 | 149.77 |
1110758400000 | 148.26 |
1110844800000 | 148.99 |
1110931200000 | 148.98 |
1111017600000 | 148.32 |
1111104000000 | 147.46 |
1111363200000 | 146.02 |
1111449600000 | 146.15 |
1111536000000 | 143.06 |
1111622400000 | 143.3 |
1112054400000 | 143.23 |
1112140800000 | 143.54 |
1112227200000 | 144.46 |
1112313600000 | 145.31 |
1112572800000 | 143.19 |
1112659200000 | 144.71 |
1112745600000 | 145.44 |
1112832000000 | 145.93 |
1112918400000 | 145.89 |
1113177600000 | 147.07 |
1113264000000 | 146.13 |
1113350400000 | 147.37 |
1113436800000 | 145.59 |
1113523200000 | 144.36 |
1113782400000 | 142.77 |
1113868800000 | 144.46 |
1113955200000 | 144.14 |
1114041600000 | 143.86 |
1114128000000 | 144.96 |
1114387200000 | 144.46 |
1114473600000 | 142.84 |
1114560000000 | 140.51 |
1114646400000 | 138.92 |
1114732800000 | 139.33 |
1114992000000 | 138.69 |
1115078400000 | 139.81 |
1115164800000 | 140.5 |
1115251200000 | 140.89 |
1115337600000 | 140.19 |
1115596800000 | 139.7 |
1115683200000 | 139.04 |
1115769600000 | 138.35 |
1115856000000 | 138.49 |
1115942400000 | 138.03 |
1116201600000 | 136.89 |
1116288000000 | 137.65 |
1116374400000 | 138.6 |
1116460800000 | 139.5 |
1116547200000 | 138.8 |
1116806400000 | 139.87 |
1116892800000 | 140.02 |
1116979200000 | 140.48 |
1117065600000 | 141.22 |
1117152000000 | 141.34 |
1117411200000 | 141.23 |
1117497600000 | 140.57 |
1117584000000 | 141.07 |
1117670400000 | 141.38 |
1117756800000 | 141.58 |
1118016000000 | 141.46 |
1118102400000 | 143.14 |
1118188800000 | 143.64 |
1118275200000 | 141.98 |
1118361600000 | 142.31 |
1118620800000 | 141.99 |
1118707200000 | 142.28 |
1118793600000 | 142.6 |
1118880000000 | 143.73 |
1118966400000 | 144.81 |
1119225600000 | 144.02 |
1119312000000 | 144.3 |
1119398400000 | 144.64 |
1119484800000 | 144.51 |
1119571200000 | 143.56 |
1119830400000 | 142.39 |
1119916800000 | 142.35 |
1120003200000 | 142.28 |
1120089600000 | 142.23 |
1120176000000 | 141.69 |
1120435200000 | 140.65 |
1120521600000 | 140.2 |
1120608000000 | 141.88 |
1120694400000 | 138.89 |
1120780800000 | 140.49 |
1121040000000 | 143.23 |
1121126400000 | 144.45 |
1121212800000 | 143.64 |
1121299200000 | 143.71 |
1121385600000 | 142.73 |
1121644800000 | 142.25 |
1121731200000 | 140.97 |
1121817600000 | 140.83 |
1121904000000 | 143.21 |
1121990400000 | 143.55 |
1122249600000 | 143.39 |
1122336000000 | 143.22 |
1122422400000 | 144.03 |
1122508800000 | 145.24 |
1122595200000 | 146.27 |
1122854400000 | 147.4 |
1122940800000 | 148.22 |
1123027200000 | 149.38 |
1123113600000 | 149.61 |
1123200000000 | 148.67 |
1123459200000 | 149.7 |
1123545600000 | 149.6 |
1123632000000 | 151.44 |
1123718400000 | 151.66 |
1123804800000 | 151.82 |
1124064000000 | 150.97 |
1124150400000 | 150.86 |
1124236800000 | 150.69 |
1124323200000 | 148.86 |
1124409600000 | 149.24 |
1124668800000 | 150.71 |
1124755200000 | 150.39 |
1124841600000 | 150 |
1124928000000 | 149.49 |
1125014400000 | 149.99 |
1125273600000 | 149.45 |
1125360000000 | 148.46 |
1125446400000 | 150.75 |
1125532800000 | 154.32 |
1125619200000 | 155.84 |
1125878400000 | 156.02 |
1125964800000 | 156.42 |
1126051200000 | 157.19 |
1126137600000 | 156.65 |
1126224000000 | 157.01 |
1126483200000 | 156.04 |
1126569600000 | 154.97 |
1126656000000 | 155.85 |
1126742400000 | 154.34 |
1126828800000 | 154.99 |
1127088000000 | 154.9 |
1127174400000 | 155.03 |
1127260800000 | 154.43 |
1127347200000 | 152.41 |
1127433600000 | 151.73 |
1127692800000 | 152.32 |
1127779200000 | 151.43 |
1127865600000 | 152.48 |
1127952000000 | 152.3 |
1128038400000 | 153.56 |
1128297600000 | 152.59 |
1128384000000 | 153.48 |
1128470400000 | 152.72 |
1128556800000 | 152.02 |
1128643200000 | 150.27 |
1128902400000 | 150.03 |
1128988800000 | 149.79 |
1129075200000 | 148.82 |
1129161600000 | 145.86 |
1129248000000 | 147.49 |
1129507200000 | 147.49 |
1129593600000 | 146.13 |
1129680000000 | 144.02 |
1129766400000 | 145.27 |
1129852800000 | 144.89 |
1130112000000 | 146.43 |
1130198400000 | 147.71 |
1130284800000 | 148.12 |
1130371200000 | 146.98 |
1130457600000 | 146.4 |
1130716800000 | 149.13 |
1130803200000 | 149.59 |
1130889600000 | 151.93 |
1130976000000 | 154.05 |
1131062400000 | 151.4 |
1131321600000 | 152.04 |
1131408000000 | 151.54 |
1131494400000 | 151.32 |
1131580800000 | 152.39 |
1131667200000 | 153.04 |
1131926400000 | 152.86 |
1132012800000 | 152.57 |
1132099200000 | 151.06 |
1132185600000 | 152.59 |
1132272000000 | 153.22 |
1132531200000 | 154.17 |
1132617600000 | 154.06 |
1132704000000 | 155.7 |
1132790400000 | 155.32 |
1132876800000 | 155.31 |
1133136000000 | 155.19 |
1133222400000 | 155.22 |
1133308800000 | 155.43 |
1133395200000 | 157.06 |
1133481600000 | 158.91 |
1133740800000 | 159.18 |
1133827200000 | 159.94 |
1133913600000 | 160.32 |
1134000000000 | 161.26 |
1134086400000 | 162.04 |
1134345600000 | 163.76 |
1134432000000 | 163.71 |
1134518400000 | 164.31 |
1134604800000 | 163.13 |
1134691200000 | 165.11 |
1134950400000 | 164.51 |
1135036800000 | 164.39 |
1135123200000 | 163.91 |
1135209600000 | 164.51 |
1135296000000 | 164.65 |
1135641600000 | 164.85 |
1135728000000 | 165.21 |
1135814400000 | 165.7 |
1135900800000 | 164.47 |
1136160000000 | 164.56 |
1136246400000 | 168.5 |
1136332800000 | 171.92 |
1136419200000 | 170.65 |
1136505600000 | 172.21 |
1136764800000 | 171.21 |
1136851200000 | 170.03 |
1136937600000 | 171.53 |
1137024000000 | 171.09 |
1137110400000 | 171.98 |
1137369600000 | 172.73 |
1137456000000 | 170.72 |
1137542400000 | 169.91 |
1137628800000 | 171.32 |
1137715200000 | 171.2 |
1137974400000 | 172.99 |
1138060800000 | 172.97 |
1138147200000 | 175.82 |
1138233600000 | 176.73 |
1138320000000 | 177.05 |
1138579200000 | 175.98 |
1138665600000 | 176.68 |
1138752000000 | 178.52 |
1138838400000 | 178.06 |
1138924800000 | 176.18 |
1139184000000 | 175.83 |
1139270400000 | 174.46 |
1139356800000 | 174.09 |
1139443200000 | 175.57 |
1139529600000 | 175.42 |
1139788800000 | 175.43 |
1139875200000 | 174.02 |
1139961600000 | 175.76 |
1140048000000 | 176.02 |
1140134400000 | 177.38 |
1140393600000 | 178.17 |
1140480000000 | 178.44 |
1140566400000 | 178.73 |
1140652800000 | 179.65 |
1140739200000 | 179.05 |
1140998400000 | 179.74 |
1141084800000 | 178.57 |
1141171200000 | 180.03 |
1141257600000 | 179.4 |
1141344000000 | 179.73 |
1141603200000 | 181.03 |
1141689600000 | 177.59 |
1141776000000 | 175.39 |
1141862400000 | 176.97 |
1141948800000 | 177.24 |
1142208000000 | 179.87 |
1142294400000 | 182.41 |
1142380800000 | 183.43 |
1142467200000 | 185.93 |
1142553600000 | 186.76 |
1142812800000 | 187.35 |
1142899200000 | 186.22 |
1142985600000 | 187.45 |
1143072000000 | 185.55 |
1143158400000 | 187.29 |
1143417600000 | 186.57 |
1143504000000 | 186.19 |
1143590400000 | 184.75 |
1143676800000 | 187.68 |
1143763200000 | 185.98 |
1144022400000 | 187.73 |
1144108800000 | 189.59 |
1144195200000 | 190.2 |
1144281600000 | 190.49 |
1144368000000 | 188.13 |
1144627200000 | 187.98 |
1144713600000 | 186.02 |
1144800000000 | 185.49 |
1144886400000 | 186.64 |
1145318400000 | 189.97 |
1145404800000 | 193.6 |
1145491200000 | 193.42 |
1145577600000 | 195.11 |
1145836800000 | 194.94 |
1145923200000 | 195.48 |
1146009600000 | 196.51 |
1146096000000 | 196.66 |
1146182400000 | 197.01 |
1146441600000 | 198.36 |
1146528000000 | 199.93 |
1146614400000 | 199.54 |
1146700800000 | 202.11 |
1146787200000 | 205.63 |
1147046400000 | 206.15 |
1147132800000 | 206.96 |
1147219200000 | 206.99 |
1147305600000 | 207.62 |
1147392000000 | 204.17 |
1147651200000 | 198.51 |
1147737600000 | 198.12 |
1147824000000 | 192.05 |
1147910400000 | 189.73 |
1147996800000 | 188.37 |
1148256000000 | 182.89 |
1148342400000 | 190.83 |
1148428800000 | 185.87 |
1148515200000 | 188.06 |
1148601600000 | 192.21 |
1148860800000 | 193.09 |
1148947200000 | 190.62 |
1149033600000 | 191.56 |
1149120000000 | 191.59 |
1149206400000 | 195.31 |
1149465600000 | 193.93 |
1149552000000 | 187.4 |
1149638400000 | 186.69 |
1149724800000 | 179.23 |
1149811200000 | 183.52 |
1150070400000 | 181.65 |
1150156800000 | 176.32 |
1150243200000 | 178.13 |
1150329600000 | 184.2 |
1150416000000 | 183.28 |
1150675200000 | 183.11 |
1150761600000 | 183.46 |
1150848000000 | 183.93 |
1150934400000 | 183.52 |
1151020800000 | 182.99 |
1151280000000 | 182.98 |
1151366400000 | 182.84 |
1151452800000 | 182.48 |
1151539200000 | 185.41 |
1151625600000 | 190.74 |
1151884800000 | 192.22 |
1151971200000 | 192.96 |
1152057600000 | 189.13 |
1152144000000 | 190.78 |
1152230400000 | 191.68 |
1152489600000 | 190.65 |
1152576000000 | 189.13 |
1152662400000 | 189.26 |
1152748800000 | 186.32 |
1152835200000 | 183.15 |
1153094400000 | 179.83 |
1153180800000 | 178.98 |
1153267200000 | 184.82 |
1153353600000 | 186.76 |
1153440000000 | 185.43 |
1153699200000 | 187.5 |
1153785600000 | 188.45 |
1153872000000 | 189.7 |
1153958400000 | 193.47 |
1154044800000 | 194.78 |
1154304000000 | 194.41 |
1154390400000 | 193.43 |
1154476800000 | 195.9 |
1154563200000 | 193.72 |
1154649600000 | 197.59 |
1154908800000 | 195.39 |
1154995200000 | 195.17 |
1155081600000 | 196.48 |
1155168000000 | 192.85 |
1155254400000 | 193.48 |
1155513600000 | 194.69 |
1155600000000 | 196.28 |
1155686400000 | 198.08 |
1155772800000 | 199.06 |
1155859200000 | 197.58 |
1156118400000 | 199.2 |
1156204800000 | 198.02 |
1156291200000 | 197.49 |
1156377600000 | 197.55 |
1156464000000 | 197.1 |
1156723200000 | 198.21 |
1156809600000 | 198.87 |
1156896000000 | 201.38 |
1156982400000 | 201.02 |
1157068800000 | 202.96 |
1157328000000 | 204.85 |
1157414400000 | 202.97 |
1157500800000 | 200.26 |
1157587200000 | 196.83 |
1157673600000 | 196.75 |
1157932800000 | 195.58 |
1158019200000 | 198.4 |
1158105600000 | 199.91 |
1158192000000 | 202.24 |
1158278400000 | 201.62 |
1158537600000 | 202.12 |
1158624000000 | 201.39 |
1158710400000 | 202.96 |
1158796800000 | 205 |
1158883200000 | 203.82 |
1159142400000 | 202.42 |
1159228800000 | 204.48 |
1159315200000 | 206.24 |
1159401600000 | 206.04 |
1159488000000 | 205.57 |
1159747200000 | 206.9 |
1159833600000 | 205.81 |
1159920000000 | 206.5 |
1160006400000 | 208.21 |
1160092800000 | 207.29 |
1160352000000 | 207.36 |
1160438400000 | 207.93 |
1160524800000 | 208.14 |
1160611200000 | 210.07 |
1160697600000 | 209.89 |
1160956800000 | 210.9 |
1161043200000 | 208.95 |
1161129600000 | 210.99 |
1161216000000 | 212.65 |
1161302400000 | 213.8 |
1161561600000 | 212.86 |
1161648000000 | 213.15 |
1161734400000 | 214.79 |
1161820800000 | 216.11 |
1161907200000 | 216.14 |
1162166400000 | 215.3 |
1162252800000 | 217.01 |
1162339200000 | 217.91 |
1162425600000 | 217.33 |
1162512000000 | 216.49 |
1162771200000 | 218.81 |
1162857600000 | 221.15 |
1162944000000 | 220.67 |
1163030400000 | 221.45 |
1163116800000 | 223.01 |
1163376000000 | 223.02 |
1163462400000 | 222.1 |
1163548800000 | 223 |
1163635200000 | 224.05 |
1163721600000 | 222.36 |
1163980800000 | 223.46 |
1164067200000 | 224.39 |
1164153600000 | 226.27 |
1164240000000 | 226.2 |
1164326400000 | 226.98 |
1164585600000 | 224.37 |
1164672000000 | 224.05 |
1164758400000 | 227.77 |
1164844800000 | 229.24 |
1164931200000 | 230.97 |
1165190400000 | 232.18 |
1165276800000 | 233.2 |
1165363200000 | 233.4 |
1165449600000 | 234.17 |
1165536000000 | 234.86 |
1165795200000 | 234.77 |
1165881600000 | 235.79 |
1165968000000 | 237.13 |
1166054400000 | 237.46 |
1166140800000 | 236.67 |
1166400000000 | 236.32 |
1166486400000 | 236.74 |
1166572800000 | 237.71 |
1166659200000 | 237.64 |
1166745600000 | 237.28 |
1167177600000 | 238.26 |
1167264000000 | 239.19 |
1167350400000 | 239.28 |
1167696000000 | 243.7 |
1167782400000 | 241.49 |
1167868800000 | 238.26 |
1167955200000 | 235.03 |
1168214400000 | 235.63 |
1168300800000 | 236.47 |
1168387200000 | 234.03 |
1168473600000 | 236.76 |
1168560000000 | 238.92 |
1168819200000 | 241.68 |
1168905600000 | 239.97 |
1168992000000 | 240.3 |
1169078400000 | 241.09 |
1169164800000 | 242.36 |
1169424000000 | 242.65 |
1169510400000 | 243.2 |
1169596800000 | 243.82 |
1169683200000 | 243.34 |
1169769600000 | 240.22 |
1170028800000 | 240.93 |
1170115200000 | 241.96 |
1170201600000 | 241.48 |
1170288000000 | 245.93 |
1170374400000 | 247.51 |
1170633600000 | 246.94 |
1170720000000 | 249.3 |
1170806400000 | 250.85 |
1170892800000 | 248.28 |
1170979200000 | 248.89 |
1171238400000 | 246.75 |
1171324800000 | 246.99 |
1171411200000 | 251.57 |
1171497600000 | 251.07 |
1171584000000 | 250.46 |
1171843200000 | 251.73 |
1171929600000 | 251.15 |
1172016000000 | 249.72 |
1172102400000 | 250.36 |
1172188800000 | 251.97 |
1172448000000 | 253.26 |
1172534400000 | 244.77 |
1172620800000 | 241.25 |
1172707200000 | 238.85 |
1172793600000 | 238.72 |
1173052800000 | 232.75 |
1173139200000 | 236.44 |
1173225600000 | 239.83 |
1173312000000 | 243.36 |
1173398400000 | 244.27 |
1173657600000 | 244.42 |
1173744000000 | 242 |
1173830400000 | 235.61 |
1173916800000 | 241.06 |
1174003200000 | 242.73 |
1174262400000 | 246.62 |
1174348800000 | 249.06 |
1174435200000 | 251.54 |
1174521600000 | 255.02 |
1174608000000 | 254.73 |
1174867200000 | 253.88 |
1174953600000 | 253.17 |
1175040000000 | 251.83 |
1175126400000 | 253.67 |
1175212800000 | 253.76 |
1175472000000 | 256.77 |
1175558400000 | 259.36 |
1175644800000 | 259.54 |
1175731200000 | 260.28 |
1176163200000 | 262.24 |
1176249600000 | 261.71 |
1176336000000 | 260.82 |
1176422400000 | 261.93 |
1176681600000 | 265.6 |
1176768000000 | 266.16 |
1176854400000 | 264.91 |
1176940800000 | 263.51 |
1177027200000 | 265.81 |
1177286400000 | 265.97 |
1177372800000 | 263.69 |
1177459200000 | 266.89 |
1177545600000 | 265.96 |
1177632000000 | 266.11 |
1177891200000 | 267.45 |
1177977600000 | 266.46 |
1178064000000 | 267.9 |
1178150400000 | 268.04 |
1178236800000 | 272 |
1178496000000 | 272.94 |
1178582400000 | 268.97 |
1178668800000 | 270.21 |
1178755200000 | 268.55 |
1178841600000 | 269.19 |
1179100800000 | 269.11 |
1179187200000 | 271.2 |
1179273600000 | 271.25 |
1179360000000 | 270.29 |
1179446400000 | 272.27 |
1179705600000 | 271.56 |
1179792000000 | 272.25 |
1179878400000 | 275.23 |
1179964800000 | 272.28 |
1180051200000 | 271.64 |
1180310400000 | 271.79 |
1180396800000 | 272.14 |
1180483200000 | 269.92 |
1180569600000 | 272.73 |
1180656000000 | 273.84 |
1180915200000 | 273.81 |
1181001600000 | 272.85 |
1181088000000 | 267.57 |
1181174400000 | 262.03 |
1181260800000 | 259.76 |
1181520000000 | 261.98 |
1181606400000 | 260.65 |
1181692800000 | 261.62 |
1181779200000 | 265.76 |
1181865600000 | 270.16 |
1182124800000 | 270.45 |
1182211200000 | 269.5 |
1182297600000 | 271.35 |
1182384000000 | 267.24 |
1182470400000 | 266.95 |
1182729600000 | 266.6 |
1182816000000 | 265.31 |
1182902400000 | 262.83 |
1182988800000 | 266.09 |
1183075200000 | 267.23 |
1183334400000 | 268.72 |
1183420800000 | 272.22 |
1183507200000 | 274.09 |
1183593600000 | 272.67 |
1183680000000 | 273.79 |
1183939200000 | 274.69 |
1184025600000 | 273.23 |
1184112000000 | 273.91 |
1184198400000 | 276.58 |
1184284800000 | 278.23 |
1184544000000 | 278.59 |
1184630400000 | 276.77 |
1184716800000 | 275.37 |
1184803200000 | 278.22 |
1184889600000 | 277.35 |
1185148800000 | 278.12 |
1185235200000 | 273.55 |
1185321600000 | 268.67 |
1185408000000 | 259.77 |
1185494400000 | 256.94 |
1185753600000 | 257.58 |
1185840000000 | 263.76 |
1185926400000 | 259.56 |
1186012800000 | 261.17 |
1186099200000 | 259.77 |
1186358400000 | 256.94 |
1186444800000 | 259.55 |
1186531200000 | 266.92 |
1186617600000 | 260.07 |
1186704000000 | 250.01 |
1186963200000 | 254.4 |
1187049600000 | 250.28 |
1187136000000 | 246.68 |
1187222400000 | 234.16 |
1187308800000 | 241.05 |
1187568000000 | 242.61 |
1187654400000 | 242.58 |
1187740800000 | 249.84 |
1187827200000 | 251.71 |
1187913600000 | 253.18 |
1188172800000 | 253.52 |
1188259200000 | 248.46 |
1188345600000 | 251.05 |
1188432000000 | 253.77 |
1188518400000 | 257.61 |
1188777600000 | 258.65 |
1188864000000 | 259.91 |
