Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
SIZE INDICES
STOXX Europe ex Eurozone Small
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 Small | 524.7 | 366.7 | 3.5 | 3.3 | 6.0 | 1.8 | 1.6 | 0.5 | 27.6 |
STOXX Europe 600 ex Eurozone | 6,872.7 | 6,057.1 | 20.0 | 6.8 | 377.7 | 1.8 | 6.2 | 0.0 | 3.9 |
Supersector weighting (top 10)
Industrial Goods and Services | 16.2 |
---|---|
Real Estate | 12.3 |
Financial Services | 9.9 |
Health Care | 9.4 |
Banks | 7.4 |
Consumer Products and Services | 6.6 |
Technology | 6.2 |
Food, Beverage and Tobacco | 5.8 |
Construction and Materials | 4.7 |
Personal Care, Drug and Grocery Stores | 4.1 |
Country weighting
UK | 39.6 |
---|---|
Sweden | 21.9 |
Switzerland | 16.4 |
Denmark | 12.4 |
Norway | 7.7 |
Poland | 1.9 |
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 Small | 1.8 | 17.6 | 35.2 | -7.2 | 31.6 | N/A | N/A | 35.9 | -2.5 | 5.7 |
STOXX Europe 600 ex Eurozone | -0.8 | 13.8 | 25.4 | 23.3 | 57.3 | N/A | N/A | 25.8 | 7.3 | 9.6 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
STOXX Europe ex Eurozone Small | N/A | N/A | 17.4 | 23.5 | 24.5 | N/A | N/A | 1.6 | -0.2 | 0.2 |
STOXX Europe 600 ex Eurozone | N/A | N/A | 12.5 | 17.1 | 19.1 | N/A | N/A | 1.6 | 0.3 | 0.4 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
STOXX Europe ex Eurozone Small | 0.9 | 0.9 | 0.9 | 0.9 | 0.9 | 6.8 | 6.3 | 8.1 | 9.8 | 9.5 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
STOXX Europe ex Eurozone Small | 1.1 | 1.2 | 1.3 | 1.3 | 1.2 | 4.9 | 0.7 | 1.0 | -0.9 | -0.3 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Gross Return), all data as of September 30, 2024
SIZE INDICES
STOXX Europe ex Eurozone Small
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 Small | 23.0 | 16.5 | 18.1 | 18.1 | 2.0 | 3.8 | 1.1 | 110.9 |
STOXX Europe 600 ex Eurozone | 18.7 | 15.2 | 16.5 | 16.5 | 2.5 | 4.0 | 1.7 | 17.2 |
Performance and annual returns
STOXX Europe ex Eurozone Small | |
---|---|
978220800000 | 100 |
978393600000 | 100.39 |
978480000000 | 98.37 |
978566400000 | 100.93 |
978652800000 | 101.57 |
978912000000 | 100.88 |
978998400000 | 100.97 |
979084800000 | 100.86 |
979171200000 | 100.72 |
979257600000 | 100.22 |
979516800000 | 99.87 |
979603200000 | 99.3 |
979689600000 | 100.27 |
979776000000 | 101.09 |
979862400000 | 100.88 |
980121600000 | 100.01 |
980208000000 | 99.71 |
980294400000 | 98.99 |
980380800000 | 99.3 |
980467200000 | 98.95 |
980726400000 | 99.24 |
980812800000 | 100.12 |
980899200000 | 100.1 |
980985600000 | 100.91 |
981072000000 | 100.28 |
981331200000 | 100.64 |
981417600000 | 100.01 |
981504000000 | 100.15 |
981590400000 | 98.96 |
981676800000 | 98.87 |
981936000000 | 99.35 |
982022400000 | 99.03 |
982108800000 | 98.48 |
982195200000 | 97.9 |
982281600000 | 97.58 |
982540800000 | 97.6 |
982627200000 | 97.12 |
982713600000 | 96.94 |
982800000000 | 96.59 |
982886400000 | 97.72 |
983145600000 | 97.15 |
983232000000 | 97.79 |
983318400000 | 97.55 |
983404800000 | 97.01 |
983491200000 | 97.23 |
983750400000 | 97.26 |
983836800000 | 97.77 |
983923200000 | 97.5 |
984009600000 | 97.61 |
984096000000 | 96.85 |
984355200000 | 95.23 |
984441600000 | 92.98 |
984528000000 | 90.51 |
984614400000 | 90.36 |
984700800000 | 89.2 |
984960000000 | 88.48 |
985046400000 | 89.04 |
985132800000 | 87.12 |
985219200000 | 83.61 |
985305600000 | 84.8 |
985564800000 | 86.04 |
985651200000 | 86.9 |
985737600000 | 87.03 |
985824000000 | 86.73 |
985910400000 | 86.89 |
986169600000 | 86.25 |
986256000000 | 85.26 |
986342400000 | 85.12 |
986428800000 | 86.16 |
986515200000 | 86.49 |
986774400000 | 86.86 |
986860800000 | 87.13 |
986947200000 | 88.11 |
987033600000 | 88.26 |
987465600000 | 87.24 |
987552000000 | 89.12 |
987638400000 | 90.68 |
987724800000 | 91.2 |
987984000000 | 90.62 |
988070400000 | 90.62 |
988156800000 | 90.76 |
988243200000 | 91.57 |
988329600000 | 91.63 |
988588800000 | 92.33 |
988761600000 | 92.74 |
988848000000 | 92.34 |
988934400000 | 93.17 |
989193600000 | 93.62 |
989280000000 | 93.38 |
989366400000 | 93.05 |
989452800000 | 93.41 |
989539200000 | 93.23 |
989798400000 | 92.72 |
989884800000 | 93.39 |
989971200000 | 93.47 |
990057600000 | 94.47 |
990144000000 | 95.68 |
990403200000 | 96.92 |
990489600000 | 96.56 |
990576000000 | 95.87 |
990662400000 | 95.34 |
990748800000 | 95.63 |
991008000000 | 95.52 |
991094400000 | 95.29 |
991180800000 | 94.95 |
991267200000 | 94.26 |
991353600000 | 94.58 |
991612800000 | 94.62 |
991699200000 | 95.2 |
991785600000 | 94.32 |
991872000000 | 94.22 |
991958400000 | 93.82 |
992217600000 | 92.58 |
992304000000 | 91.51 |
992390400000 | 92.03 |
992476800000 | 91.58 |
992563200000 | 90.94 |
992822400000 | 90.84 |
992908800000 | 90.6 |
992995200000 | 89.86 |
993081600000 | 90.77 |
993168000000 | 90.32 |
993427200000 | 90.89 |
993513600000 | 90.01 |
993600000000 | 90.09 |
993686400000 | 89.32 |
993772800000 | 90.1 |
994032000000 | 89.51 |
994118400000 | 89.16 |
994204800000 | 88.59 |
994291200000 | 87.27 |
994377600000 | 86.99 |
994636800000 | 86.54 |
994723200000 | 87.05 |
994809600000 | 86.88 |
994896000000 | 87.47 |
994982400000 | 86.89 |
995241600000 | 87.03 |
995328