1188950400000 | 256.22 |
1189036800000 | 257.12 |
1189123200000 | 252.07 |
1189382400000 | 249.3 |
1189468800000 | 254.52 |
1189555200000 | 256.01 |
1189641600000 | 256.32 |
1189728000000 | 249.77 |
1189987200000 | 242.6 |
1190073600000 | 245.9 |
1190160000000 | 254.73 |
1190246400000 | 254.37 |
1190332800000 | 256.73 |
1190592000000 | 255.98 |
1190678400000 | 252.19 |
1190764800000 | 254.86 |
1190851200000 | 258.79 |
1190937600000 | 259.98 |
1191196800000 | 262.66 |
1191283200000 | 264.44 |
1191369600000 | 266 |
1191456000000 | 266.85 |
1191542400000 | 268.09 |
1191801600000 | 266.64 |
1191888000000 | 268.84 |
1191974400000 | 271.61 |
1192060800000 | 273.09 |
1192147200000 | 270.89 |
1192406400000 | 268.86 |
1192492800000 | 264.72 |
1192579200000 | 269.05 |
1192665600000 | 267.2 |
1192752000000 | 264.25 |
1193011200000 | 257.46 |
1193097600000 | 264.62 |
1193184000000 | 262.29 |
1193270400000 | 266.85 |
1193356800000 | 268.5 |
1193616000000 | 270.54 |
1193702400000 | 269.97 |
1193788800000 | 275.65 |
1193875200000 | 271.37 |
1193961600000 | 269.23 |
1194220800000 | 266.53 |
1194307200000 | 269.19 |
1194393600000 | 267.14 |
1194480000000 | 266.2 |
1194566400000 | 260.65 |
1194825600000 | 257.01 |
1194912000000 | 257.6 |
1194998400000 | 259.97 |
1195084800000 | 253.51 |
1195171200000 | 250.12 |
1195430400000 | 241.82 |
1195516800000 | 247.6 |
1195603200000 | 239.35 |
1195689600000 | 242.04 |
1195776000000 | 246.07 |
1196035200000 | 247.27 |
1196121600000 | 243.41 |
1196208000000 | 251.15 |
1196294400000 | 252.13 |
1196380800000 | 253.42 |
1196640000000 | 251.63 |
1196726400000 | 246.31 |
1196812800000 | 248.8 |
1196899200000 | 247.75 |
1196985600000 | 252.07 |
1197244800000 | 254.73 |
1197331200000 | 253.99 |
1197417600000 | 254.65 |
1197504000000 | 245.56 |
1197590400000 | 244.11 |
1197849600000 | 236.84 |
1197936000000 | 237.19 |
1198022400000 | 236.58 |
1198108800000 | 235.96 |
1198195200000 | 239.57 |
1198454400000 | 240.25 |
1198713600000 | 242.68 |
1198800000000 | 244.65 |
1199059200000 | 244.46 |
1199232000000 | 243.36 |
1199318400000 | 240.07 |
1199404800000 | 234.15 |
1199664000000 | 229.66 |
1199750400000 | 231.14 |
1199836800000 | 224.95 |
1199923200000 | 222.8 |
1200009600000 | 223.53 |
1200268800000 | 226.61 |
1200355200000 | 220.05 |
1200441600000 | 216.18 |
1200528000000 | 216.79 |
1200614400000 | 215.06 |
1200873600000 | 204.64 |
1200960000000 | 214.17 |
1201046400000 | 209.61 |
1201132800000 | 220.49 |
1201219200000 | 220.47 |
1201478400000 | 218.18 |
1201564800000 | 223.15 |
1201651200000 | 221.66 |
1201737600000 | 221.6 |
1201824000000 | 225.64 |
1202083200000 | 227.35 |
1202169600000 | 217.63 |
1202256000000 | 218.15 |
1202342400000 | 211.84 |
1202428800000 | 212.8 |
1202688000000 | 210.33 |
1202774400000 | 218.13 |
1202860800000 | 218.28 |
1202947200000 | 220.58 |
1203033600000 | 217.37 |
1203292800000 | 220.35 |
1203379200000 | 222.07 |
1203465600000 | 218.79 |
1203552000000 | 222.5 |
1203638400000 | 220.6 |
1203897600000 | 224.76 |
1203984000000 | 228.69 |
1204070400000 | 232.03 |
1204156800000 | 227.55 |
1204243200000 | 223.75 |
1204502400000 | 220.41 |
1204588800000 | 219.07 |
1204675200000 | 224.36 |
1204761600000 | 223.96 |
1204848000000 | 221.54 |
1205107200000 | 217.7 |
1205193600000 | 219.21 |
1205280000000 | 225.35 |
1205366400000 | 221.69 |
1205452800000 | 220.48 |
1205712000000 | 210.73 |
1205798400000 | 218.61 |
1205884800000 | 213.13 |
1205971200000 | 210.49 |
1206403200000 | 221.48 |
1206489600000 | 221.91 |
1206576000000 | 226.43 |
1206662400000 | 223.65 |
1206921600000 | 224.43 |
1207008000000 | 228.81 |
1207094400000 | 230.87 |
1207180800000 | 229.25 |
1207267200000 | 231.33 |
1207526400000 | 233.12 |
1207612800000 | 228.08 |
1207699200000 | 227.79 |
1207785600000 | 227.13 |
1207872000000 | 224.69 |
1208131200000 | 223.3 |
1208217600000 | 222.19 |
1208304000000 | 228.82 |
1208390400000 | 227.97 |
1208476800000 | 231.61 |
1208736000000 | 230.08 |
1208822400000 | 230.53 |
1208908800000 | 230.1 |
1208995200000 | 226.68 |
1209081600000 | 230.22 |
1209340800000 | 232.3 |
1209427200000 | 227.99 |
1209513600000 | 229.94 |
1209600000000 | 228.17 |
1209686400000 | 232.32 |
1209945600000 | 232.59 |
1210032000000 | 233.47 |
1210118400000 | 234.28 |
1210204800000 | 236.69 |
1210291200000 | 233.1 |
1210550400000 | 235.46 |
1210636800000 | 231.86 |
1210723200000 | 231.08 |
1210809600000 | 232.89 |
1210896000000 | 237.21 |
1211155200000 | 239.43 |
1211241600000 | 234.57 |
1211328000000 | 233.89 |
1211414400000 | 235.03 |
1211500800000 | 232.65 |
1211760000000 | 232.18 |
1211846400000 | 231.31 |
1211932800000 | 232.8 |
1212019200000 | 231.51 |
1212105600000 | 233.12 |
1212364800000 | 229.89 |
1212451200000 | 231.81 |
1212537600000 | 230.3 |
1212624000000 | 230.8 |
1212710400000 | 229.73 |
1212969600000 | 227.48 |
1213056000000 | 222.33 |
1213142400000 | 219.19 |
1213228800000 | 219.39 |
1213315200000 | 219.99 |
1213574400000 | 222.56 |
1213660800000 | 223.96 |
1213747200000 | 219.57 |
1213833600000 | 218.34 |
1213920000000 | 217.27 |
1214179200000 | 214.48 |
1214265600000 | 212.83 |
1214352000000 | 215.64 |
1214438400000 | 211.69 |
1214524800000 | 212.14 |
1214784000000 | 212.58 |
1214870400000 | 206.54 |
1214956800000 | 203.56 |
1215043200000 | 202.66 |
1215129600000 | 200.13 |
1215388800000 | 201.93 |
1215475200000 | 198.88 |
1215561600000 | 203.71 |
1215648000000 | 199.56 |
1215734400000 | 195.51 |
1215993600000 | 198.17 |
1216080000000 | 194.53 |
1216166400000 | 195.83 |
1216252800000 | 203.43 |
1216339200000 | 207.07 |
1216598400000 | 208.76 |
1216684800000 | 207.83 |
1216771200000 | 211.29 |
1216857600000 | 206.23 |
1216944000000 | 204.3 |
1217203200000 | 202.66 |
1217289600000 | 201.54 |
1217376000000 | 204.79 |
1217462400000 | 205.25 |
1217548800000 | 203.27 |
1217808000000 | 202.55 |
1217894400000 | 206.97 |
1217980800000 | 208.8 |
1218067200000 | 208.28 |
1218153600000 | 207.22 |
1218412800000 | 211.28 |
1218499200000 | 208.46 |
1218585600000 | 200.53 |
1218672000000 | 202.18 |
1218758400000 | 201.69 |
1219017600000 | 201.03 |
1219104000000 | 195.3 |
1219190400000 | 196.1 |
1219276800000 | 198.16 |
1219363200000 | 201.46 |
1219622400000 | 200.59 |
1219708800000 | 198.57 |
1219795200000 | 198.82 |
1219881600000 | 201.62 |
1219968000000 | 202.12 |
1220227200000 | 199.82 |
1220313600000 | 201.46 |
1220400000000 | 196.96 |
1220486400000 | 191.63 |
1220572800000 | 186.95 |
1220832000000 | 192.9 |
1220918400000 | 190.21 |
1221004800000 | 187.16 |
1221091200000 | 184.16 |
1221177600000 | 190.18 |
1221436800000 | 184.65 |
1221523200000 | 178.42 |
1221609600000 | 176.91 |
1221696000000 | 180.26 |
1221782400000 | 194.27 |
1222041600000 | 193.06 |
1222128000000 | 188.72 |
1222214400000 | 186.5 |
1222300800000 | 188.29 |
1222387200000 | 183.78 |
1222646400000 | 171.15 |
1222732800000 | 170.64 |
1222819200000 | 169.12 |
1222905600000 | 164.51 |
1222992000000 | 166.47 |
1223251200000 | 151.54 |
1223337600000 | 153.41 |
1223424000000 | 145.37 |
1223510400000 | 144.01 |
1223596800000 | 133.89 |
1223856000000 | 143.4 |
1223942400000 | 148.03 |
1224028800000 | 137.73 |
1224115200000 | 128.06 |
1224201600000 | 130.22 |
1224460800000 | 132.54 |
1224547200000 | 132.04 |
1224633600000 | 123.22 |
1224720000000 | 120.94 |
1224806400000 | 113.3 |
1225065600000 | 108.39 |
1225152000000 | 110.21 |
1225238400000 | 121.81 |
1225324800000 | 125.53 |
1225411200000 | 126.41 |
1225670400000 | 128.48 |
1225756800000 | 137.54 |
1225843200000 | 135.77 |
1225929600000 | 127.11 |
1226016000000 | 128.54 |
1226275200000 | 129.25 |
1226361600000 | 121.55 |
1226448000000 | 115.88 |
1226534400000 | 113.44 |
1226620800000 | 114.19 |
1226880000000 | 112.22 |
1226966400000 | 112.38 |
1227052800000 | 109.05 |
1227139200000 | 104.14 |
1227225600000 | 102.39 |
1227484800000 | 112.18 |
1227571200000 | 115.22 |
1227657600000 | 114.86 |
1227744000000 | 117.77 |
1227830400000 | 119.06 |
1228089600000 | 110.24 |
1228176000000 | 112.7 |
1228262400000 | 112.7 |
1228348800000 | 111.56 |
1228435200000 | 107.53 |
1228694400000 | 116.45 |
1228780800000 | 118.21 |
1228867200000 | 119.03 |
1228953600000 | 119.78 |
1229040000000 | 118.15 |
1229299200000 | 120.62 |
1229385600000 | 121.5 |
1229472000000 | 125.08 |
1229558400000 | 126.12 |
1229644800000 | 122 |
1229904000000 | 118.97 |
1229990400000 | 119.22 |
1230076800000 | 118.98 |
1230508800000 | 120.91 |
1230595200000 | 121.49 |
1230681600000 | 120.7 |
1230854400000 | 125.19 |
1231113600000 | 126.84 |
1231200000000 | 130.18 |
1231286400000 | 131.54 |
1231372800000 | 130.41 |
1231459200000 | 128.66 |
1231718400000 | 124.54 |
1231804800000 | 120.47 |
1231891200000 | 115.56 |
1231977600000 | 114.52 |
1232064000000 | 117.27 |
1232323200000 | 114.62 |
1232409600000 | 108.8 |
1232496000000 | 108.39 |
1232582400000 | 108.8 |
1232668800000 | 106.77 |
1232928000000 | 111.96 |
1233014400000 | 113.29 |
1233100800000 | 117.4 |
1233187200000 | 113.91 |
1233273600000 | 113.68 |
1233532800000 | 108.95 |
1233619200000 | 112.53 |
1233705600000 | 116.91 |
1233792000000 | 117.7 |
1233878400000 | 121.21 |
1234137600000 | 124.22 |
1234224000000 | 119.95 |
1234310400000 | 117.9 |
1234396800000 | 116.06 |
1234483200000 | 118.3 |
1234742400000 | 115.56 |
1234828800000 | 111.29 |
1234915200000 | 110.46 |
1235001600000 | 110.82 |
1235088000000 | 107.03 |
1235347200000 | 107.35 |
1235433600000 | 106.14 |
1235520000000 | 106.2 |
1235606400000 | 109.15 |
1235692800000 | 106.73 |
1235952000000 | 100.95 |
1236038400000 | 98.7 |
1236124800000 | 102.42 |
1236211200000 | 99.47 |
1236297600000 | 98.74 |
1236556800000 | 96.97 |
1236643200000 | 102.91 |
1236729600000 | 103.19 |
1236816000000 | 103.37 |
1236902400000 | 105.49 |
1237161600000 | 109.33 |
1237248000000 | 108.49 |
1237334400000 | 108.53 |
1237420800000 | 115.25 |
1237507200000 | 114.6 |
1237766400000 | 117.14 |
1237852800000 | 117.53 |
1237939200000 | 116.51 |
1238025600000 | 116.26 |
1238112000000 | 113.55 |
1238371200000 | 108.61 |
1238457600000 | 113.77 |
1238544000000 | 116.01 |
1238630400000 | 124.06 |
1238716800000 | 124.82 |
1238976000000 | 123.71 |
1239062400000 | 120.02 |
1239148800000 | 119.6 |
1239235200000 | 122.91 |
1239667200000 | 126.21 |
1239753600000 | 124.98 |
1239840000000 | 126.78 |
1239926400000 | 128.38 |
1240185600000 | 121.73 |
1240272000000 | 122.4 |
1240358400000 | 125.43 |
1240444800000 | 126.65 |
1240531200000 | 131.32 |
1240790400000 | 129.92 |
1240876800000 | 127.01 |
1240963200000 | 131.5 |
1241049600000 | 133.35 |
1241136000000 | 133.79 |
1241395200000 | 136.16 |
1241481600000 | 139.24 |
1241568000000 | 141.16 |
1241654400000 | 140.88 |
1241740800000 | 142.75 |
1242000000000 | 141.58 |
1242086400000 | 141.73 |
1242172800000 | 136.47 |
1242259200000 | 137.78 |
1242345600000 | 139.56 |
1242604800000 | 142.33 |
1242691200000 | 146.36 |
1242777600000 | 148.42 |
1242864000000 | 145.64 |
1242950400000 | 146.65 |
1243209600000 | 147 |
1243296000000 | 146.99 |
1243382400000 | 148.56 |
1243468800000 | 146.26 |
1243555200000 | 148.43 |
1243814400000 | 154.06 |
1243900800000 | 155.91 |
1243987200000 | 151.02 |
1244073600000 | 150.37 |
1244160000000 | 149.51 |
1244419200000 | 147.69 |
1244505600000 | 150.81 |
1244592000000 | 152.95 |
1244678400000 | 154.94 |
1244764800000 | 153.67 |
1245024000000 | 148.2 |
1245110400000 | 149.08 |
1245196800000 | 144.52 |
1245283200000 | 145.32 |
1245369600000 | 147.79 |
1245628800000 | 142.77 |
1245715200000 | 142.76 |
1245801600000 | 146.61 |
1245888000000 | 144.5 |
1245974400000 | 147.12 |
1246233600000 | 149.46 |
1246320000000 | 148.13 |
1246406400000 | 151.14 |
1246492800000 | 146.98 |
1246579200000 | 146.43 |
1246838400000 | 143.62 |
1246924800000 | 143.17 |
1247011200000 | 140.12 |
1247097600000 | 142.08 |
1247184000000 | 140.8 |
1247443200000 | 142.56 |
1247529600000 | 145.3 |
1247616000000 | 150.52 |
1247702400000 | 150.8 |
1247788800000 | 151.29 |
1248048000000 | 154.32 |
1248134400000 | 156.63 |
1248220800000 | 157.35 |
1248307200000 | 160.33 |
1248393600000 | 159.85 |
1248652800000 | 160.51 |
1248739200000 | 158.49 |
1248825600000 | 158.58 |
1248912000000 | 162.22 |
1248998400000 | 164.01 |
1249257600000 | 170.29 |
1249344000000 | 168.81 |
1249430400000 | 170.3 |
1249516800000 | 170.32 |
1249603200000 | 170.13 |
1249862400000 | 169.09 |
1249948800000 | 165.39 |
1250035200000 | 168.03 |
1250121600000 | 171.07 |
1250208000000 | 169.81 |
1250467200000 | 164.27 |
1250553600000 | 167.52 |
1250640000000 | 167.9 |
1250726400000 | 171.05 |
1250812800000 | 175.25 |
1251072000000 | 176.99 |
1251158400000 | 177.2 |
1251244800000 | 173.95 |
1251331200000 | 172.81 |
1251417600000 | 176.3 |
1251676800000 | 175.12 |
1251763200000 | 171.27 |
1251849600000 | 168.92 |
1251936000000 | 170.14 |
1252022400000 | 172.81 |
1252281600000 | 177.07 |
1252368000000 | 180.22 |
1252454400000 | 182.89 |
1252540800000 | 183.3 |
1252627200000 | 185.13 |
1252886400000 | 183.85 |
1252972800000 | 183.13 |
1253059200000 | 187.72 |
1253145600000 | 189.29 |
1253232000000 | 187.12 |
1253491200000 | 184.43 |
1253577600000 | 187.5 |
1253664000000 | 187.63 |
1253750400000 | 181.94 |
1253836800000 | 179.99 |
1254096000000 | 181.49 |
1254182400000 | 181.33 |
1254268800000 | 182.28 |
1254355200000 | 179.43 |
1254441600000 | 175.34 |
1254700800000 | 177.43 |
1254787200000 | 181.83 |
1254873600000 | 180.82 |
1254960000000 | 184.94 |
1255046400000 | 184.37 |
1255305600000 | 185.63 |
1255392000000 | 184.34 |
1255478400000 | 188.62 |
1255564800000 | 190.73 |
1255651200000 | 190.31 |
1255910400000 | 193.25 |
1255996800000 | 192.79 |
1256083200000 | 194.55 |
1256169600000 | 191.59 |
1256256000000 | 190.52 |
1256515200000 | 187.86 |
1256601600000 | 185.87 |
1256688000000 | 180.14 |
1256774400000 | 184.42 |
1256860800000 | 182.04 |
1257120000000 | 181.95 |
1257206400000 | 179.41 |
1257292800000 | 186.05 |
1257379200000 | 187.54 |
1257465600000 | 188.17 |
1257724800000 | 193.71 |
1257811200000 | 192.69 |
1257897600000 | 193.89 |
1257984000000 | 193.95 |
1258070400000 | 195.66 |
1258329600000 | 199.75 |
1258416000000 | 197.47 |
1258502400000 | 198.67 |
1258588800000 | 193.22 |
1258675200000 | 191.65 |
1258934400000 | 196.5 |
1259020800000 | 194.83 |
1259107200000 | 196.68 |
1259193600000 | 189.24 |
1259280000000 | 192.01 |
1259539200000 | 189.55 |
1259625600000 | 196.15 |
1259712000000 | 197.56 |
1259798400000 | 197.11 |
1259884800000 | 196.61 |
1260144000000 | 195.36 |
1260230400000 | 191.46 |
1260316800000 | 189.13 |
1260403200000 | 190.54 |
1260489600000 | 191.52 |
1260748800000 | 193.21 |
1260835200000 | 192.25 |
1260921600000 | 195.09 |
1261008000000 | 189.63 |
1261094400000 | 188.1 |
1261353600000 | 190.52 |
1261440000000 | 190 |
1261526400000 | 191.38 |
1261612800000 | 191.34 |
1261958400000 | 192.68 |
1262044800000 | 194.28 |
1262131200000 | 193.37 |
1262217600000 | 195.68 |
1262563200000 | 199.29 |
1262649600000 | 198.81 |
1262736000000 | 198.39 |
1262822400000 | 198.16 |
1262908800000 | 198.83 |
1263168000000 | 202.4 |
1263254400000 | 200.33 |
1263340800000 | 200.55 |
1263427200000 | 201.89 |
1263513600000 | 199.57 |
1263772800000 | 201.34 |
1263859200000 | 201.31 |
1263945600000 | 197.5 |
1264032000000 | 194.33 |
1264118400000 | 192.22 |
1264377600000 | 192.6 |
1264464000000 | 191.68 |
1264550400000 | 190.74 |
1264636800000 | 188.38 |
1264723200000 | 189.19 |
1264982400000 | 189.89 |
1265068800000 | 192.97 |
1265155200000 | 191.51 |
1265241600000 | 185.64 |
1265328000000 | 180.6 |
1265587200000 | 180.75 |
1265673600000 | 181.32 |
1265760000000 | 181.71 |
1265846400000 | 182.26 |
1265932800000 | 181.33 |
1266192000000 | 181.63 |
1266278400000 | 184.17 |
1266364800000 | 187.04 |
1266451200000 | 187.06 |
1266537600000 | 186.13 |
1266796800000 | 187.22 |
1266883200000 | 185.83 |
1266969600000 | 186.12 |
1267056000000 | 182.2 |
1267142400000 | 185.3 |
1267401600000 | 184.79 |
1267488000000 | 187.34 |
1267574400000 | 190.39 |
1267660800000 | 190.14 |
1267747200000 | 192.76 |
1268006400000 | 192.98 |
1268092800000 | 191.62 |
1268179200000 | 193.47 |
1268265600000 | 194.03 |
1268352000000 | 196.76 |
1268611200000 | 194.05 |
1268697600000 | 197.4 |
1268784000000 | 199.06 |
1268870400000 | 198.01 |
1268956800000 | 196.1 |
1269216000000 | 196.12 |
1269302400000 | 198.02 |
1269388800000 | 195.64 |
1269475200000 | 197.79 |
1269561600000 | 198.13 |
1269820800000 | 199.12 |
1269907200000 | 198.73 |
1269993600000 | 200.11 |
1270080000000 | 203.67 |
1270512000000 | 204.36 |
1270598400000 | 203.92 |
1270684800000 | 202.65 |
1270771200000 | 206.15 |
1271030400000 | 207.41 |
1271116800000 | 206.41 |
1271203200000 | 208.86 |
1271289600000 | 209.58 |
1271376000000 | 206.54 |
1271635200000 | 203.88 |
1271721600000 | 206.8 |
1271808000000 | 206.04 |
1271894400000 | 203.93 |
1271980800000 | 207.26 |
1272240000000 | 209.69 |
1272326400000 | 203.65 |
1272412800000 | 198.85 |
1272499200000 | 203.76 |
1272585600000 | 203.54 |
1272844800000 | 202.53 |
1272931200000 | 196.36 |
1273017600000 | 191.45 |
1273104000000 | 187.92 |
1273190400000 | 178 |
1273449600000 | 191.61 |
1273536000000 | 188.57 |
1273622400000 | 193.4 |
1273708800000 | 192.31 |
1273795200000 | 185.6 |
1274054400000 | 183.62 |
1274140800000 | 186.04 |
1274227200000 | 178.97 |
1274313600000 | 173.8 |
1274400000000 | 175.98 |
1274659200000 | 175.46 |
1274745600000 | 168.7 |
1274832000000 | 174.18 |
1274918400000 | 179.78 |
1275004800000 | 180.35 |
1275264000000 | 180.83 |
1275350400000 | 182.89 |
1275436800000 | 181.97 |
1275523200000 | 185.21 |
1275609600000 | 180.28 |
1275868800000 | 177.38 |
1275955200000 | 175.02 |
1276041600000 | 180.89 |
1276128000000 | 185.47 |
1276214400000 | 184.37 |
1276473600000 | 190.04 |
1276560000000 | 191.86 |
1276646400000 | 191.85 |
1276732800000 | 191.55 |
1276819200000 | 192.59 |
1277078400000 | 194.33 |
1277164800000 | 192.3 |
1277251200000 | 190.46 |
1277337600000 | 188.51 |
1277424000000 | 187.39 |
1277683200000 | 189.76 |
1277769600000 | 182.6 |
1277856000000 | 181.86 |
1277942400000 | 179.6 |
1278028800000 | 181.8 |
1278288000000 | 180.76 |
1278374400000 | 186.68 |
1278460800000 | 188.12 |
1278547200000 | 190.69 |
1278633600000 | 191.32 |
1278892800000 | 190.99 |
1278979200000 | 196.5 |
1279065600000 | 196.71 |
1279152000000 | 196.98 |
1279238400000 | 194.27 |
1279497600000 | 192.57 |
1279584000000 | 191.63 |
1279670400000 | 194.55 |
1279756800000 | 198.99 |
1279843200000 | 200.68 |
1280102400000 | 202.55 |
1280188800000 | 202.68 |
1280275200000 | 201.83 |
1280361600000 | 202.53 |
1280448000000 | 201.25 |
1280707200000 | 209.23 |
1280793600000 | 209.29 |
1280880000000 | 207.84 |
1280966400000 | 207.52 |
1281052800000 | 207.72 |
1281312000000 | 209.45 |
1281398400000 | 204.4 |
1281484800000 | 198.02 |
1281571200000 | 196.19 |
1281657600000 | 195.89 |
1281916800000 | 197.81 |
1282003200000 | 200.53 |
1282089600000 | 200.57 |
1282176000000 | 199.09 |
1282262400000 | 195.15 |
1282521600000 | 196.1 |
1282608000000 | 192.86 |
1282694400000 | 190.6 |
1282780800000 | 194.57 |
1282867200000 | 195.62 |
1283126400000 | 195.5 |
1283212800000 | 195.2 |
1283299200000 | 202.78 |
1283385600000 | 202.98 |
1283472000000 | 205.32 |
1283731200000 | 205.85 |
1283817600000 | 202.95 |
1283904000000 | 206.43 |
1283990400000 | 208.12 |
1284076800000 | 207.9 |
1284336000000 | 211.23 |
1284422400000 | 212.74 |
1284508800000 | 213.5 |
1284595200000 | 212.45 |
1284681600000 | 212.54 |
1284940800000 | 215.27 |
1285027200000 | 215.37 |
1285113600000 | 216.47 |
1285200000000 | 216.26 |
1285286400000 | 220.64 |
1285545600000 | 219.93 |
1285632000000 | 220.63 |
1285718400000 | 221.55 |
1285804800000 | 220.99 |
1285891200000 | 221.74 |
1286150400000 | 220.34 |
1286236800000 | 224.45 |
1286323200000 | 226.23 |
1286409600000 | 226.57 |
1286496000000 | 226.26 |
1286755200000 | 227.33 |
1286841600000 | 225.55 |
1286928000000 | 230.05 |
1287014400000 | 232.47 |
1287100800000 | 230.48 |
1287360000000 | 229.88 |
1287446400000 | 225.39 |
1287532800000 | 228.72 |
1287619200000 | 229.83 |
1287705600000 | 227.67 |
1287964800000 | 229.74 |
1288051200000 | 228.31 |
1288137600000 | 224.43 |
1288224000000 | 226.99 |
1288310400000 | 227.39 |
1288569600000 | 228.33 |
1288656000000 | 230.16 |
1288742400000 | 229.5 |
1288828800000 | 237.19 |
1288915200000 | 236.5 |
1289174400000 | 235.15 |
1289260800000 | 236.55 |
1289347200000 | 231.84 |
1289433600000 | 231.76 |
1289520000000 | 230.74 |
1289779200000 | 231.18 |
1289865600000 | 224.69 |
1289952000000 | 225.75 |
1290038400000 | 229.05 |
1290124800000 | 228.7 |
1290384000000 | 227.15 |
1290470400000 | 222.15 |
1290556800000 | 223.95 |
1290643200000 | 225.57 |
1290729600000 | 223.22 |
1290988800000 | 218.55 |
1291075200000 | 218.18 |
1291161600000 | 223.09 |
1291248000000 | 229.05 |
1291334400000 | 231.85 |
1291593600000 | 231.37 |
1291680000000 | 234.45 |
1291766400000 | 232.78 |
1291852800000 | 231.32 |
1291939200000 | 232.64 |
1292198400000 | 235.78 |
1292284800000 | 235.66 |
1292371200000 | 234.17 |
1292457600000 | 233.31 |
1292544000000 | 232.93 |
1292803200000 | 234.14 |
1292889600000 | 236.23 |
1292976000000 | 236.11 |
1293062400000 | 236.04 |
1293148800000 | 236.63 |
1293408000000 | 235.94 |
1293494400000 | 236.37 |
1293580800000 | 237.21 |
1293667200000 | 236.86 |
1293753600000 | 238.79 |
1294012800000 | 238.86 |
1294099200000 | 241.16 |
1294185600000 | 238.17 |
1294272000000 | 237.72 |
1294358400000 | 237.9 |
1294617600000 | 236.72 |
1294704000000 | 239.78 |
1294790400000 | 242.76 |
1294876800000 | 243.72 |
1294963200000 | 244.21 |
1295222400000 | 243.64 |
1295308800000 | 247.33 |
1295395200000 | 244.62 |
1295481600000 | 237.65 |
1295568000000 | 241.18 |
1295827200000 | 242.33 |
1295913600000 | 240.17 |
1296000000000 | 244.02 |
1296086400000 | 245.4 |
1296172800000 | 241.5 |
1296432000000 | 241.89 |
1296518400000 | 246.87 |
1296604800000 | 246.12 |
1296691200000 | 244.91 |
1296777600000 | 245.33 |
1297036800000 | 248.39 |
1297123200000 | 248.72 |
1297209600000 | 248.73 |
1297296000000 | 246.26 |
1297382400000 | 247.13 |
1297641600000 | 247.83 |
1297728000000 | 247.85 |
1297814400000 | 247.97 |
1297900800000 | 249.21 |
1297987200000 | 250.24 |
1298246400000 | 248.05 |
1298332800000 | 246.69 |
1298419200000 | 244.35 |
1298505600000 | 243.19 |
1298592000000 | 246.46 |
1298851200000 | 250.67 |
1298937600000 | 249.64 |
1299024000000 | 248.8 |
1299110400000 | 250.56 |
1299196800000 | 251.1 |
1299456000000 | 250.56 |
1299542400000 | 249.21 |
1299628800000 | 250.34 |
1299715200000 | 243.29 |
1299801600000 | 240.79 |
1300060800000 | 240.81 |
1300147200000 | 235.03 |
1300233600000 | 231.08 |
1300320000000 | 236.72 |
1300406400000 | 240.31 |
1300665600000 | 244.61 |
1300752000000 | 244.49 |
1300838400000 | 244.32 |
1300924800000 | 247.01 |
1301011200000 | 246.23 |
1301270400000 | 245.66 |
1301356800000 | 245.75 |
1301443200000 | 247.95 |
1301529600000 | 247.9 |
1301616000000 | 250.09 |
1301875200000 | 252.34 |
1301961600000 | 253.09 |
1302048000000 | 255.35 |
1302134400000 | 252.76 |
1302220800000 | 255.44 |
1302480000000 | 254.89 |
1302566400000 | 250.84 |
1302652800000 | 253.13 |
1302739200000 | 252.74 |
1302825600000 | 253.17 |
1303084800000 | 246.6 |
1303171200000 | 250.43 |
1303257600000 | 257.46 |
1303344000000 | 261.3 |
1303776000000 | 262.45 |
1303862400000 | 262.93 |
1303948800000 | 266.41 |
1304035200000 | 267.93 |
1304294400000 | 268.86 |
1304380800000 | 265.42 |
1304467200000 | 262.59 |
1304553600000 | 257.65 |
1304640000000 | 259.53 |
1304899200000 | 256.89 |
1304985600000 | 260.51 |
1305072000000 | 261.21 |
1305158400000 | 257.18 |
1305244800000 | 256.76 |
1305504000000 | 256.65 |
1305590400000 | 252.56 |
1305676800000 | 254.35 |
1305763200000 | 256.2 |
1305849600000 | 255.72 |
1306108800000 | 248.77 |
1306195200000 | 250.41 |
1306281600000 | 252.12 |
1306368000000 | 252.93 |
1306454400000 | 258.15 |
1306713600000 | 258.39 |
1306800000000 | 261.5 |
1306886400000 | 260.55 |
1306972800000 | 258.03 |
1307059200000 | 257.99 |
1307318400000 | 257.43 |
1307404800000 | 258.16 |
1307491200000 | 252.89 |
1307577600000 | 253.85 |
1307664000000 | 247.89 |
1307923200000 | 248.73 |
1308009600000 | 251.88 |
1308096000000 | 246.53 |
1308182400000 | 241.42 |
1308268800000 | 243.42 |
1308528000000 | 241.11 |
1308614400000 | 245.79 |
1308700800000 | 244.97 |
1308787200000 | 237.48 |
1308873600000 | 237.72 |
1309132800000 | 239.4 |
1309219200000 | 241.22 |
1309305600000 | 246.8 |
1309392000000 | 250.74 |
1309478400000 | 252.77 |
1309737600000 | 254.91 |
1309824000000 | 255.32 |
1309910400000 | 252 |
1309996800000 | 254.3 |
1310083200000 | 252.16 |
1310342400000 | 244.61 |
1310428800000 | 243.26 |
1310515200000 | 248.41 |
1310601600000 | 245.63 |
1310688000000 | 244.41 |
1310947200000 | 237.35 |
1311033600000 | 241.83 |
1311120000000 | 244.57 |
1311206400000 | 249.34 |
1311292800000 | 251.23 |
1311552000000 | 250.56 |
1311638400000 | 250.81 |
1311724800000 | 246.89 |
1311811200000 | 245.12 |
1311897600000 | 245.31 |
1312156800000 | 241.12 |
1312243200000 | 235.49 |
1312329600000 | 231.98 |
1312416000000 | 220.25 |
1312502400000 | 217.6 |
1312761600000 | 206.61 |
1312848000000 | 212.4 |
1312934400000 | 206.85 |
1313020800000 | 212.68 |
1313107200000 | 219.21 |
1313366400000 | 222.96 |
1313452800000 | 221.07 |
1313539200000 | 221.65 |
1313625600000 | 208.46 |
1313712000000 | 208.79 |
1313971200000 | 209.9 |
1314057600000 | 211.98 |
1314144000000 | 214.88 |
1314230400000 | 211.23 |
1314316800000 | 210.7 |
1314576000000 | 215.04 |
1314662400000 | 217.9 |
1314748800000 | 224.53 |
1314835200000 | 223.63 |
1314921600000 | 218.96 |
1315180800000 | 209.5 |
1315267200000 | 207.44 |
1315353600000 | 214.12 |
1315440000000 | 215.77 |
1315526400000 | 207.73 |
1315785600000 | 201.83 |
1315872000000 | 202.75 |
1315958400000 | 205.21 |
1316044800000 | 211.86 |
1316131200000 | 212.11 |
1316390400000 | 205.35 |
1316476800000 | 210.38 |
1316563200000 | 207.09 |
1316649600000 | 193.87 |
1316736000000 | 194.14 |
1316995200000 | 196.27 |
1317081600000 | 206.93 |
1317168000000 | 202.7 |
1317254400000 | 203.84 |
1317340800000 | 198 |
1317600000000 | 194.36 |
1317686400000 | 187.62 |
1317772800000 | 192.5 |
1317859200000 | 198.76 |
1317945600000 | 202.32 |
1318204800000 | 207.97 |
1318291200000 | 206.57 |
1318377600000 | 212.21 |
1318464000000 | 208.43 |
1318550400000 | 212.88 |
1318809600000 | 209.7 |
1318896000000 | 207.93 |
1318982400000 | 210.96 |
1319068800000 | 206.85 |
1319155200000 | 215.43 |
1319414400000 | 218.99 |
1319500800000 | 218.53 |
1319587200000 | 218.11 |
1319673600000 | 229.42 |
1319760000000 | 230.46 |
1320019200000 | 222.55 |
1320105600000 | 210.86 |
1320192000000 | 215.58 |
1320278400000 | 219.38 |
1320364800000 | 218.94 |
1320624000000 | 217.08 |
1320710400000 | 219.39 |
1320796800000 | 212.99 |
1320883200000 | 211.74 |
1320969600000 | 219.9 |
1321228800000 | 215.82 |
1321315200000 | 213.17 |
1321401600000 | 212.64 |
1321488000000 | 209.2 |
1321574400000 | 207.32 |
1321833600000 | 199.78 |
1321920000000 | 199.63 |
1322006400000 | 194.74 |
1322092800000 | 194.95 |
1322179200000 | 194.95 |
1322438400000 | 202.46 |
1322524800000 | 205.14 |
1322611200000 | 214.32 |
1322697600000 | 212.96 |
1322784000000 | 214.22 |
1323043200000 | 215.96 |
1323129600000 | 213.12 |
1323216000000 | 213.15 |
1323302400000 | 208.38 |
1323388800000 | 210.03 |
1323648000000 | 204.58 |
1323734400000 | 204.79 |
1323820800000 | 197.57 |
1323907200000 | 200.59 |
1323993600000 | 201.1 |
1324252800000 | 200.43 |
1324339200000 | 206.94 |
1324425600000 | 205.17 |
1324512000000 | 207.4 |
1324598400000 | 208.71 |
1324944000000 | 209.29 |
1325030400000 | 206.66 |
1325116800000 | 207.57 |
1325203200000 | 210.88 |
1325462400000 | 211.67 |
1325548800000 | 217.31 |
1325635200000 | 214.49 |
1325721600000 | 211.23 |
1325808000000 | 210.8 |
1326067200000 | 210.92 |
1326153600000 | 214.92 |
1326240000000 | 212.71 |
1326326400000 | 214.27 |
1326412800000 | 212.24 |
1326672000000 | 212.75 |
1326758400000 | 215.05 |
1326844800000 | 217.23 |
1326931200000 | 220.88 |
1327017600000 | 220.97 |
1327276800000 | 223.23 |
1327363200000 | 220.52 |
1327449600000 | 220.41 |
1327536000000 | 225.83 |
1327622400000 | 223.94 |
1327881600000 | 220.89 |
1327968000000 | 222.91 |
1328054400000 | 229.31 |
1328140800000 | 229.66 |
1328227200000 | 233.55 |
1328486400000 | 232.15 |
1328572800000 | 233 |
1328659200000 | 232.22 |
1328745600000 | 233.15 |
1328832000000 | 230.23 |
1329091200000 | 232.26 |
1329177600000 | 230.34 |
1329264000000 | 232.22 |
1329350400000 | 231.75 |
1329436800000 | 234.85 |
1329696000000 | 238.89 |
1329782400000 | 236.61 |
1329868800000 | 234.61 |
1329955200000 | 235.76 |
1330041600000 | 239.77 |
1330300800000 | 238.17 |
1330387200000 | 239.22 |
1330473600000 | 239.5 |
1330560000000 | 240.55 |
1330646400000 | 237.99 |
1330905600000 | 236.22 |
1330992000000 | 227.39 |
1331078400000 | 230.02 |
1331164800000 | 236.67 |
1331251200000 | 236.26 |
1331510400000 | 235.6 |
1331596800000 | 239.68 |
1331683200000 | 238.52 |
1331769600000 | 239.76 |
1331856000000 | 243.41 |
1332115200000 | 243.9 |
1332201600000 | 240.69 |
1332288000000 | 240.52 |
1332374400000 | 237.26 |
1332460800000 | 238.95 |
1332720000000 | 243.74 |
1332806400000 | 242.7 |
1332892800000 | 239.6 |
1332979200000 | 237.34 |
1333065600000 | 241.45 |
1333324800000 | 245.23 |
1333411200000 | 244.47 |
1333497600000 | 235.35 |
1333584000000 | 235.35 |
1334016000000 | 230.15 |
1334102400000 | 232.8 |
1334188800000 | 238.02 |
1334275200000 | 233.73 |
1334534400000 | 233.83 |
1334620800000 | 238.8 |
1334707200000 | 238.1 |
1334793600000 | 239.39 |
1334880000000 | 241.24 |
1335139200000 | 233.54 |
1335225600000 | 235.89 |
1335312000000 | 237.8 |
1335398400000 | 238.83 |
1335484800000 | 242.01 |
1335744000000 | 240.51 |
1335830400000 | 241.76 |
1335916800000 | 240.9 |
1336003200000 | 241.68 |
1336089600000 | 235.8 |
1336348800000 | 235.56 |
1336435200000 | 230.3 |
1336521600000 | 228.38 |
1336608000000 | 230.51 |
1336694400000 | 231.54 |
1336953600000 | 226.23 |
1337040000000 | 223.16 |
1337126400000 | 221.39 |
1337212800000 | 218.47 |
1337299200000 | 214.66 |
1337558400000 | 217.09 |
1337644800000 | 221.34 |
1337731200000 | 214.6 |
1337817600000 | 217.09 |
1337904000000 | 216.71 |
1338163200000 | 218.61 |
1338249600000 | 220.7 |
1338336000000 | 215.14 |
1338422400000 | 213.43 |
1338508800000 | 208.82 |
1338768000000 | 209.07 |
1338854400000 | 208.8 |
1338940800000 | 213.8 |
1339027200000 | 218.64 |
1339113600000 | 216.15 |
1339372800000 | 217.35 |
1339459200000 | 217.32 |
1339545600000 | 217.27 |
1339632000000 | 216.36 |
1339718400000 | 218.46 |
1339977600000 | 219.25 |
1340064000000 | 224.15 |
1340150400000 | 227.38 |
1340236800000 | 224.36 |
1340323200000 | 220.43 |
1340582400000 | 217.04 |
1340668800000 | 216.45 |
1340755200000 | 218.43 |
1340841600000 | 216.79 |
1340928000000 | 226.08 |
1341187200000 | 227.71 |
1341273600000 | 230.15 |
1341360000000 | 228.97 |
1341446400000 | 227.44 |
1341532800000 | 224.48 |
1341792000000 | 223.49 |
1341878400000 | 225.57 |
1341964800000 | 224.4 |
1342051200000 | 220.77 |
1342137600000 | 225.33 |
1342396800000 | 226.46 |
1342483200000 | 225.07 |
1342569600000 | 228.25 |
1342656000000 | 232.27 |
1342742400000 | 228.59 |
1343001600000 | 221.61 |
1343088000000 | 221.73 |
1343174400000 | 222.56 |
1343260800000 | 229.56 |
1343347200000 | 232.3 |
1343606400000 | 233.91 |
1343692800000 | 232.02 |
1343779200000 | 232.73 |
1343865600000 | 229.18 |
1343952000000 | 236.2 |
1344211200000 | 238.44 |
1344297600000 | 239.94 |
1344384000000 | 239.62 |
1344470400000 | 239.91 |
1344556800000 | 240.15 |
1344816000000 | 238.93 |
1344902400000 | 240.44 |
1344988800000 | 240.32 |
1345075200000 | 241.52 |
1345161600000 | 242.37 |
1345420800000 | 241.85 |
1345507200000 | 244.62 |
1345593600000 | 241.06 |
1345680000000 | 242.05 |
1345766400000 | 240.9 |
1346025600000 | 241.25 |
1346112000000 | 240.17 |
1346198400000 | 239.86 |
1346284800000 | 238.5 |
1346371200000 | 241.39 |
1346630400000 | 242.51 |
1346716800000 | 239.25 |
1346803200000 | 240.75 |
1346889600000 | 245.3 |
1346976000000 | 249.82 |
1347235200000 | 249.5 |
1347321600000 | 249.09 |
1347408000000 | 250.82 |
1347494400000 | 250.32 |
1347580800000 | 258.82 |
1347840000000 | 258.02 |
1347926400000 | 255.97 |
1348012800000 | 256.94 |
1348099200000 | 255.14 |
1348185600000 | 256.23 |
1348444800000 | 253.98 |
1348531200000 | 255.81 |
1348617600000 | 249.56 |
1348704000000 | 251.08 |
1348790400000 | 249.7 |
1349049600000 | 253.19 |
1349136000000 | 252.83 |
1349222400000 | 251.56 |
1349308800000 | 254.08 |
1349395200000 | 256.94 |
1349654400000 | 252.3 |
1349740800000 | 249.89 |
1349827200000 | 248.43 |
1349913600000 | 251.11 |
1350000000000 | 250.22 |
1350259200000 | 250.95 |
1350345600000 | 254.93 |
1350432000000 | 257.42 |
1350518400000 | 257.76 |
1350604800000 | 254.63 |
1350864000000 | 253.99 |
1350950400000 | 248.14 |
1351036800000 | 249.68 |
1351123200000 | 251.84 |
1351209600000 | 251.44 |
1351468800000 | 250.51 |
1351555200000 | 252.69 |
1351641600000 | 252.04 |
1351728000000 | 255.45 |
1351814400000 | 254.43 |
1352073600000 | 252.26 |
1352160000000 | 254.46 |
1352246400000 | 251.09 |
1352332800000 | 249.83 |
1352419200000 | 248.5 |
1352678400000 | 247.84 |
1352764800000 | 248.46 |
1352851200000 | 246.5 |
1352937600000 | 244.5 |
1353024000000 | 241.36 |
1353283200000 | 247.79 |
1353369600000 | 249 |
1353456000000 | 249.53 |
1353542400000 | 252.51 |
1353628800000 | 255.32 |
1353888000000 | 254.12 |
1353974400000 | 254.87 |
1354060800000 | 254.91 |
1354147200000 | 258.76 |
1354233600000 | 259.39 |
1354492800000 | 261.01 |
1354579200000 | 261.07 |
1354665600000 | 261.48 |
1354752000000 | 261.88 |
1354838400000 | 261.27 |
1355097600000 | 261.98 |
1355184000000 | 263.52 |
1355270400000 | 264.06 |
1355356800000 | 263.0299 |
1355443200000 | 263.0299 |
1355702400000 | 263.3 |
1355788800000 | 266.02 |
1355875200000 | 268.81 |
1355961600000 | 269.16 |
1356048000000 | 266.88 |
1356307200000 | 266.65 |
1356566400000 | 267.18 |
1356652800000 | 265.98 |
1356912000000 | 266.35 |
1357084800000 | 272.54 |
1357171200000 | 271.35 |
1357257600000 | 270.45 |
1357516800000 | 270.37 |
1357603200000 | 268.93 |
1357689600000 | 269.5899 |
1357776000000 | 272.51 |
1357862400000 | 274.13 |
1358121600000 | 273.24 |
1358208000000 | 272.77 |
1358294400000 | 271.7 |
1358380800000 | 273.31 |
1358467200000 | 271.95 |
1358726400000 | 272.5899 |
1358812800000 | 272.63 |
1358899200000 | 272.65 |
1358985600000 | 274.6 |
1359072000000 | 277.29 |
1359331200000 | 275.82 |
1359417600000 | 276.71 |
1359504000000 | 277.0899 |
1359590400000 | 275.81 |
1359676800000 | 279.26 |
1359936000000 | 275.57 |
1360022400000 | 275.88 |
1360108800000 | 276.94 |
1360195200000 | 274.81 |
1360281600000 | 277.97 |
1360540800000 | 275.51 |
1360627200000 | 278.12 |
1360713600000 | 279.91 |
1360800000000 | 278.02 |
1360886400000 | 278.44 |
1361145600000 | 276.86 |
1361232000000 | 279.63 |
1361318400000 | 279.46 |
1361404800000 | 273.81 |
1361491200000 | 276.0299 |
1361750400000 | 274.05 |
1361836800000 | 270.61 |
1361923200000 | 272.93 |
1362009600000 | 274.94 |
1362096000000 | 273.23 |
1362355200000 | 274.54 |
1362441600000 | 279.23 |
1362528000000 | 278.11 |
1362614400000 | 279.33 |
1362700800000 | 277.41 |
1362960000000 | 277.49 |
1363046400000 | 277.49 |
1363132800000 | 276.48 |
1363219200000 | 279.85 |
1363305600000 | 280.9 |
1363564800000 | 279.63 |
1363651200000 | 277.85 |
1363737600000 | 278.89 |
1363824000000 | 277.19 |
1363910400000 | 277.58 |
1364169600000 | 275.5299 |
1364256000000 | 276.51 |
1364342400000 | 274.68 |
1364428800000 | 278.11 |
1364860800000 | 280.0299 |
1364947200000 | 278.49 |
1365033600000 | 275.2799 |
1365120000000 | 273.7 |
1365379200000 | 274.58 |
1365465600000 | 275.51 |
1365552000000 | 281.06 |
1365638400000 | 284.35 |
1365724800000 | 282.52 |
1365984000000 | 279.19 |
1366070400000 | 277.32 |
1366156800000 | 272.61 |
1366243200000 | 273.17 |
1366329600000 | 274.21 |
1366588800000 | 273.2 |
1366675200000 | 278.68 |
1366761600000 | 279.76 |
1366848000000 | 284.18 |
1366934400000 | 284.72 |
1367193600000 | 286.35 |
1367280000000 | 287.5 |
1367366400000 | 288.27 |
1367452800000 | 286.47 |
1367539200000 | 291.08 |
1367798400000 | 290.29 |
1367884800000 | 289.92 |
1367971200000 | 294.41 |
1368057600000 | 294.2799 |
1368144000000 | 292.58 |
1368403200000 | 293.11 |
1368489600000 | 293.76 |
1368576000000 | 294.07 |
1368662400000 | 296.07 |
1368748800000 | 293.87 |
1369008000000 | 295.41 |
1369094400000 | 296.29 |
1369180800000 | 295.69 |
1369267200000 | 290.42 |
1369353600000 | 290.76 |
1369612800000 | 290.85 |
1369699200000 | 292.89 |
1369785600000 | 290.07 |
1369872000000 | 293.66 |
1369958400000 | 289.54 |
1370217600000 | 290.05 |
1370304000000 | 290.86 |
1370390400000 | 287.14 |
1370476800000 | 286.37 |
1370563200000 | 289.27 |
1370822400000 | 288.98 |
1370908800000 | 286.13 |
1370995200000 | 287.8 |
1371081600000 | 287.27 |
1371168000000 | 289.64 |
1371427200000 | 291.4 |
1371513600000 | 291.82 |
1371600000000 | 292.79 |
1371686400000 | 279.73 |
1371772800000 | 276.01 |
1372032000000 | 269.97 |
1372118400000 | 274.5299 |
1372204800000 | 276.37 |
1372291200000 | 277.5899 |
1372377600000 | 276.51 |
1372636800000 | 282.31 |
1372723200000 | 281.64 |
1372809600000 | 281.06 |
1372896000000 | 285.2799 |
1372982400000 | 280.88 |
1373241600000 | 285.27 |
1373328000000 | 286.0899 |
1373414400000 | 288.41 |
1373500800000 | 294.52 |
1373587200000 | 295.43 |
1373846400000 | 296.3 |
1373932800000 | 296.31 |
1374019200000 | 296.98 |
1374105600000 | 299.91 |
1374192000000 | 301.48 |
1374451200000 | 303.21 |
1374537600000 | 302.02 |
1374624000000 | 302.83 |
1374710400000 | 300.35 |
1374796800000 | 300.31 |
1375056000000 | 300.52 |
1375142400000 | 301.5299 |
1375228800000 | 301.27 |
1375315200000 | 302.98 |
1375401600000 | 305.12 |
1375660800000 | 306.51 |
1375747200000 | 307.16 |
1375833600000 | 306.68 |
1375920000000 | 308.75 |
1376006400000 | 308.8399 |
1376265600000 | 306.62 |
1376352000000 | 306.72 |
1376438400000 | 308.88 |
1376524800000 | 303.2 |
1376611200000 | 305.99 |
1376870400000 | 306.68 |
1376956800000 | 306.26 |
1377043200000 | 303.55 |
1377129600000 | 304.8 |
1377216000000 | 307.63 |
1377475200000 | 306.92 |
1377561600000 | 302.46 |
1377648000000 | 299.41 |
1377734400000 | 299.68 |
1377820800000 | 296.77 |
1378080000000 | 303.31 |
1378166400000 | 302.13 |
1378252800000 | 303.61 |
1378339200000 | 304.49 |
1378425600000 | 306.49 |
1378684800000 | 309.2 |
1378771200000 | 313.65 |
1378857600000 | 314.49 |
1378944000000 | 313.92 |
1379030400000 | 314.04 |
1379289600000 | 317.88 |
1379376000000 | 315.49 |
1379462400000 | 315.13 |
1379548800000 | 321.26 |
1379635200000 | 319 |
1379894400000 | 317.48 |
1379980800000 | 317.5 |
1380067200000 | 316.72 |
1380153600000 | 315.97 |
1380240000000 | 316.6 |
1380499200000 | 315.7 |
1380585600000 | 317.96 |
1380672000000 | 316.49 |
1380758400000 | 315.71 |
1380844800000 | 313.31 |
1381104000000 | 311.8399 |
1381190400000 | 309.55 |
1381276800000 | 305.26 |
1381363200000 | 310.5899 |
1381449600000 | 312.71 |
1381708800000 | 314.93 |
1381795200000 | 315.32 |
1381881600000 | 315.55 |
1381968000000 | 319.67 |
1382054400000 | 323.65 |
1382313600000 | 325.68 |
1382400000000 | 328.19 |
1382486400000 | 328.3399 |
1382572800000 | 329.27 |
1382659200000 | 328.73 |
1382918400000 | 327.67 |
1383004800000 | 327.35 |
1383091200000 | 328.42 |
1383177600000 | 326.62 |
1383264000000 | 322.29 |
1383523200000 | 323.69 |
1383609600000 | 322.2799 |
1383696000000 | 325.13 |
1383782400000 | 322.89 |
1383868800000 | 320.81 |
1384128000000 | 321.91 |
1384214400000 | 320.35 |
1384300800000 | 317.6 |
1384387200000 | 320.99 |
1384473600000 | 321.64 |
1384732800000 | 323.8 |
1384819200000 | 322.41 |
1384905600000 | 321.36 |
1384992000000 | 320.5899 |
1385078400000 | 322.46 |
1385337600000 | 323.56 |
1385424000000 | 323.88 |
1385510400000 | 327.38 |
1385596800000 | 328.46 |
1385683200000 | 328.76 |
1385942400000 | 326.08 |
1386028800000 | 322.56 |
1386115200000 | 320.45 |
1386201600000 | 320.42 |
1386288000000 | 322.43 |
1386547200000 | 324.24 |
1386633600000 | 324.93 |
1386720000000 | 323.76 |
1386806400000 | 318.82 |
1386892800000 | 318.2799 |
1387152000000 | 322.2 |
1387238400000 | 319.8 |
1387324800000 | 322.99 |
1387411200000 | 326.96 |
1387497600000 | 329.05 |
1387756800000 | 332.5299 |
1387843200000 | 333.22 |
1388102400000 | 338.6 |
1388361600000 | 339.38 |
1388448000000 | 340.5299 |
1388620800000 | 337.0299 |
1388707200000 | 338.97 |
1388966400000 | 339.1 |
1389052800000 | 338.73 |
1389139200000 | 338.7799 |
1389225600000 | 337.27 |
1389312000000 | 341.7 |
1389571200000 | 341.6 |
1389657600000 | 343.15 |
1389744000000 | 343.04 |
1389830400000 | 342.62 |
1389916800000 | 344.67 |
1390176000000 | 344.24 |
1390262400000 | 345.3399 |
1390348800000 | 347.13 |
1390435200000 | 345.87 |
1390521600000 | 338.19 |
1390780800000 | 335.31 |
1390867200000 | 339.43 |
1390953600000 | 337.1 |
1391040000000 | 335.86 |
1391126400000 | 332.8399 |
1391385600000 | 329.39 |
1391472000000 | 328.19 |
1391558400000 | 329.36 |
1391644800000 | 334.67 |
1391731200000 | 337.67 |
1391990400000 | 338.67 |
1392076800000 | 344.55 |
1392163200000 | 345.25 |
1392249600000 | 345.7 |
1392336000000 | 348.22 |
1392595200000 | 350.66 |
1392681600000 | 351.44 |
1392768000000 | 353.05 |
1392854400000 | 351.23 |
1392940800000 | 352.64 |
1393200000000 | 354.65 |
1393286400000 | 355.96 |
1393372800000 | 353.58 |
1393459200000 | 354.81 |
1393545600000 | 360 |
1393804800000 | 351.45 |
1393891200000 | 357.47 |
1393977600000 | 357.48 |
1394064000000 | 359.54 |
1394150400000 | 356.22 |
1394409600000 | 352.98 |
1394496000000 | 352.77 |
1394582400000 | 349.89 |
1394668800000 | 347.33 |
1394755200000 | 344.93 |
1395014400000 | 349.5 |
1395100800000 | 350.1 |
1395187200000 | 350.38 |
1395273600000 | 345.25 |
1395360000000 | 345.08 |
1395619200000 | 341.11 |
1395705600000 | 345.79 |
1395792000000 | 349.65 |
1395878400000 | 347.96 |
1395964800000 | 349.08 |
1396224000000 | 350.72 |
1396310400000 | 353.35 |
1396396800000 | 354.25 |
1396483200000 | 352.49 |
1396569600000 | 354.5299 |
1396828800000 | 350.51 |
1396915200000 | 348.97 |
1397001600000 | 352.61 |
1397088000000 | 352.98 |
1397174400000 | 346.57 |
1397433600000 | 343.7 |
1397520000000 | 341.11 |
1397606400000 | 345.57 |
1397692800000 | 348.74 |
1398124800000 | 353.48 |
1398211200000 | 352.64 |
1398297600000 | 353.81 |
1398384000000 | 352.96 |
1398643200000 | 352.9 |
1398729600000 | 355.54 |
1398816000000 | 358.2799 |
1398902400000 | 359.52 |
1398988800000 | 360.16 |
1399248000000 | 359.72 |
1399334400000 | 362.33 |
1399420800000 | 361.02 |
1399507200000 | 362.35 |
1399593600000 | 359.77 |
1399852800000 | 363.11 |
1399939200000 | 363.8 |
1400025600000 | 362.43 |
1400112000000 | 357.64 |
1400198400000 | 355.17 |
1400457600000 | 356.2 |
1400544000000 | 357.02 |
1400630400000 | 359.14 |
1400716800000 | 361.2 |
1400803200000 | 359.98 |
1401062400000 | 360.8 |
1401148800000 | 362.18 |
1401235200000 | 362 |
1401321600000 | 362.33 |
1401408000000 | 363.15 |
1401667200000 | 363.49 |
1401753600000 | 361.18 |
1401840000000 | 363.17 |
1401926400000 | 363.94 |
1402012800000 | 368 |
1402272000000 | 368 |
1402358400000 | 367.05 |
1402444800000 | 364.96 |
1402531200000 | 365.69 |
1402617600000 | 362.58 |
1402876800000 | 362.22 |
1402963200000 | 361.2 |
1403049600000 | 360.48 |
1403136000000 | 365.18 |
1403222400000 | 364.42 |
1403481600000 | 363.23 |
1403568000000 | 361.06 |
1403654400000 | 358.47 |
1403740800000 | 360.8399 |
1403827200000 | 363.1 |
1404086400000 | 365.19 |
1404172800000 | 367.9 |
1404259200000 | 368.8 |
1404345600000 | 371.12 |
1404432000000 | 370.16 |
1404691200000 | 367.47 |
1404777600000 | 362.44 |
1404864000000 | 362.04 |
1404950400000 | 358.21 |
1405036800000 | 358.65 |
1405296000000 | 362.82 |
1405382400000 | 360.9 |
1405468800000 | 365.3 |
1405555200000 | 362.71 |
1405641600000 | 362.46 |
1405900800000 | 360.83 |
1405987200000 | 364.8 |
1406073600000 | 364.88 |
1406160000000 | 363.97 |
1406246400000 | 361.42 |
1406505600000 | 360.18 |
1406592000000 | 360.69 |
1406678400000 | 357.63 |
1406764800000 | 353.46 |
1406851200000 | 351.5 |
1407110400000 | 350 |
1407196800000 | 350.27 |
1407283200000 | 346.54 |
1407369600000 | 345.14 |
1407456000000 | 343.73 |
1407715200000 | 349.21 |
1407801600000 | 348.96 |
1407888000000 | 350.46 |
1407974400000 | 351.58 |
1408060800000 | 351.41 |
1408320000000 | 354.77 |
1408406400000 | 355.63 |
1408492800000 | 354.07 |
1408579200000 | 354.72 |
1408665600000 | 353.83 |
1408924800000 | 355.24 |
1409011200000 | 357.36 |
1409097600000 | 357.89 |
1409184000000 | 355.45 |
1409270400000 | 355.77 |
1409529600000 | 356.23 |
1409616000000 | 355.44 |
1409702400000 | 356.46 |
1409788800000 | 355.35 |
1409875200000 | 352.29 |
1410134400000 | 348.2799 |
1410220800000 | 346.67 |
1410307200000 | 346.47 |
1410393600000 | 346.82 |
1410480000000 | 347.3399 |
1410739200000 | 346.12 |
1410825600000 | 343.9 |
1410912000000 | 346.26 |
1410998400000 | 349.83 |
1411084800000 | 349.43 |
1411344000000 | 348.15 |
1411430400000 | 343.26 |
1411516800000 | 343 |
1411603200000 | 339.71 |
1411689600000 | 338.63 |
1411948800000 | 338.71 |
1412035200000 | 338.31 |
1412121600000 | 333.66 |
1412208000000 | 326.85 |
1412294400000 | 327.54 |
1412553600000 | 329.06 |
1412640000000 | 325.3 |
1412726400000 | 323.35 |
1412812800000 | 322.76 |
1412899200000 | 315.56 |
1413158400000 | 315.7799 |
1413244800000 | 316.0899 |
1413331200000 | 309.82 |
1413417600000 | 311.56 |
1413504000000 | 320.1 |
1413763200000 | 320.31 |
1413849600000 | 326.52 |
1413936000000 | 328.38 |
1414022400000 | 329.14 |
1414108800000 | 328.37 |
1414368000000 | 328.35 |
1414454400000 | 331.64 |
1414540800000 | 333.57 |
1414627200000 | 332.75 |
1414713600000 | 335.62 |
1414972800000 | 333.19 |
1415059200000 | 333.38 |
1415145600000 | 336.56 |
1415232000000 | 336.11 |
1415318400000 | 334.8 |
1415577600000 | 338.47 |
1415664000000 | 339.71 |
1415750400000 | 337.74 |
1415836800000 | 337.81 |
1415923200000 | 337.61 |
1416182400000 | 337.72 |
1416268800000 | 340.64 |
1416355200000 | 339.72 |
1416441600000 | 340.39 |
1416528000000 | 342.15 |
1416787200000 | 342.93 |
1416873600000 | 344.77 |
1416960000000 | 345.8399 |
1417046400000 | 345.72 |
1417132800000 | 344.07 |
1417392000000 | 342.92 |
1417478400000 | 342.91 |
1417564800000 | 343.55 |
1417651200000 | 344.0299 |
1417737600000 | 345.3399 |
1417996800000 | 342.64 |
1418083200000 | 338.44 |
1418169600000 | 338.55 |
1418256000000 | 336.88 |
1418342400000 | 331.31 |
1418601600000 | 325.63 |
1418688000000 | 331.89 |
1418774400000 | 330.24 |
1418860800000 | 337.26 |
1418947200000 | 340.06 |
1419206400000 | 341.87 |
1419292800000 | 341.0299 |
1419379200000 | 341.57 |
1419811200000 | 341.49 |
1419897600000 | 339.29 |
1419984000000 | 339.86 |
1420156800000 | 335.92 |
1420416000000 | 329.77 |
1420502400000 | 326.2 |
1420588800000 | 324.15 |
1420675200000 | 330.04 |
1420761600000 | 329.8399 |
1421020800000 | 329.6 |
1421107200000 | 333.29 |
1421193600000 | 328.37 |
1421280000000 | 330.9 |
1421366400000 | 330.72 |
1421625600000 | 335.1 |
1421712000000 | 335.96 |
1421798400000 | 338.12 |
1421884800000 | 339.93 |
1421971200000 | 340.49 |
1422230400000 | 342.17 |
1422316800000 | 342.66 |
1422403200000 | 342.98 |
1422489600000 | 341.51 |
1422576000000 | 339.65 |
1422835200000 | 340.26 |
1422921600000 | 345.19 |
1423008000000 | 346.87 |
1423094400000 | 349.8399 |
1423180800000 | 349.2799 |
1423440000000 | 346.9 |
1423526400000 | 349.79 |
1423612800000 | 348.64 |
1423699200000 | 353.91 |
1423785600000 | 354.95 |
1424044800000 | 354.99 |
1424131200000 | 355.13 |
1424217600000 | 358.44 |
1424304000000 | 359.8399 |
1424390400000 | 359.83 |
1424649600000 | 362.0899 |
1424736000000 | 362.52 |
1424822400000 | 363.67 |
1424908800000 | 363 |
1424995200000 | 364.17 |
1425254400000 | 362.65 |
1425340800000 | 359.07 |
1425427200000 | 356.57 |
1425513600000 | 359.6 |
1425600000000 | 354.17 |
1425859200000 | 352.17 |
1425945600000 | 345.33 |
1426032000000 | 345.63 |
1426118400000 | 347 |
1426204800000 | 344.67 |
1426464000000 | 348.15 |
1426550400000 | 346.5299 |
1426636800000 | 349.49 |
1426723200000 | 352.48 |
1426809600000 | 359 |
1427068800000 | 360.5299 |
1427155200000 | 360.73 |
1427241600000 | 359.36 |
1427328000000 | 352.91 |
1427414400000 | 352.24 |
1427673600000 | 353.01 |
1427760000000 | 350.56 |
1427846400000 | 351.0899 |
1427932800000 | 354.14 |
1428364800000 | 360.07 |
1428451200000 | 359.58 |
1428537600000 | 360.32 |
1428624000000 | 361.93 |
1428883200000 | 360.74 |
1428969600000 | 364.7 |
1429056000000 | 364.54 |
1429142400000 | 366.36 |
1429228800000 | 362.64 |
1429488000000 | 363.63 |
1429574400000 | 366.89 |
1429660800000 | 365.73 |
1429747200000 | 367.14 |
1429833600000 | 370.35 |
1430092800000 | 372.83 |
1430179200000 | 370.83 |
1430265600000 | 370.38 |
1430352000000 | 370.54 |
1430438400000 | 367.06 |
1430697600000 | 367.01 |
1430784000000 | 365.68 |
1430870400000 | 366.8 |
1430956800000 | 364.55 |
1431043200000 | 376.49 |
1431302400000 | 378.56 |
1431388800000 | 376.05 |
1431475200000 | 380.82 |
1431561600000 | 382.92 |
1431648000000 | 385.02 |
1431907200000 | 384.0899 |
1431993600000 | 382.96 |
1432080000000 | 382.91 |
1432166400000 | 386.0299 |
1432252800000 | 382.71 |
1432512000000 | 382.81 |
1432598400000 | 376.46 |
1432684800000 | 379.07 |
1432771200000 | 379.02 |
1432857600000 | 375.0299 |
1433116800000 | 373.56 |
1433203200000 | 375.7799 |
1433289600000 | 378.47 |
1433376000000 | 376.12 |
1433462400000 | 367.94 |
1433721600000 | 368.58 |
1433808000000 | 369.12 |
1433894400000 | 378.13 |
1433980800000 | 377.98 |
1434067200000 | 376.5 |
1434326400000 | 369.82 |
1434412800000 | 372.23 |
1434499200000 | 371.38 |
1434585600000 | 375.72 |
1434672000000 | 376.1 |
1434931200000 | 382.02 |
1435017600000 | 380.5299 |
1435104000000 | 378.5 |
1435190400000 | 377.8 |
1435276800000 | 376.01 |
1435536000000 | 369.73 |
1435622400000 | 365.85 |
1435708800000 | 368.7 |
1435795200000 | 366.9 |
1435881600000 | 365.7799 |
1436140800000 | 362.0899 |
1436227200000 | 352.75 |
1436313600000 | 353.0899 |
1436400000000 | 359.75 |
1436486400000 | 369.17 |
1436745600000 | 372.64 |
1436832000000 | 373.24 |
1436918400000 | 373.25 |
1437004800000 | 376.45 |
1437091200000 | 375.8399 |
1437350400000 | 375.6 |
1437436800000 | 374.35 |
1437523200000 | 372.0299 |
1437609600000 | 370.36 |
1437696000000 | 366.44 |
1437955200000 | 362.55 |
1438041600000 | 365.7799 |
1438128000000 | 370.44 |
1438214400000 | 368.76 |
1438300800000 | 372.97 |
1438560000000 | 373.04 |
1438646400000 | 373.15 |
1438732800000 | 374.19 |
1438819200000 | 371.05 |
1438905600000 | 368.13 |
1439164800000 | 371.82 |
1439251200000 | 369.49 |
1439337600000 | 366.0299 |
1439424000000 | 368.54 |
1439510400000 | 369.33 |
1439769600000 | 369.3 |
1439856000000 | 369.47 |
1439942400000 | 364.36 |
1440028800000 | 361.67 |
1440115200000 | 354.42 |
1440374400000 | 343.36 |
1440460800000 | 352.48 |
1440547200000 | 346.04 |
1440633600000 | 351.5 |
1440720000000 | 352.77 |
1440979200000 | 352.74 |
1441065600000 | 344.5299 |
1441152000000 | 346.54 |
1441238400000 | 350.57 |
1441324800000 | 342.73 |
1441584000000 | 345.25 |
1441670400000 | 350.39 |
1441756800000 | 354.51 |
1441843200000 | 354.01 |
1441929600000 | 351.66 |
1442188800000 | 349.45 |
1442275200000 | 350 |
1442361600000 | 356 |
1442448000000 | 355.55 |
1442534400000 | 353.5899 |
1442793600000 | 350.56 |
1442880000000 | 339.21 |
1442966400000 | 340.24 |
1443052800000 | 337.75 |
1443139200000 | 342.54 |
1443398400000 | 337.2799 |
1443484800000 | 333.5299 |
1443571200000 | 340.56 |
1443657600000 | 342.3 |
1443744000000 | 345.21 |
1444003200000 | 353.15 |
1444089600000 | 356.5299 |
1444176000000 | 355.49 |
1444262400000 | 357.0299 |
1444348800000 | 359.33 |
1444608000000 | 357.95 |
1444694400000 | 353.99 |
1444780800000 | 353.5299 |
1444867200000 | 356.64 |
1444953600000 | 357.25 |
1445212800000 | 356.85 |
1445299200000 | 358.47 |
1445385600000 | 358.79 |
1445472000000 | 358.99 |
1445558400000 | 362.9 |
1445817600000 | 361.91 |
1445904000000 | 357.68 |
1445990400000 | 360.92 |
1446076800000 | 358.7799 |
1446163200000 | 361.93 |
1446422400000 | 362.51 |
1446508800000 | 361.6 |
1446595200000 | 361.46 |
1446681600000 | 358.18 |
1446768000000 | 355.06 |
1447027200000 | 352.73 |
1447113600000 | 350.97 |
1447200000000 | 354.58 |
1447286400000 | 350.2 |
1447372800000 | 346.18 |
1447632000000 | 347.5 |
1447718400000 | 353.65 |
1447804800000 | 353.81 |
1447891200000 | 359.08 |
1447977600000 | 358.18 |
1448236800000 | 354.51 |
1448323200000 | 349.79 |
1448409600000 | 353.91 |
1448496000000 | 357.38 |
1448582400000 | 356.39 |
1448841600000 | 359.26 |
1448928000000 | 361.21 |
1449014400000 | 359.94 |
1449100800000 | 358.98 |
1449187200000 | 359.16 |
1449446400000 | 359.13 |
1449532800000 | 352.81 |
1449619200000 | 355.58 |
1449705600000 | 352.89 |
1449792000000 | 347.42 |
1450051200000 | 343.89 |
1450137600000 | 349.2799 |
1450224000000 | 350.67 |
1450310400000 | 350.42 |
1450396800000 | 347.16 |
1450656000000 | 347.11 |
1450742400000 | 347.92 |
1450828800000 | 354.2 |
1450915200000 | 356.49 |
1451260800000 | 355.89 |
1451347200000 | 358.01 |
1451433600000 | 357.38 |
1451520000000 | 353.7799 |
1451865600000 | 344.62 |
1451952000000 | 343.63 |
1452038400000 | 340 |
1452124800000 | 334.21 |
1452211200000 | 332.71 |
1452470400000 | 330.16 |
1452556800000 | 330.56 |
1452643200000 | 332.8399 |
1452729600000 | 326.11 |
1452816000000 | 318.5299 |
1453075200000 | 315.14 |
1453161600000 | 318.82 |
1453248000000 | 309.17 |
1453334400000 | 312.72 |
1453420800000 | 322.3399 |
1453680000000 | 320.85 |
1453766400000 | 323.06 |
1453852800000 | 324.57 |
1453939200000 | 323.5299 |
1454025600000 | 326.64 |
1454284800000 | 330.47 |
1454371200000 | 325.29 |
1454457600000 | 325.74 |
1454544000000 | 328.3 |
1454630400000 | 324.37 |
1454889600000 | 310.24 |
1454976000000 | 310.63 |
1455062400000 | 314.68 |
1455148800000 | 308.11 |
1455235200000 | 313.98 |
1455494400000 | 320.85 |
1455580800000 | 318.7799 |
1455667200000 | 327.98 |
1455753600000 | 329.56 |
1455840000000 | 327.2 |
1456099200000 | 327.44 |
1456185600000 | 325.8399 |
1456272000000 | 318.0899 |
1456358400000 | 324.73 |
1456444800000 | 326.0899 |
1456704000000 | 327.72 |
1456790400000 | 332.07 |
1456876800000 | 331.82 |
1456963200000 | 334 |
1457049600000 | 338.6 |
1457308800000 | 337.1 |
1457395200000 | 334.55 |
1457481600000 | 334.45 |
1457568000000 | 332.29 |
1457654400000 | 339.97 |
1457913600000 | 341.9 |
1458000000000 | 337.39 |
1458086400000 | 337.27 |
1458172800000 | 347.5299 |
1458259200000 | 348.62 |
1458518400000 | 345.88 |
1458604800000 | 343.8399 |
1458691200000 | 341.88 |
1458777600000 | 338.02 |
1459209600000 | 341.66 |
1459296000000 | 351.82 |
1459382400000 | 350.64 |
1459468800000 | 345.48 |
1459728000000 | 347.58 |
1459814400000 | 341.7799 |
1459900800000 | 343.79 |
1459987200000 | 341.19 |
1460073600000 | 345.45 |
1460332800000 | 347.75 |
1460419200000 | 347.3399 |
1460505600000 | 351.56 |
1460592000000 | 349.87 |
1460678400000 | 347.7799 |
1460937600000 | 350.0899 |
1461024000000 | 357.04 |
1461110400000 | 356.2 |
1461196800000 | 352.82 |
1461283200000 | 350.87 |
1461542400000 | 352.36 |
1461628800000 | 354.33 |
1461715200000 | 355.88 |
1461801600000 | 358.21 |
1461888000000 | 356.87 |
1462147200000 | 357.92 |
1462233600000 | 353.18 |
1462320000000 | 349.7 |
1462406400000 | 348.97 |
1462492800000 | 348.05 |
1462752000000 | 348.5899 |
1462838400000 | 351.21 |
1462924800000 | 351.82 |
1463011200000 | 350.81 |
1463097600000 | 347.79 |
1463356800000 | 349.97 |
1463443200000 | 352.99 |
1463529600000 | 355.02 |
1463616000000 | 350.11 |
1463702400000 | 354.7799 |
1463961600000 | 354.7799 |
1464048000000 | 361.32 |
1464134400000 | 362.7 |
1464220800000 | 363.13 |
1464307200000 | 361.67 |
1464566400000 | 362.1 |
1464652800000 | 359.85 |
1464739200000 | 355.51 |
1464825600000 | 355.75 |
1464912000000 | 358.71 |
1465171200000 | 361.0299 |
1465257600000 | 364.08 |
1465344000000 | 364.66 |
1465430400000 | 359.74 |
1465516800000 | 349.76 |
1465776000000 | 343.97 |
1465862400000 | 333.95 |
1465948800000 | 337.91 |
1466035200000 | 330.63 |
1466121600000 | 340.55 |
1466380800000 | 359.44 |
1466467200000 | 360.22 |
1466553600000 | 362.2 |
1466640000000 | 369.99 |
1466726400000 | 328.5 |
1466985600000 | 300.26 |
1467072000000 | 312.5 |
1467158400000 | 326.2799 |
1467244800000 | 329.36 |
1467331200000 | 333.06 |
1467590400000 | 328.7 |
1467676800000 | 318.24 |
1467763200000 | 311.89 |
1467849600000 | 316.83 |
1467936000000 | 321.71 |
1468195200000 | 330.16 |
1468281600000 | 334.69 |
1468368000000 | 336.12 |
1468454400000 | 338.69 |
1468540800000 | 336.12 |
1468800000000 | 338.5 |
1468886400000 | 336.56 |
1468972800000 | 339.77 |
1469059200000 | 339.41 |
1469145600000 | 336.14 |
1469404800000 | 338.27 |
1469491200000 | 338.27 |
1469577600000 | 340.61 |
1469664000000 | 340.54 |
1469750400000 | 346.6 |
1470009600000 | 343.6 |
1470096000000 | 343.91 |
1470182400000 | 341.32 |
1470268800000 | 341.93 |
1470355200000 | 343.18 |
1470614400000 | 343.67 |
1470700800000 | 347.5 |
1470787200000 | 348.45 |
1470873600000 | 350.87 |
1470960000000 | 351.33 |
1471219200000 | 350.74 |
1471305600000 | 350.5299 |
1471392000000 | 348.44 |
1471478400000 | 354.22 |
1471564800000 | 351.38 |
1471824000000 | 353.16 |
1471910400000 | 356.73 |
1471996800000 | 356.12 |
1472083200000 | 353.29 |
1472169600000 | 354.5899 |
1472428800000 | 351.11 |
1472515200000 | 350.19 |
1472601600000 | 348.5299 |
1472688000000 | 353.04 |
1472774400000 | 357.47 |
1473033600000 | 357.17 |
1473120000000 | 359.71 |
1473206400000 | 359.1 |
1473292800000 | 359.26 |
1473379200000 | 351.5299 |
1473638400000 | 348.58 |
1473724800000 | 345.81 |
1473811200000 | 346.5299 |
1473897600000 | 349.41 |
1473984000000 | 345.6 |
1474243200000 | 348.96 |
1474329600000 | 347.6 |
1474416000000 | 347.94 |
1474502400000 | 355.56 |
1474588800000 | 351.8399 |
1474848000000 | 347.83 |
1474934400000 | 346.51 |
1475020800000 | 348.83 |
1475107200000 | 349.02 |
1475193600000 | 350.52 |
1475452800000 | 351.15 |
1475539200000 | 352.4 |
1475625600000 | 349.51 |
1475712000000 | 346.21 |
1475798400000 | 340.45 |
1476057600000 | 339.73 |
1476144000000 | 335.17 |
1476230400000 | 332.02 |
1476316800000 | 331.19 |
1476403200000 | 333.24 |
1476662400000 | 328.97 |
1476748800000 | 334.14 |
1476835200000 | 335.7 |
1476921600000 | 333.62 |
1477008000000 | 332.14 |
1477267200000 | 331.3399 |
1477353600000 | 328.3 |
1477440000000 | 327.7 |
1477526400000 | 325.2799 |
1477612800000 | 325.87 |
1477872000000 | 326.8 |
1477958400000 | 326.72 |
1478044800000 | 326.5899 |
1478131200000 | 329.36 |
1478217600000 | 325.64 |
1478476800000 | 325.86 |
1478563200000 | 326.87 |
1478649600000 | 329.12 |
1478736000000 | 326.58 |
1478822400000 | 324.37 |
1479081600000 | 321.36 |
1479168000000 | 323.11 |
1479254400000 | 321.95 |
1479340800000 | 325.27 |
1479427200000 | 323.08 |
1479686400000 | 325.49 |
1479772800000 | 326.0299 |
1479859200000 | 324.18 |
1479945600000 | 326.44 |
1480032000000 | 326.89 |
1480291200000 | 324.82 |
1480377600000 | 326.8399 |
1480464000000 | 326.05 |
1480550400000 | 326.02 |
1480636800000 | 326.58 |
1480896000000 | 328.64 |
1480982400000 | 329.63 |
1481068800000 | 331.5899 |
1481155200000 | 330.37 |
1481241600000 | 331.99 |
1481500800000 | 331.02 |
1481587200000 | 334.73 |
1481673600000 | 334.2799 |
1481760000000 | 328.38 |
1481846400000 | 329.23 |
1482105600000 | 329.39 |
1482192000000 | 328.73 |
1482278400000 | 329.32 |
1482364800000 | 329.71 |
1482451200000 | 329.92 |
1482796800000 | 330.39 |
1482883200000 | 330.12 |
1482969600000 | 331.64 |
1483056000000 | 335.44 |
1483315200000 | 336.19 |
1483401600000 | 333.7799 |
1483488000000 | 336.11 |
1483574400000 | 342.0899 |
1483660800000 | 340.19 |
1483920000000 | 337.14 |
1484006400000 | 338.77 |
1484092800000 | 335.66 |
1484179200000 | 339.92 |
1484265600000 | 341.26 |
1484524800000 | 337.75 |
1484611200000 | 342.4 |
1484697600000 | 342.15 |
1484784000000 | 339.62 |
1484870400000 | 340.24 |
1485129600000 | 343.07 |
1485216000000 | 343.88 |
1485302400000 | 347.8399 |
1485388800000 | 346.86 |
1485475200000 | 347.42 |
1485734400000 | 344.67 |
1485820800000 | 347.81 |
1485907200000 | 349.79 |
1485993600000 | 349.19 |
1486080000000 | 350.75 |
1486339200000 | 347.89 |
1486425600000 | 349.87 |
1486512000000 | 352.65 |
1486598400000 | 351.95 |
1486684800000 | 351.85 |
1486944000000 | 353.27 |
1487030400000 | 352.42 |
1487116800000 | 352.52 |
1487203200000 | 353.68 |
1487289600000 | 351.63 |
1487548800000 | 353.15 |
1487635200000 | 353.0899 |
1487721600000 | 352.26 |
1487808000000 | 354.64 |
1487894400000 | 351.3399 |
1488153600000 | 351.51 |
1488240000000 | 354.0299 |
1488326400000 | 355.05 |
1488412800000 | 353.2799 |
1488499200000 | 351.46 |
1488758400000 | 352.0899 |
1488844800000 | 350.42 |
1488931200000 | 350.25 |
1489017600000 | 350.16 |
1489104000000 | 351.7 |
1489363200000 | 354.82 |
1489449600000 | 352.36 |
1489536000000 | 353.9 |
1489622400000 | 359.8 |
1489708800000 | 360.5 |
1489968000000 | 361.23 |
1490054400000 | 361.48 |
1490140800000 | 358.17 |
1490227200000 | 361.86 |
1490313600000 | 361.1 |
1490572800000 | 361.79 |
1490659200000 | 362.6 |
1490745600000 | 360.01 |
1490832000000 | 362.87 |
1490918400000 | 362.58 |
1491177600000 | 360.0299 |
1491264000000 | 360.63 |
1491350400000 | 361.82 |
1491436800000 | 362.94 |
1491523200000 | 362.58 |
1491782400000 | 364.19 |
1491868800000 | 366.45 |
1491955200000 | 368.37 |
1492041600000 | 369.33 |
1492473600000 | 370.24 |
1492560000000 | 372.51 |
1492646400000 | 374 |
1492732800000 | 371.48 |
1492992000000 | 379.65 |
1493078400000 | 382.31 |
1493164800000 | 384.45 |
1493251200000 | 385.58 |
1493337600000 | 386.18 |
1493596800000 | 386.33 |
1493683200000 | 389.99 |
1493769600000 | 388.15 |
1493856000000 | 389.54 |
1493942400000 | 393.22 |
1494201600000 | 392.0299 |
1494288000000 | 392.82 |
1494374400000 | 393.5 |
1494460800000 | 390.9 |
1494547200000 | 392.3399 |
1494806400000 | 393.82 |
1494892800000 | 395.88 |
1494979200000 | 394.41 |
1495065600000 | 393.54 |
1495152000000 | 397.45 |
1495411200000 | 399.3 |
1495497600000 | 398.66 |
1495584000000 | 398.55 |
1495670400000 | 399.14 |
1495756800000 | 396.2799 |
1496016000000 | 396.55 |
1496102400000 | 396.41 |
1496188800000 | 398.14 |
1496275200000 | 399.56 |
1496361600000 | 400.81 |
1496620800000 | 399.77 |
1496707200000 | 395.9 |
1496793600000 | 396.98 |
1496880000000 | 395.41 |
1496966400000 | 392.89 |
1497225600000 | 388.82 |
1497312000000 | 393.04 |
1497398400000 | 396.3399 |
1497484800000 | 388.3 |
1497571200000 | 394.23 |
1497830400000 | 395.4 |
1497916800000 | 389.99 |
1498003200000 | 390.22 |
1498089600000 | 389.8 |
1498176000000 | 392.01 |
1498435200000 | 391.3 |
1498521600000 | 389.83 |
1498608000000 | 392.57 |
1498694400000 | 390.39 |
1498780800000 | 390.98 |
1499040000000 | 390.46 |
1499126400000 | 390.15 |
1499212800000 | 391.69 |
1499299200000 | 390.61 |
1499385600000 | 389.55 |
1499644800000 | 390.52 |
1499731200000 | 387.41 |
1499817600000 | 392.47 |
1499904000000 | 395.27 |
1499990400000 | 398.2799 |
1500249600000 | 400.55 |
1500336000000 | 400.92 |
1500422400000 | 402.88 |
1500508800000 | 404.0899 |
1500595200000 | 401.91 |
1500854400000 | 399.71 |
1500940800000 | 401 |
1501027200000 | 403.71 |
1501113600000 | 405.85 |
1501200000000 | 403.37 |
1501459200000 | 405.95 |
1501545600000 | 409.32 |
1501632000000 | 409.35 |
1501718400000 | 409.51 |
1501804800000 | 407.25 |
1502064000000 | 408.13 |
1502150400000 | 406.43 |
1502236800000 | 405.25 |
1502323200000 | 402.01 |
1502409600000 | 399.26 |
1502668800000 | 402.7799 |
1502755200000 | 399.85 |
1502841600000 | 402.5299 |
1502928000000 | 402.41 |
1503014400000 | 398.88 |
1503273600000 | 400.71 |
1503360000000 | 401.54 |
1503446400000 | 400.51 |
1503532800000 | 401.5299 |
1503619200000 | 403.33 |
1503878400000 | 404.04 |
1503964800000 | 402.17 |
1504051200000 | 402.6 |
1504137600000 | 405.36 |
1504224000000 | 408.1 |
1504483200000 | 406.92 |
1504569600000 | 407.56 |
1504656000000 | 406.49 |
1504742400000 | 410.7799 |
1504828800000 | 412.31 |
1505088000000 | 413.99 |
1505174400000 | 414.82 |
1505260800000 | 412.52 |
1505347200000 | 413.1 |
1505433600000 | 415.26 |
1505692800000 | 416.74 |
1505779200000 | 417.52 |
1505865600000 | 419.46 |
1505952000000 | 416.85 |
1506038400000 | 419.14 |
1506297600000 | 417.64 |
1506384000000 | 413.63 |
1506470400000 | 413.2799 |
1506556800000 | 417.19 |
1506643200000 | 419.71 |
1506902400000 | 418.9 |
1506988800000 | 420.71 |
1507075200000 | 421.81 |
1507161600000 | 419.76 |
1507248000000 | 417.63 |
1507507200000 | 418.7 |
1507593600000 | 422.69 |
1507680000000 | 422.54 |
1507766400000 | 423.94 |
1507852800000 | 426.92 |
1508112000000 | 424.19 |
1508198400000 | 418.5899 |
1508284800000 | 421.59 |
1508371200000 | 421.47 |
1508457600000 | 421.45 |
1508716800000 | 421.89 |
1508803200000 | 419.49 |
1508889600000 | 421.9 |
1508976000000 | 422.2 |
1509062400000 | 420.49 |
1509321600000 | 422.91 |
1509408000000 | 425.72 |
1509494400000 | 424.4 |
1509580800000 | 421.43 |
1509667200000 | 423.03 |
1509926400000 | 423.99 |
1510012800000 | 421.85 |
1510099200000 | 421.43 |
1510185600000 | 416.76 |
1510272000000 | 417.55 |
1510531200000 | 412.13 |
1510617600000 | 413.06 |
1510704000000 | 411.3399 |
1510790400000 | 416.26 |
1510876800000 | 415.45 |
1511136000000 | 417.9 |
1511222400000 | 418.39 |
1511308800000 | 419.58 |
1511395200000 | 421.52 |
1511481600000 | 421.72 |
1511740800000 | 419.18 |
1511827200000 | 419.1 |
1511913600000 | 420.68 |
1512000000000 | 422.89 |
1512086400000 | 418.52 |
1512345600000 | 420.41 |
1512432000000 | 418.76 |
1512518400000 | 416.77 |
1512604800000 | 416.26 |
1512691200000 | 418.58 |
1512950400000 | 418.64 |
1513036800000 | 418.08 |
1513123200000 | 418.8 |
1513209600000 | 419.46 |
1513296000000 | 417.05 |
1513555200000 | 424.18 |
1513641600000 | 423.51 |
1513728000000 | 424.92 |
1513814400000 | 425.49 |
1513900800000 | 426.5 |
1514332800000 | 430.03 |
1514419200000 | 431.58 |
1514505600000 | 435.09 |
1514851200000 | 435.5 |
1514937600000 | 436.41 |
1515024000000 | 439.26 |
1515110400000 | 442.82 |
1515369600000 | 441.37 |
1515456000000 | 441.45 |
1515542400000 | 440.19 |
1515628800000 | 439.39 |
1515715200000 | 445.57 |
1515974400000 | 449.35 |
1516060800000 | 449.41 |
1516147200000 | 449.63 |
1516233600000 | 450.12 |
1516320000000 | 451.06 |
1516579200000 | 451.97 |
1516665600000 | 454.5 |
1516752000000 | 457.46 |
1516838400000 | 458.66 |
1516924800000 | 458.9 |
1517184000000 | 454.86 |
1517270400000 | 452.38 |
1517356800000 | 453.33 |
1517443200000 | 453.98 |
1517529600000 | 445.85 |
1517788800000 | 437.56 |
1517875200000 | 425.63 |
1517961600000 | 432.1 |
1518048000000 | 426.03 |
1518134400000 | 418.7 |
1518393600000 | 423.89 |
1518480000000 | 424.58 |
1518566400000 | 430.86 |
1518652800000 | 438 |
1518739200000 | 442.03 |
1518998400000 | 436.76 |
1519084800000 | 439.04 |
1519171200000 | 439.79 |
1519257600000 | 438.65 |
1519344000000 | 439.74 |
1519603200000 | 440.41 |
1519689600000 | 437.97 |
1519776000000 | 432.48 |
1519862400000 | 425.05 |
1519948800000 | 422.05 |
1520208000000 | 428 |
1520294400000 | 431.38 |
1520380800000 | 432.51 |
1520467200000 | 434.59 |
1520553600000 | 438.22 |
1520812800000 | 439.03 |
1520899200000 | 437.52 |
1520985600000 | 435.67 |
1521072000000 | 437.18 |
1521158400000 | 435.02 |
1521417600000 | 432.16 |
1521504000000 | 432.3 |
1521590400000 | 431.02 |
1521676800000 | 426.26 |
1521763200000 | 426.9 |
1522022400000 | 426.73 |
1522108800000 | 429.47 |
1522195200000 | 428.4 |
1522281600000 | 427.9 |
1522713600000 | 425.11 |
1522800000000 | 422.24 |
1522886400000 | 428.44 |
1522972800000 | 430.27 |
1523232000000 | 431.69 |
1523318400000 | 436.79 |
1523404800000 | 435.93 |
1523491200000 | 438.19 |
1523577600000 | 439.77 |
1523836800000 | 440.06 |
1523923200000 | 444.72 |
1524009600000 | 446.88 |
1524096000000 | 447.96 |
1524182400000 | 443.7 |
1524441600000 | 443.3 |
1524528000000 | 441.66 |
1524614400000 | 437.08 |
1524700800000 | 441.01 |
1524787200000 | 440.75 |
1525046400000 | 439.32 |
1525132800000 | 435.87 |
1525219200000 | 438.27 |
1525305600000 | 435.88 |
1525392000000 | 437.3 |
1525651200000 | 440.82 |
1525737600000 | 441.88 |
1525824000000 | 444.74 |
1525910400000 | 444.99 |
1525996800000 | 449.26 |
1526256000000 | 448.74 |
1526342400000 | 445.18 |
1526428800000 | 445.5 |
1526515200000 | 448.75 |
1526601600000 | 448.27 |
1526860800000 | 450.55 |
1526947200000 | 451.84 |
1527033600000 | 445.39 |
1527120000000 | 444.94 |
1527206400000 | 445.55 |
1527465600000 | 443.76 |
1527552000000 | 435.88 |
1527638400000 | 437.96 |
1527724800000 | 439.16 |
1527811200000 | 442.77 |
1528070400000 | 446.29 |
1528156800000 | 444.8 |
1528243200000 | 449.6 |
1528329600000 | 450.09 |
1528416000000 | 447.97 |
1528675200000 | 451.69 |
1528761600000 | 450.65 |
1528848000000 | 452.02 |
1528934400000 | 453.05 |
1529020800000 | 446.4 |
1529280000000 | 443.27 |
1529366400000 | 436.24 |
1529452800000 | 438.38 |
1529539200000 | 435.73 |
1529625600000 | 440.91 |
1529884800000 | 434.16 |
1529971200000 | 433.56 |
1530057600000 | 433.97 |
1530144000000 | 428.02 |
1530230400000 | 435.52 |
1530489600000 | 428.28 |
1530576000000 | 431.89 |
1530662400000 | 431.27 |
1530748800000 | 433.58 |
1530835200000 | 436.05 |
1531094400000 | 439.73 |
1531180800000 | 441.84 |
1531267200000 | 437.41 |
1531353600000 | 439.12 |
1531440000000 | 438.91 |
1531699200000 | 439.26 |
1531785600000 | 440.05 |
1531872000000 | 439.44 |
1531958400000 | 436.61 |
1532044800000 | 439.48 |
1532304000000 | 437.16 |
1532390400000 | 440.75 |
1532476800000 | 439.28 |
1532563200000 | 440.63 |
1532649600000 | 441.5 |
1532908800000 | 442.75 |
1532995200000 | 441.34 |
1533081600000 | 438.88 |
1533168000000 | 432.85 |
1533254400000 | 435.77 |
1533513600000 | 433.97 |
1533600000000 | 435.27 |
1533686400000 | 435.47 |
1533772800000 | 436.5 |
1533859200000 | 429.12 |
1534118400000 | 427.83 |
1534204800000 | 425.95 |
1534291200000 | 417.49 |
1534377600000 | 422.95 |
1534464000000 | 423.26 |
1534723200000 | 426.01 |
1534809600000 | 430.01 |
1534896000000 | 432.54 |
1534982400000 | 431.37 |
1535068800000 | 432.21 |
1535328000000 | 434.76 |
1535414400000 | 437.87 |
1535500800000 | 439.02 |
1535587200000 | 438.14 |
1535673600000 | 435.65 |
1535932800000 | 435.19 |
1536019200000 | 429.27 |
1536105600000 | 427.73 |
1536192000000 | 426.08 |
1536278400000 | 424.42 |
1536537600000 | 426.81 |
1536624000000 | 426.5 |
1536710400000 | 429.7 |
1536796800000 | 429.92 |
1536883200000 | 431.36 |
1537142400000 | 433.13 |
1537228800000 | 433.55 |
1537315200000 | 433.26 |
1537401600000 | 438.9 |
1537488000000 | 437.33 |
1537747200000 | 436.64 |
1537833600000 | 438.73 |
1537920000000 | 439.09 |
1538006400000 | 436.53 |
1538092800000 | 432.39 |
1538352000000 | 432.47 |
1538438400000 | 428.11 |
1538524800000 | 429.56 |
1538611200000 | 421.81 |
1538697600000 | 418.32 |
1538956800000 | 411.13 |
1539043200000 | 411.25 |
1539129600000 | 405.02 |
1539216000000 | 399.42 |
1539302400000 | 401.31 |
1539561600000 | 399.19 |
1539648000000 | 407.66 |
1539734400000 | 403.47 |
1539820800000 | 401.17 |
1539907200000 | 397.14 |
1540166400000 | 394.83 |
1540252800000 | 385.5 |
1540339200000 | 382.57 |
1540425600000 | 382.85 |
1540512000000 | 379.49 |
1540771200000 | 385.38 |
1540857600000 | 386.0299 |
1540944000000 | 392.95 |
1541030400000 | 400.01 |
1541116800000 | 403.01 |
1541376000000 | 399.16 |
1541462400000 | 399.23 |
1541548800000 | 403.74 |
1541635200000 | 404.26 |
1541721600000 | 398.9 |
1541980800000 | 389.26 |
1542067200000 | 392.92 |
1542153600000 | 392.33 |
1542240000000 | 383.08 |
1542326400000 | 384.55 |
1542585600000 | 382.73 |
1542672000000 | 376.17 |
1542758400000 | 381.15 |
1542844800000 | 381.29 |
1542931200000 | 381.3 |
1543190400000 | 385.55 |
1543276800000 | 382.08 |
1543363200000 | 381.95 |
1543449600000 | 385.29 |
1543536000000 | 379.02 |
1543795200000 | 384.62 |
1543881600000 | 380.88 |
1543968000000 | 377.64 |
1544054400000 | 367.43 |
1544140800000 | 369.9 |
1544400000000 | 359.57 |
1544486400000 | 364.18 |
1544572800000 | 372.63 |
1544659200000 | 370.68 |
1544745600000 | 366.06 |
1545004800000 | 361.83 |
1545091200000 | 361.71 |
1545177600000 | 364.5 |
1545264000000 | 358.74 |
1545350400000 | 358.79 |
1545609600000 | 358.3 |
1545868800000 | 351.92 |
1545955200000 | 360.54 |
1546214400000 | 363.29 |
1546387200000 | 360.02 |
1546473600000 | 355.69 |
1546560000000 | 368.17 |
1546819200000 | 372.8 |
1546905600000 | 377.22 |
1546992000000 | 383.23 |
1547078400000 | 384.9 |
1547164800000 | 385.65 |
1547424000000 | 384.43 |
1547510400000 | 383.35 |
1547596800000 | 386.49 |
1547683200000 | 386.65 |
1547769600000 | 392.63 |
1548028800000 | 391.7799 |
1548115200000 | 391.25 |
1548201600000 | 392.41 |
1548288000000 | 392.69 |
1548374400000 | 395.41 |
1548633600000 | 393.23 |
1548720000000 | 395.93 |
1548806400000 | 397.19 |
1548892800000 | 396.87 |
1548979200000 | 398.61 |
1549238400000 | 398.45 |
1549324800000 | 401.12 |
1549411200000 | 400.75 |
1549497600000 | 394.13 |
1549584000000 | 390.02 |
1549843200000 | 392.32 |
1549929600000 | 393.29 |
1550016000000 | 396.7799 |
1550102400000 | 394.16 |
1550188800000 | 397.04 |
1550448000000 | 400.12 |
1550534400000 | 401.17 |
1550620800000 | 404.65 |
1550707200000 | 403.58 |
1550793600000 | 404.93 |
1551052800000 | 406.46 |
1551139200000 | 411.22 |
1551225600000 | 410.41 |
1551312000000 | 410.15 |
1551398400000 | 411.98 |
1551657600000 | 411.41 |
1551744000000 | 410.71 |
1551830400000 | 410.96 |
1551916800000 | 404.55 |
1552003200000 | 399.15 |
1552262400000 | 402.0299 |
1552348800000 | 403.72 |
1552435200000 | 408.16 |
1552521600000 | 411.73 |
1552608000000 | 415.27 |
1552867200000 | 415.55 |
1552953600000 | 419.39 |
1553040000000 | 414.47 |
1553126400000 | 413.86 |
1553212800000 | 408.85 |
1553472000000 | 406.57 |
1553558400000 | 408.32 |
1553644800000 | 406.71 |
1553731200000 | 406.62 |
1553817600000 | 408.46 |
1554076800000 | 414.8399 |
1554163200000 | 414.9 |
1554249600000 | 422.64 |
1554336000000 | 419.4 |
1554422400000 | 419.95 |
1554681600000 | 420.1 |
1554768000000 | 417.5299 |
1554854400000 | 420.1 |
1554940800000 | 422.39 |
1555027200000 | 425.48 |
1555286400000 | 427.2 |
1555372800000 | 428.45 |
1555459200000 | 428 |
1555545600000 | 427.02 |
1555977600000 | 426.71 |
1556064000000 | 427.44 |
1556150400000 | 423.21 |
1556236800000 | 425.47 |
1556496000000 | 425.43 |
1556582400000 | 424.55 |
1556668800000 | 425.55 |
1556755200000 | 420.95 |
1556841600000 | 424.11 |
1557100800000 | 421.56 |
1557187200000 | 415.48 |
1557273600000 | 415.6 |
1557360000000 | 410.48 |
1557446400000 | 412.35 |
1557705600000 | 405.48 |
1557792000000 | 408.71 |
1557878400000 | 409.11 |
1557964800000 | 412.13 |
1558051200000 | 409.16 |
1558310400000 | 404.54 |
1558396800000 | 409.16 |
1558483200000 | 406.23 |
1558569600000 | 399.27 |
1558656000000 | 403.23 |
1558915200000 | 402.69 |
1559001600000 | 403.22 |
1559088000000 | 395.66 |
1559174400000 | 397.21 |
1559260800000 | 395.8 |
1559520000000 | 396.85 |
1559606400000 | 399.49 |
1559692800000 | 403.12 |
1559779200000 | 403.17 |
1559865600000 | 408.48 |
1560124800000 | 408.22 |
1560211200000 | 411.68 |
1560297600000 | 410.82 |
1560384000000 | 409.26 |
1560470400000 | 405.15 |
1560729600000 | 404.5899 |
1560816000000 | 408.51 |
1560902400000 | 409.82 |
1560988800000 | 414.44 |
1561075200000 | 413.66 |
1561334400000 | 415.13 |
1561420800000 | 415.66 |
1561507200000 | 413.68 |
1561593600000 | 413.55 |
1561680000000 | 417.83 |
1561939200000 | 419.73 |
1562025600000 | 419.05 |
1562112000000 | 422.9 |
1562198400000 | 423.47 |
1562284800000 | 417.23 |
1562544000000 | 416.35 |
1562630400000 | 411.88 |
1562716800000 | 412.11 |
1562803200000 | 412.89 |
1562889600000 | 414.96 |
1563148800000 | 415.95 |
1563235200000 | 415.96 |
1563321600000 | 414.74 |
1563408000000 | 413.36 |
1563494400000 | 416.05 |
1563753600000 | 416.55 |
1563840000000 | 416.75 |
1563926400000 | 419.56 |
1564012800000 | 417.29 |
1564099200000 | 416.37 |
1564358400000 | 415.5299 |
1564444800000 | 409.13 |
1564531200000 | 409.05 |
1564617600000 | 406.68 |
1564704000000 | 398.24 |
1564963200000 | 388.93 |
1565049600000 | 388.43 |
1565136000000 | 389.25 |
1565222400000 | 395.18 |
1565308800000 | 392.36 |
1565568000000 | 390.11 |
1565654400000 | 390.44 |
1565740800000 | 382.26 |
1565827200000 | 380.11 |
1565913600000 | 384.62 |
1566172800000 | 389.02 |
1566259200000 | 387.04 |
1566345600000 | 392.47 |
1566432000000 | 392.74 |
1566518400000 | 392.04 |
1566777600000 | 390.3399 |
1566864000000 | 393.21 |
1566950400000 | 388.95 |
1567036800000 | 391.82 |
1567123200000 | 394.91 |
1567382400000 | 394.5299 |
1567468800000 | 393.58 |
1567555200000 | 399.54 |
1567641600000 | 405.68 |
1567728000000 | 407.02 |
1567987200000 | 406.17 |
1568073600000 | 406.42 |
1568160000000 | 411.2799 |
1568246400000 | 410.99 |
1568332800000 | 417.92 |
1568592000000 | 413.75 |
1568678400000 | 414.45 |
1568764800000 | 414.56 |
1568851200000 | 415.18 |
1568937600000 | 414.5299 |
1569196800000 | 409.35 |
1569283200000 | 410.25 |
1569369600000 | 405.14 |
1569456000000 | 406.69 |
1569542400000 | 409.65 |
1569801600000 | 408.7 |
1569888000000 | 404.44 |
1569974400000 | 394.11 |
1570060800000 | 393.89 |
1570147200000 | 395.74 |
1570406400000 | 398.15 |
1570492800000 | 392.32 |
1570579200000 | 392.5299 |
1570665600000 | 396.05 |
1570752000000 | 414.18 |
1571011200000 | 410.19 |
1571097600000 | 419.79 |
1571184000000 | 418.3 |
1571270400000 | 420.84 |
1571356800000 | 420.65 |
1571616000000 | 424.59 |
1571702400000 | 422.74 |
1571788800000 | 422.51 |
1571875200000 | 424.81 |
1571961600000 | 423.96 |
1572220800000 | 427.58 |
1572307200000 | 427.8 |
1572393600000 | 427.28 |
1572480000000 | 427.38 |
1572566400000 | 430.39 |
1572825600000 | 433.21 |
1572912000000 | 431.57 |
1572998400000 | 431.18 |
1573084800000 | 433.4 |
1573171200000 | 429.42 |
1573430400000 | 430.75 |
1573516800000 | 430.49 |
1573603200000 | 428.48 |
1573689600000 | 427.1 |
1573776000000 | 431.07 |
1574035200000 | 432.91 |
1574121600000 | 432.67 |
1574208000000 | 430.06 |
1574294400000 | 427.68 |
1574380800000 | 429.11 |
1574640000000 | 435.77 |
1574726400000 | 438.22 |
1574812800000 | 440.24 |
1574899200000 | 440.64 |
1574985600000 | 437.85 |
1575244800000 | 433.52 |
1575331200000 | 430.17 |
1575417600000 | 436.72 |
1575504000000 | 438.35 |
1575590400000 | 441.81 |
1575849600000 | 441.36 |
1575936000000 | 438.56 |
1576022400000 | 438.45 |
1576108800000 | 440.98 |
1576195200000 | 454.98 |
1576454400000 | 462.69 |
1576540800000 | 456.34 |
1576627200000 | 454.01 |
1576713600000 | 453.02 |
1576800000000 | 454.07 |
1577059200000 | 455.18 |
1577145600000 | 457.62 |
1577404800000 | 463.1 |
1577664000000 | 461.41 |
1577750400000 | 462.58 |
1577923200000 | 465.28 |
1578009600000 | 459.8 |
1578268800000 | 459.12 |
1578355200000 | 458.55 |
1578441600000 | 457.18 |
1578528000000 | 456.82 |
1578614400000 | 456.24 |
1578873600000 | 457.06 |
1578960000000 | 459.16 |
1579046400000 | 459.75 |
1579132800000 | 460.51 |
1579219200000 | 463.32 |
1579478400000 | 462.44 |
1579564800000 | 462.96 |
1579651200000 | 464.52 |
1579737600000 | 458.59 |
1579824000000 | 461.82 |
1580083200000 | 450.18 |
1580169600000 | 451.95 |
1580256000000 | 454.73 |
1580342400000 | 452.65 |
1580428800000 | 450.05 |
1580688000000 | 448.36 |
1580774400000 | 454.87 |
1580860800000 | 459.33 |
1580947200000 | 457.26 |
1581033600000 | 453.86 |
1581292800000 | 453.71 |
1581379200000 | 459.25 |
1581465600000 | 462.67 |
1581552000000 | 460.63 |
1581638400000 | 461.41 |
1581897600000 | 461.48 |
1581984000000 | 459.62 |
1582070400000 | 462.2 |
1582156800000 | 459.09 |
1582243200000 | 459.8 |
1582502400000 | 442.33 |
1582588800000 | 435.7 |
1582675200000 | 432.87 |
1582761600000 | 418.1 |
1582848000000 | 403.54 |
1583107200000 | 406.94 |
1583193600000 | 417.98 |
1583280000000 | 419.11 |
1583366400000 | 414.0899 |
1583452800000 | 404.85 |
1583712000000 | 379 |
1583798400000 | 373.52 |
1583884800000 | 362.72 |
1583971200000 | 316.08 |
1584057600000 | 318.29 |
1584316800000 | 300.08 |
1584403200000 | 295.69 |
1584489600000 | 280.05 |
1584576000000 | 281.2 |
1584662400000 | 284 |
1584921600000 | 267.48 |
1585008000000 | 293 |
1585094400000 | 303.19 |
1585180800000 | 322.71 |
1585267200000 | 314.57 |
1585526400000 | 314.11 |
1585612800000 | 321.15 |
1585699200000 | 309.32 |
1585785600000 | 306.24 |
1585872000000 | 299.82 |
1586131200000 | 312.62 |
1586217600000 | 327.72 |
1586304000000 | 331.19 |
1586390400000 | 341.25 |
1586822400000 | 343.55 |
1586908800000 | 327.99 |
1586995200000 | 326.89 |
1587081600000 | 339.81 |
1587340800000 | 340.2 |
1587427200000 | 328.82 |
1587513600000 | 333.23 |
1587600000000 | 339.3 |
1587686400000 | 335.32 |
1587945600000 | 341.11 |
1588032000000 | 349.45 |
1588118400000 | 358.85 |
1588204800000 | 355.35 |
1588291200000 | 351.11 |
1588550400000 | 341.73 |
1588636800000 | 346.27 |
1588723200000 | 344.99 |
1588809600000 | 351.13 |
1588896000000 | 357.48 |
1589155200000 | 353.64 |
1589241600000 | 354.93 |
1589328000000 | 346.65 |
1589414400000 | 335.74 |
1589500800000 | 338.72 |
1589760000000 | 353.87 |
1589846400000 | 358.55 |
1589932800000 | 362 |
1590019200000 | 360.27 |
1590105600000 | 358.43 |
1590364800000 | 362.02 |
1590451200000 | 376.0899 |
1590537600000 | 374.08 |
1590624000000 | 384.39 |
1590710400000 | 381.86 |
1590969600000 | 387.74 |
1591056000000 | 394.35 |
1591142400000 | 403.76 |
1591228800000 | 404.21 |
1591315200000 | 413.12 |
1591574400000 | 410.56 |
1591660800000 | 403.87 |
1591747200000 | 401.99 |
1591833600000 | 385.41 |
1591920000000 | 383.15 |
1592179200000 | 383.2 |
1592265600000 | 392.83 |
1592352000000 | 394.93 |
1592438400000 | 391.18 |
1592524800000 | 391.88 |
1592784000000 | 392.49 |
1592870400000 | 398.46 |
1592956800000 | 385.06 |
1593043200000 | 383.58 |
1593129600000 | 383.1 |
1593388800000 | 385 |
1593475200000 | 386.5 |
1593561600000 | 390.19 |
1593648000000 | 394.93 |
1593734400000 | 392.23 |
1593993600000 | 401.13 |
1594080000000 | 399.3399 |
1594166400000 | 397.75 |
1594252800000 | 394.38 |
1594339200000 | 398.94 |
1594598400000 | 403.7799 |
1594684800000 | 398.85 |
1594771200000 | 409.86 |
1594857600000 | 406.95 |
1594944000000 | 407.69 |
1595203200000 | 412.06 |
1595289600000 | 415.47 |
1595376000000 | 418.35 |
1595462400000 | 418.04 |
1595548800000 | 412.45 |
1595808000000 | 416.97 |
1595894400000 | 418.14 |
1595980800000 | 420.08 |
1596067200000 | 412.98 |
1596153600000 | 412.86 |
1596412800000 | 419.29 |
1596499200000 | 418.98 |
1596585600000 | 429.79 |
1596672000000 | 427.42 |
1596758400000 | 428.49 |
1597017600000 | 428.95 |
1597104000000 | 435.24 |
1597190400000 | 440.12 |
1597276800000 | 440.19 |
1597363200000 | 434.59 |
1597622400000 | 437.91 |
1597708800000 | 437.28 |
1597795200000 | 438.18 |
1597881600000 | 431.43 |
1597968000000 | 429.12 |
1598227200000 | 434.97 |
1598313600000 | 433.51 |
1598400000000 | 439.5 |
1598486400000 | 436.36 |
1598572800000 | 438.06 |
1598832000000 | 439.84 |
1598918400000 | 436.2 |
1599004800000 | 438.41 |
1599091200000 | 430.25 |
1599177600000 | 423.06 |
1599436800000 | 432.08 |
1599523200000 | 425.8 |
1599609600000 | 430.79 |
1599696000000 | 428.67 |
1599782400000 | 427.4 |
1600041600000 | 430.59 |
1600128000000 | 433.95 |
1600214400000 | 438.37 |
1600300800000 | 436.25 |
1600387200000 | 435.9 |
1600646400000 | 415.13 |
1600732800000 | 413.26 |
1600819200000 | 415.98 |
1600905600000 | 409.01 |
1600992000000 | 411.17 |
1601251200000 | 423.06 |
1601337600000 | 424.05 |
1601424000000 | 426.09 |
1601510400000 | 427.8 |
1601596800000 | 429.9 |
1601856000000 | 437.02 |
1601942400000 | 436.99 |
1602028800000 | 435.67 |
1602115200000 | 438.81 |
1602201600000 | 445.15 |
1602460800000 | 447.9 |
1602547200000 | 441.93 |
1602633600000 | 443.52 |
1602720000000 | 432.53 |
1602806400000 | 437.22 |
1603065600000 | 438.72 |
1603152000000 | 440.27 |
1603238400000 | 437.62 |
1603324800000 | 436.44 |
1603411200000 | 437.89 |
1603670400000 | 428.48 |
1603756800000 | 426.69 |
1603843200000 | 411.91 |
1603929600000 | 407.1 |
1604016000000 | 408.58 |
1604275200000 | 411.13 |
1604361600000 | 425.74 |
1604448000000 | 433.47 |
1604534400000 | 444.91 |
1604620800000 | 446.69 |
1604880000000 | 461.29 |
1604966400000 | 463.78 |
1605052800000 | 466.67 |
1605139200000 | 464.4 |
1605225600000 | 464.25 |
1605484800000 | 472.89 |
1605571200000 | 473.46 |
1605657600000 | 475.79 |
1605744000000 | 469.79 |
1605830400000 | 472.87 |
1606089600000 | 471.14 |
1606176000000 | 474.86 |
1606262400000 | 474.36 |
1606348800000 | 473.19 |
1606435200000 | 476.57 |
1606694400000 | 473.5 |
1606780800000 | 481.2 |
1606867200000 | 480.25 |
1606953600000 | 489.01 |
1607040000000 | 487.93 |
1607299200000 | 483.58 |
1607385600000 | 484.61 |
1607472000000 | 487.5 |
1607558400000 | 482.89 |
1607644800000 | 477.96 |
1607904000000 | 484.82 |
1607990400000 | 488.9 |
1608076800000 | 495.78 |
1608163200000 | 501.54 |
1608249600000 | 497.31 |
1608508800000 | 485.9 |
1608595200000 | 489.73 |
1608681600000 | 499.54 |
1608768000000 | 500.76 |
1609113600000 | 501.97 |
1609200000000 | 510.86 |
1609286400000 | 510.44 |
1609372800000 | 507.33 |
1609718400000 | 510.29 |
1609804800000 | 510.47 |
1609891200000 | 516.39 |
1609977600000 | 517.9 |
1610064000000 | 522.16 |
1610323200000 | 511.95 |
1610409600000 | 512.9299 |
1610496000000 | 513.36 |
1610582400000 | 516.49 |
1610668800000 | 508.27 |
1610928000000 | 509.61 |
1611014400000 | 508.61 |
1611100800000 | 513.34 |
1611187200000 | 517.62 |
1611273600000 | 513.63 |
1611532800000 | 508.77 |
1611619200000 | 512.3099 |
1611705600000 | 505.74 |
1611792000000 | 508.85 |
1611878400000 | 501.32 |
1612137600000 | 506.42 |
1612224000000 | 511.49 |
1612310400000 | 511.55 |
1612396800000 | 511.81 |
1612483200000 | 514.67 |
1612742400000 | 517.32 |
1612828800000 | 518.6799 |
1612915200000 | 517.72 |
1613001600000 | 521.28 |
1613088000000 | 524.57 |
1613347200000 | 535.44 |
1613433600000 | 534.2 |
1613520000000 | 524.54 |
1613606400000 | 523.64 |
1613692800000 | 531.24 |
1613952000000 | 530.29 |
1614038400000 | 527.5599 |
1614124800000 | 529.89 |
1614211200000 | 531 |
1614297600000 | 515.07 |
1614556800000 | 523.12 |
1614643200000 | 525.39 |
1614729600000 | 528.33 |
1614816000000 | 522.5599 |
1614902400000 | 510.78 |
1615161600000 | 517.79 |
1615248000000 | 527.04 |
1615334400000 | 527.98 |
1615420800000 | 534.88 |
1615507200000 | 531.38 |
1615766400000 | 530.45 |
1615852800000 | 538.08 |
1615939200000 | 532.1 |
1616025600000 | 536.5599 |
1616112000000 | 531.84 |
1616371200000 | 533.91 |
1616457600000 | 529.63 |
1616544000000 | 528.3099 |
1616630400000 | 525.33 |
1616716800000 | 531.59 |
1616976000000 | 528.58 |
1617062400000 | 529.71 |
1617148800000 | 530.1 |
1617235200000 | 537.3 |
1617667200000 | 546.57 |
1617753600000 | 549.1 |
1617840000000 | 552.05 |
1617926400000 | 553.77 |
1618185600000 | 550.2 |
1618272000000 | 553.74 |
1618358400000 | 556.72 |
1618444800000 | 561.08 |
1618531200000 | 566.21 |
1618790400000 | 569.13 |
1618876800000 | 559.92 |
1618963200000 | 559.45 |
1619049600000 | 562.3 |
1619136000000 | 563.3099 |
1619395200000 | 568.26 |
1619481600000 | 566.03 |
1619568000000 | 564.98 |
1619654400000 | 564.53 |
1619740800000 | 559.74 |
1620000000000 | 563.49 |
1620086400000 | 554.14 |
1620172800000 | 561.88 |
1620259200000 | 562.8099 |
1620345600000 | 574.5 |
1620604800000 | 575.83 |
1620691200000 | 561.77 |
1620777600000 | 557.91 |
1620864000000 | 556.6 |
1620950400000 | 565.75 |
1621209600000 | 564.3 |
1621296000000 | 571.74 |
1621382400000 | 562.8 |
1621468800000 | 570.89 |
1621555200000 | 571.82 |
1621814400000 | 574.21 |
1621900800000 | 576.6799 |
1621987200000 | 576.19 |
1622073600000 | 578.78 |
1622160000000 | 582.07 |
1622419200000 | 583.88 |
1622505600000 | 590.17 |
1622592000000 | 589.58 |
1622678400000 | 584.28 |
1622764800000 | 589.14 |
1623024000000 | 591.25 |
1623110400000 | 592.6799 |
1623196800000 | 590.52 |
1623283200000 | 588.35 |
1623369600000 | 589.92 |
1623628800000 | 591.45 |
1623715200000 | 590.1799 |
1623801600000 | 592.48 |
1623888000000 | 581.35 |
1623974400000 | 567.66 |
1624233600000 | 576.35 |
1624320000000 | 579.53 |
1624406400000 | 578.94 |
1624492800000 | 580.28 |
1624579200000 | 581.86 |
1624838400000 | 576.59 |
1624924800000 | 575.78 |
1625011200000 | 570.61 |
1625097600000 | 575.72 |
1625184000000 | 578.36 |
1625443200000 | 583.6 |
1625529600000 | 580.88 |
1625616000000 | 584.33 |
1625702400000 | 575.63 |
1625788800000 | 582.94 |
1626048000000 | 587.07 |
1626134400000 | 585.9299 |
1626220800000 | 584.77 |
1626307200000 | 578.97 |
1626393600000 | 577.8099 |
1626652800000 | 563.6 |
1626739200000 | 564.48 |
1626825600000 | 577.19 |
1626912000000 | 584.37 |
1626998400000 | 588.05 |
1627257600000 | 590.25 |
1627344000000 | 589.5599 |
1627430400000 | 591.86 |
1627516800000 | 598.71 |
1627603200000 | 594.04 |
1627862400000 | 600.44 |
1627948800000 | 599.4 |
1628035200000 | 603.24 |
1628121600000 | 606.84 |
1628208000000 | 599.45 |
1628467200000 | 596.44 |
1628553600000 | 598.75 |
1628640000000 | 602.69 |
1628726400000 | 600.83 |
1628812800000 | 604.1799 |
1629072000000 | 600.36 |
1629158400000 | 595.58 |
1629244800000 | 596.49 |
1629331200000 | 585.0599 |
1629417600000 | 587.5 |
1629676800000 | 595.4299 |
1629763200000 | 597.01 |
1629849600000 | 596.47 |
1629936000000 | 594.28 |
1630022400000 | 599.54 |
1630281600000 | 601.34 |
1630368000000 | 599.03 |
1630454400000 | 605.0599 |
1630540800000 | 609.83 |
1630627200000 | 607.62 |
1630886400000 | 610.14 |
1630972800000 | 605.15 |
1631059200000 | 596.03 |
1631145600000 | 598.02 |
1631232000000 | 597.74 |
1631491200000 | 596.48 |
1631577600000 | 597.44 |
1631664000000 | 591.87 |
1631750400000 | 593.01 |
1631836800000 | 586.88 |
1632096000000 | 576.38 |
1632182400000 | 582.26 |
1632268800000 | 589.3099 |
1632355200000 | 594.8099 |
1632441600000 | 585.6799 |
1632700800000 | 581.51 |
1632787200000 | 564.64 |
1632873600000 | 561.74 |
1632960000000 | 562.54 |
1633046400000 | 562.6 |
1633305600000 | 561.25 |
1633392000000 | 564.71 |
1633478400000 | 555.01 |
1633564800000 | 563.4299 |
1633651200000 | 561.9299 |
1633910400000 | 561.58 |
1633996800000 | 561.21 |
1634083200000 | 570 |
1634169600000 | 577.6 |
1634256000000 | 580.65 |
1634515200000 | 577.57 |
1634601600000 | 582.65 |
1634688000000 | 583.89 |
1634774400000 | 584.22 |
1634860800000 | 583.92 |
1635120000000 | 582.5 |
1635206400000 | 586.14 |
1635292800000 | 583.6 |
1635379200000 | 589.5599 |
1635465600000 | 583.05 |
1635724800000 | 586.37 |
1635811200000 | 582.57 |
1635897600000 | 584.55 |
1635984000000 | 586.41 |
1636070400000 | 585.9 |
1636329600000 | 588.5 |
1636416000000 | 586.2 |
1636502400000 | 584.9 |
1636588800000 | 584.98 |
1636675200000 | 587.24 |
1636934400000 | 587.49 |
1637020800000 | 585.08 |
1637107200000 | 583.13 |
1637193600000 | 583.05 |
1637280000000 | 580.99 |
1637539200000 | 575.4 |
1637625600000 | 566.78 |
1637712000000 | 564.14 |
1637798400000 | 568.2 |
1637884800000 | 552.65 |
1638144000000 | 554.85 |
1638230400000 | 547.1799 |
1638316800000 | 558.8099 |
1638403200000 | 553.8 |
1638489600000 | 546.87 |
1638748800000 | 553.3099 |
1638835200000 | 564.73 |
1638921600000 | 565.27 |
1639008000000 | 563.24 |
1639094400000 | 561.42 |
1639353600000 | 556.95 |
1639440000000 | 549.8 |
1639526400000 | 547.54 |
1639612800000 | 555.55 |
1639699200000 | 553.5599 |
1639958400000 | 546.84 |
1640044800000 | 553.71 |
1640131200000 | 563.4299 |
1640217600000 | 569.36 |
1640304000000 | 570.41 |
1640563200000 | 573.34 |
1640649600000 | 575.74 |
1640736000000 | 581.3 |
1640822400000 | 581.46 |
1640908800000 | 581.98 |
1641168000000 | 578.74 |
1641254400000 | 586.6799 |
1641340800000 | 587.62 |
1641427200000 | 576.88 |
1641513600000 | 575.64 |
1641772800000 | 562.38 |
1641859200000 | 569.45 |
1641945600000 | 577.35 |
1642032000000 | 576.7 |
1642118400000 | 565.34 |
1642377600000 | 567.78 |
1642464000000 | 556.71 |
1642550400000 | 559.67 |
1642636800000 | 563.69 |
1642723200000 | 549.62 |
1642982400000 | 524.48 |
1643068800000 | 526.14 |
1643155200000 | 535.5 |
1643241600000 | 530.41 |
1643328000000 | 526.94 |
1643587200000 | 534.57 |
1643673600000 | 541.8099 |
1643760000000 | 549.02 |
1643846400000 | 542.32 |
1643932800000 | 532.3099 |
1644192000000 | 534.28 |
1644278400000 | 532.23 |
1644364800000 | 544.54 |
1644451200000 | 545.41 |
1644537600000 | 539.85 |
1644796800000 | 525.67 |
1644883200000 | 534.85 |
1644969600000 | 535.67 |
1645056000000 | 528.64 |
1645142400000 | 521.28 |
1645401600000 | 515.15 |
1645488000000 | 517.33 |
1645574400000 | 512.91 |
1645660800000 | 483.58 |
1645747200000 | 507 |
1646006400000 | 510.43 |
1646092800000 | 495.9 |
1646179200000 | 497.82 |
1646265600000 | 483.97 |
1646352000000 | 463.55 |
1646611200000 | 454.46 |
1646697600000 | 450.51 |
1646784000000 | 475.17 |
1646870400000 | 470.68 |
1646956800000 | 475.07 |
1647216000000 | 482.23 |
1647302400000 | 477.62 |
1647388800000 | 496.4 |
1647475200000 | 504.24 |
1647561600000 | 507.68 |
1647820800000 | 507.75 |
1647907200000 | 509.36 |
1647993600000 | 501.6 |
1648080000000 | 499.71 |
1648166400000 | 500.6 |
1648425600000 | 498.8 |
1648512000000 | 514.05 |
1648598400000 | 513.58 |
1648684800000 | 506.81 |
1648771200000 | 506.01 |
1649030400000 | 510.04 |
1649116800000 | 509.98 |
1649203200000 | 500.64 |
1649289600000 | 498.84 |
1649376000000 | 499.7 |
1649635200000 | 495.72 |
1649721600000 | 495.22 |
1649808000000 | 493.2 |
1649894400000 | 494.28 |
1650326400000 | 491.1 |
1650412800000 | 496.66 |
1650499200000 | 499.88 |
1650585600000 | 485.19 |
1650844800000 | 471.82 |
1650931200000 | 462.11 |
1651017600000 | 457.83 |
1651104000000 | 460.63 |
1651190400000 | 466.91 |
1651449600000 | 459.81 |
1651536000000 | 460.35 |
1651622400000 | 454.3 |
1651708800000 | 448.02 |
1651795200000 | 438.36 |
1652054400000 | 421.55 |
1652140800000 | 426.12 |
1652227200000 | 434 |
1652313600000 | 427.72 |
1652400000000 | 435.98 |
1652659200000 | 437.31 |
1652745600000 | 448.73 |
1652832000000 | 442.51 |
1652918400000 | 438.69 |
1653004800000 | 442.34 |
1653264000000 | 451.28 |
1653350400000 | 445.21 |
1653436800000 | 444.69 |
1653523200000 | 449.65 |
1653609600000 | 456.65 |
1653868800000 | 465.04 |
1653955200000 | 458.11 |
1654041600000 | 450.57 |
1654128000000 | 454.47 |
1654214400000 | 452.66 |
1654473600000 | 457.06 |
1654560000000 | 454.75 |
1654646400000 | 452.66 |
1654732800000 | 443.38 |
1654819200000 | 426.98 |
1655078400000 | 410.12 |
1655164800000 | 403.27 |
1655251200000 | 410.41 |
1655337600000 | 402.61 |
1655424000000 | 403.33 |
1655683200000 | 409.5899 |
1655769600000 | 411.05 |
1655856000000 | 408.21 |
1655942400000 | 401.91 |
1656028800000 | 412.47 |
1656288000000 | 419 |
1656374400000 | 416.96 |
1656460800000 | 409.86 |
1656547200000 | 403.07 |
1656633600000 | 400.66 |
1656892800000 | 403.8 |
1656979200000 | 391.38 |
1657065600000 | 397.61 |
1657152000000 | 405.12 |
1657238400000 | 408.25 |
1657497600000 | 401.22 |
1657584000000 | 403.67 |
1657670400000 | 401.88 |
1657756800000 | 390.19 |
1657843200000 | 399.4 |
1658102400000 | 409.45 |
1658188800000 | 415.82 |
1658275200000 | 416.15 |
1658361600000 | 418.5899 |
1658448000000 | 424.32 |
1658707200000 | 421.71 |
1658793600000 | 415.58 |
1658880000000 | 416.9 |
1658966400000 | 426.15 |
1659052800000 | 436.19 |
1659312000000 | 439.12 |
1659398400000 | 431.87 |
1659484800000 | 432.49 |
1659571200000 | 436.25 |
1659657600000 | 427.67 |
1659916800000 | 435.06 |
1660003200000 | 428.6 |
1660089600000 | 445.1 |
1660176000000 | 445.52 |
1660262400000 | 441.12 |
1660521600000 | 439.91 |
1660608000000 | 438.91 |
1660694400000 | 430.8 |
1660780800000 | 431.73 |
1660867200000 | 421.63 |
1661126400000 | 412.72 |
1661212800000 | 411.67 |
1661299200000 | 411.45 |
1661385600000 | 411.67 |
1661472000000 | 404.4 |
1661731200000 | 399.61 |
1661817600000 | 396.4 |
1661904000000 | 395.82 |
1661990400000 | 381.1 |
1662076800000 | 392.31 |
1662336000000 | 385.5899 |
1662422400000 | 387.87 |
1662508800000 | 385.95 |
1662595200000 | 386.5899 |
1662681600000 | 397.72 |
1662940800000 | 409.32 |
1663027200000 | 395.21 |
1663113600000 | 387.99 |
1663200000000 | 385 |
1663286400000 | 379.24 |
1663545600000 | 377.94 |
1663632000000 | 370.46 |
1663718400000 | 370.77 |
1663804800000 | 360.37 |
1663891200000 | 345.98 |
1664150400000 | 341.7799 |
1664236800000 | 338.0899 |
1664323200000 | 337.5 |
1664409600000 | 334.54 |
1664496000000 | 343.58 |
1664755200000 | 348.56 |
1664841600000 | 363.77 |
1664928000000 | 353.27 |
1665014400000 | 350.92 |
1665100800000 | 342.0899 |
1665360000000 | 339.61 |
1665446400000 | 337.66 |
1665532800000 | 334.39 |
1665619200000 | 340.58 |
1665705600000 | 344.76 |
1665964800000 | 356.06 |
1666051200000 | 358.56 |
1666137600000 | 350.95 |
1666224000000 | 354.51 |
1666310400000 | 347.13 |
1666569600000 | 357.07 |
1666656000000 | 368.15 |
1666742400000 | 376.76 |
1666828800000 | 375.82 |
1666915200000 | 373.0899 |
1667174400000 | 371.26 |
1667260800000 | 374.11 |
1667347200000 | 373.17 |
1667433600000 | 362.98 |
1667520000000 | 374.79 |
1667779200000 | 382.5899 |
1667865600000 | 390.55 |
1667952000000 | 386.1 |
1668038400000 | 409.0299 |
1668124800000 | 418.17 |
1668384000000 | 417.18 |
1668470400000 | 418.93 |
1668556800000 | 412.62 |
1668643200000 | 405.49 |
1668729600000 | 413.37 |
1668988800000 | 408.06 |
1669075200000 | 412.96 |
1669161600000 | 422.25 |
1669248000000 | 428.38 |
1669334400000 | 427.31 |
1669593600000 | 421.26 |
1669680000000 | 417.05 |
1669766400000 | 415.14 |
1669852800000 | 430.7 |
1669939200000 | 429.69 |
1670198400000 | 429.02 |
1670284800000 | 424.99 |
1670371200000 | 422.4 |
1670457600000 | 421.87 |
1670544000000 | 427.96 |
1670803200000 | 424.07 |
1670889600000 | 435.73 |
1670976000000 | 435.94 |
1671062400000 | 423.97 |
1671148800000 | 412.98 |
1671408000000 | 411.93 |
1671494400000 | 410.99 |
1671580800000 | 418.1 |
1671667200000 | 412.23 |
1671753600000 | 413.86 |
1672099200000 | 414.57 |
1672185600000 | 414.91 |
1672272000000 | 419.19 |
1672358400000 | 414.9 |
1672617600000 | 416.74 |
1672704000000 | 420.02 |
1672790400000 | 428.3 |
1672876800000 | 424.05 |
1672963200000 | 432.05 |
1673222400000 | 443.96 |
1673308800000 | 440.61 |
1673395200000 | 443.16 |
1673481600000 | 448.45 |
1673568000000 | 450.95 |
1673827200000 | 454.38 |
1673913600000 | 454.87 |
1674000000000 | 458.89 |
1674086400000 | 449.59 |
1674172800000 | 453.67 |
1674432000000 | 458.35 |
1674518400000 | 458.78 |
1674604800000 | 456.31 |
1674691200000 | 459.8 |
1674777600000 | 462.09 |
1675036800000 | 461.69 |
1675123200000 | 456.74 |
1675209600000 | 460.94 |
1675296000000 | 476.03 |
1675382400000 | 469.93 |
1675641600000 | 458.56 |
1675728000000 | 457.21 |
1675814400000 | 460.27 |
1675900800000 | 462.72 |
1675987200000 | 451.25 |
1676246400000 | 456.69 |
1676332800000 | 457.05 |
1676419200000 | 456.98 |
1676505600000 | 457.49 |
1676592000000 | 455.51 |
1676851200000 | 457.76 |
1676937600000 | 455.8 |
1677024000000 | 451.1 |
1677110400000 | 452.16 |
1677196800000 | 446.2 |
1677456000000 | 454.37 |
1677542400000 | 455.05 |
1677628800000 | 452.65 |
1677715200000 | 450.15 |
1677801600000 | 453.98 |
1678060800000 | 457.46 |
1678147200000 | 448.5 |
1678233600000 | 447.59 |
1678320000000 | 446.76 |
1678406400000 | 443.6 |
1678665600000 | 435.43 |
1678752000000 | 442.56 |
1678838400000 | 423.08 |
1678924800000 | 432.68 |
1679011200000 | 425.92 |
1679270400000 | 432.42 |
1679356800000 | 439.45 |
1679443200000 | 439.32 |
1679529600000 | 443.45 |
1679616000000 | 431.75 |
1679875200000 | 436.73 |
1679961600000 | 437.47 |
1680048000000 | 442.99 |
1680134400000 | 453.43 |
1680220800000 | 455.66 |
1680480000000 | 454.77 |
1680566400000 | 458.27 |
1680652800000 | 450.35 |
1680739200000 | 453.59 |
1681171200000 | 458.11 |
1681257600000 | 461.85 |
1681344000000 | 466.81 |
1681430400000 | 468.89 |
1681689600000 | 467.03 |
1681776000000 | 471.86 |
1681862400000 | 470.25 |
1681948800000 | 471.78 |
1682035200000 | 471.84 |
1682294400000 | 475.7 |
1682380800000 | 470.64 |
1682467200000 | 470.96 |
1682553600000 | 471.57 |
1682640000000 | 478.88 |
1682899200000 | 476.86 |
1682985600000 | 471.85 |
1683072000000 | 476.16 |
1683158400000 | 472.64 |
1683244800000 | 478.35 |
1683504000000 | 479.91 |
1683590400000 | 475.73 |
1683676800000 | 474.91 |
1683763200000 | 472.92 |
1683849600000 | 471.62 |
1684108800000 | 475.08 |
1684195200000 | 472.78 |
1684281600000 | 469.14 |
1684368000000 | 467.57 |
1684454400000 | 471.45 |
1684713600000 | 471.89 |
1684800000000 | 467.44 |
1684886400000 | 456.37 |
1684972800000 | 454.47 |
1685059200000 | 457.77 |
1685318400000 | 457.69 |
1685404800000 | 457.29 |
1685491200000 | 451.32 |
1685577600000 | 457.29 |
1685664000000 | 466.18 |
1685923200000 | 462.53 |
1686009600000 | 464.23 |
1686096000000 | 465.7 |
1686182400000 | 467.03 |
1686268800000 | 466.92 |
1686528000000 | 466.51 |
1686614400000 | 470.48 |
1686700800000 | 473.69 |
1686787200000 | 473.24 |
1686873600000 | 476.05 |
1687132800000 | 468.66 |
1687219200000 | 464.5 |
1687305600000 | 461.42 |
1687392000000 | 458.78 |
1687478400000 | 453.47 |
1687737600000 | 454.7 |
1687824000000 | 456.03 |
1687910400000 | 457.22 |
1687996800000 | 455.3 |
1688083200000 | 462.63 |
1688342400000 | 462.2 |
1688428800000 | 464.36 |
1688515200000 | 458.61 |
1688601600000 | 448.19 |
1688688000000 | 455.79 |
1688947200000 | 457.26 |
1689033600000 | 462.79 |
1689120000000 | 477.31 |
1689206400000 | 483.68 |
1689292800000 | 482.94 |
1689552000000 | 479.86 |
1689638400000 | 485.55 |
1689724800000 | 488.37 |
1689811200000 | 486.78 |
1689897600000 | 485.13 |
1690156800000 | 485.51 |
1690243200000 | 488.95 |
1690329600000 | 492.28 |
1690416000000 | 494.23 |
1690502400000 | 493.16 |
1690761600000 | 492.4 |
1690848000000 | 486.09 |
1690934400000 | 475.42 |
1691020800000 | 474.53 |
1691107200000 | 481.9 |
1691366400000 | 480.85 |
1691452800000 | 474.97 |
1691539200000 | 477.46 |
1691625600000 | 482.75 |
1691712000000 | 474.34 |
1691971200000 | 471.46 |
1692057600000 | 469.17 |
1692144000000 | 467.52 |
1692230400000 | 461.75 |
1692316800000 | 456.73 |
1692576000000 | 455.11 |
1692662400000 | 455.98 |
1692748800000 | 457.65 |
1692835200000 | 456.08 |
1692921600000 | 452.89 |
1693180800000 | 456.79 |
1693267200000 | 464.9 |
1693353600000 | 470.99 |
1693440000000 | 469.01 |
1693526400000 | 467.04 |
1693785600000 | 466.56 |
1693872000000 | 462.25 |
1693958400000 | 459.05 |
1694044800000 | 458.08 |
1694131200000 | 459.09 |
1694390400000 | 461.97 |
1694476800000 | 459.39 |
1694563200000 | 460.19 |
1694649600000 | 462.71 |
1694736000000 | 464.28 |
1694995200000 | 458.53 |
1695081600000 | 457.65 |
1695168000000 | 463.74 |
1695254400000 | 455.73 |
1695340800000 | 454.79 |
1695600000000 | 448.01 |
1695686400000 | 445.7 |
1695772800000 | 441.43 |
1695859200000 | 443.56 |
1695945600000 | 449.48 |
1696204800000 | 439.29 |
1696291200000 | 432.64 |
1696377600000 | 432.23 |
1696464000000 | 437.71 |
1696550400000 | 441.82 |
1696809600000 | 440.22 |
1696896000000 | 451.05 |
1696982400000 | 452.95 |
1697068800000 | 449.97 |
1697155200000 | 442.5 |
1697414400000 | 447.94 |
1697500800000 | 448.46 |
1697587200000 | 440.81 |
1697673600000 | 434.26 |
1697760000000 | 427.97 |
1698019200000 | 429.15 |
1698105600000 | 429.71 |
1698192000000 | 428.42 |
1698278400000 | 426.24 |
1698364800000 | 427.88 |
1698624000000 | 430.94 |
1698710400000 | 433.84 |
1698796800000 | 435.08 |
1698883200000 | 444.48 |
1698969600000 | 454.05 |
1699228800000 | 452.94 |
1699315200000 | 450.08 |
1699401600000 | 451.9 |
1699488000000 | 457.6 |
1699574400000 | 450.42 |
1699833600000 | 455.37 |
1699920000000 | 473.69 |
1700006400000 | 477.59 |
1700092800000 | 472.29 |
1700179200000 | 477.54 |
1700438400000 | 480.86 |
1700524800000 | 479.47 |
1700611200000 | 478.46 |
1700697600000 | 481.55 |
1700784000000 | 484.64 |
1701043200000 | 484.73 |
1701129600000 | 486.42 |
1701216000000 | 488.88 |
1701302400000 | 488.25 |
1701388800000 | 492.32 |
1701648000000 | 490.09 |
1701734400000 | 492.34 |
1701820800000 | 496.7 |
1701907200000 | 495.97 |
1701993600000 | 498.04 |
1702252800000 | 500.54 |
1702339200000 | 500.47 |
1702425600000 | 499.66 |
1702512000000 | 519.76 |
1702598400000 | 515.46 |
1702857600000 | 513.76 |
1702944000000 | 519.85 |
1703030400000 | 520.88 |
1703116800000 | 519.26 |
1703203200000 | 521.57 |
1703635200000 | 528.1799 |
1703721600000 | 527.16 |
1703808000000 | 524.12 |
1704153600000 | 515.73 |
1704240000000 | 508.06 |
1704326400000 | 513.47 |
1704412800000 | 512.71 |
1704672000000 | 516.04 |
1704758400000 | 512.3099 |
1704844800000 | 512.44 |
1704931200000 | 506.89 |
1705017600000 | 511.99 |
1705276800000 | 507.38 |
1705363200000 | 501.31 |
1705449600000 | 492.07 |
1705536000000 | 495.05 |
1705622400000 | 494.44 |
1705881600000 | 500.28 |
1705968000000 | 496.02 |
1706054400000 | 502.63 |
1706140800000 | 501.05 |
1706227200000 | 507.45 |
1706486400000 | 504.19 |
1706572800000 | 505.51 |
1706659200000 | 509.03 |
1706745600000 | 505.15 |
1706832000000 | 503.22 |
1707091200000 | 495.63 |
1707177600000 | 499.89 |
1707264000000 | 501.53 |
1707350400000 | 499.97 |
1707436800000 | 500.34 |
1707696000000 | 504.41 |
1707782400000 | 494.91 |
1707868800000 | 499.46 |
1707955200000 | 505.6 |
1708041600000 | 508.84 |
1708300800000 | 509.89 |
1708387200000 | 513.64 |
1708473600000 | 511.55 |
1708560000000 | 513.92 |
1708646400000 | 516.66 |
1708905600000 | 515.33 |
1708992000000 | 514.6 |
1709078400000 | 509.16 |
1709164800000 | 510.06 |
1709251200000 | 514.01 |
1709510400000 | 511.97 |
1709596800000 | 510.66 |
1709683200000 | 514.32 |
1709769600000 | 520.19 |
1709856000000 | 525.2 |
1710115200000 | 522.13 |
1710201600000 | 526.39 |
1710288000000 | 526.24 |
1710374400000 | 522.82 |
1710460800000 | 521.42 |
1710720000000 | 517.8 |
1710806400000 | 516.8 |
1710892800000 | 518.14 |
1710979200000 | 525.83 |
1711065600000 | 523.72 |
1711324800000 | 522.74 |
1711411200000 | 524.4 |
1711497600000 | 524.44 |
1711584000000 | 525.12 |
1712016000000 | 518.01 |
1712102400000 | 520.37 |
1712188800000 | 523.64 |
1712275200000 | 516.96 |
1712534400000 | 521.16 |
1712620800000 | 519.8099 |
1712707200000 | 514.59 |
1712793600000 | 511.53 |
1712880000000 | 506.57 |
1713139200000 | 507.78 |
1713225600000 | 497.99 |
1713312000000 | 498.55 |
1713398400000 | 501.08 |
1713484800000 | 501.78 |
1713744000000 | 504.69 |
1713830400000 | 512.75 |
1713916800000 | 508.64 |
1714003200000 | 505.56 |
1714089600000 | 509.88 |
1714348800000 | 514.78 |
1714435200000 | 510.84 |
1714521600000 | 509.13 |
1714608000000 | 510.04 |
1714694400000 | 519.33 |
1714953600000 | 522.53 |
1715040000000 | 526.4299 |
1715126400000 | 526.99 |
1715212800000 | 529.05 |
1715299200000 | 531.63 |
1715558400000 | 533.38 |
1715644800000 | 537 |
1715731200000 | 542.8 |
1715817600000 | 544.72 |
1715904000000 | 543.42 |
1716163200000 | 544.84 |
1716249600000 | 543.26 |
1716336000000 | 540.84 |
1716422400000 | 539.72 |
1716508800000 | 540.5599 |
1716768000000 | 542.73 |
1716854400000 | 540.64 |
1716940800000 | 531.25 |
1717027200000 | 537.37 |
1717113600000 | 539.05 |
1717372800000 | 542.21 |
1717459200000 | 539.86 |
1717545600000 | 540.1799 |
1717632000000 | 542.36 |
1717718400000 | 536.57 |
1717977600000 | 532.54 |
1718064000000 | 528.52 |
1718150400000 | 543.38 |
1718236800000 | 534.0599 |
1718323200000 | 525.13 |
1718582400000 | 525.27 |
1718668800000 | 532.24 |
1718755200000 | 532.9 |
1718841600000 | 536.39 |
1718928000000 | 530.86 |
1719187200000 | 537.04 |
1719273600000 | 531.61 |
1719360000000 | 528.2 |
1719446400000 | 529.51 |
1719532800000 | 528.42 |
1719792000000 | 527.87 |
1719878400000 | 526.19 |
1719964800000 | 535.59 |
1720051200000 | 538.54 |
1720137600000 | 539.85 |
1720396800000 | 541.32 |
1720483200000 | 537.1799 |
1720569600000 | 540.73 |
1720656000000 | 549.38 |
1720742400000 | 554.57 |
1721001600000 | 547.92 |
1721088000000 | 546.02 |
1721174400000 | 546.85 |
1721260800000 | 548.34 |
1721347200000 | 539.74 |
1721606400000 | 543.63 |
1721692800000 | 541.17 |
1721779200000 | 540.15 |
1721865600000 | 535.4299 |
1721952000000 | 539.0599 |
1722211200000 | 538.44 |
1722297600000 | 540.13 |
1722384000000 | 545.22 |
1722470400000 | 539.41 |
1722556800000 | 529.88 |
1722816000000 | 517.61 |
1722902400000 | 516.83 |
1722988800000 | 524.69 |
1723075200000 | 522.05 |
1723161600000 | 526.01 |
1723420800000 | 529.02 |
1723507200000 | 532.3 |
1723593600000 | 539.16 |
1723680000000 | 542.1 |
1723766400000 | 544.23 |
1724025600000 | 552.13 |
1724112000000 | 550.58 |
1724198400000 | 552.35 |
1724284800000 | 554.45 |
1724371200000 | 560.95 |
1724630400000 | 561.1799 |
1724716800000 | 561.74 |
1724803200000 | 561.4299 |
1724889600000 | 561.6799 |
1724976000000 | 562.99 |
1725235200000 | 563.72 |
1725321600000 | 556.3099 |
1725408000000 | 554.49 |
1725494400000 | 553.27 |
1725580800000 | 550.89 |
1725840000000 | 551.03 |
1725926400000 | 549.24 |
1726012800000 | 545.28 |
1726099200000 | 551.9299 |
1726185600000 | 560.98 |
1726444800000 | 561.4299 |
1726531200000 | 564.85 |
1726617600000 | 561.29 |
1726704000000 | 569.04 |
1726790400000 | 561.86 |
1727049600000 | 565.5 |
1727136000000 | 568.59 |
1727222400000 | 569.1799 |
1727308800000 | 574.76 |
1727395200000 | 579.1799 |
1727654400000 | 572.07 |
1727740800000 | 565.33 |
1727827200000 | 562.4 |
1727913600000 | 555.46 |
1728000000000 | 555.65 |
1728259200000 | 553.38 |
1728345600000 | 549.73 |
1728432000000 | 553.1 |
1728518400000 | 549.66 |
1728604800000 | 553.84 |
1728864000000 | 553.82 |
1728950400000 | 553.45 |
1729036800000 | 552.26 |
1729123200000 | 552.48 |
1729209600000 | 553.47 |
1729468800000 | 548.61 |
1729555200000 | 545.84 |
1729641600000 | 542.86 |
1729728000000 | 542.59 |
1729814400000 | 544.64 |
1730073600000 | 547.8099 |
1730160000000 | 544.13 |
1730246400000 | 542.94 |
1730332800000 | 530.7 |
1730419200000 | 536.41 |
1730678400000 | 539.26 |
1730764800000 | 541.08 |
1730851200000 | 532.95 |
1730937600000 | 541.96 |
1731024000000 | 536.85 |
1731283200000 | 537.05 |
1731369600000 | 526.99 |
1731456000000 | 523.15 |
1731542400000 | 527.26 |
1731628800000 | 521.99 |
1731888000000 | 522.94 |
1731974400000 | 522.3099 |
1732060800000 | 518.67 |
1732147200000 | 521.74 |
1732233600000 | 525.65 |
1732492800000 | 531.67 |
1732579200000 | 528.08 |
1732665600000 | 534.07 |
1732752000000 | 534.79 |
1732838400000 | 536.9 |
STOXX Europe ex Eurozone Total Market Mid | STOXX Europe ex Eurozone Total Market | |
---|---|---|
2017 | 30.235481113691 | 24.854738163746 |
2018 | -16.737297395449 | -12.72065219166 |
2019 | 27.812400839045 | 26.108210325789 |
2020 | 9.7525384620674 | 4.9709422618399 |
2021 | 14.83642587281 | 19.226349546986 |
2022 | -28.989947412676 | -15.415257238633 |
2023 | 26.786506842027 | 18.0538995134 |
2024 | 2.6781502804082 | 6.6912733272644 |
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.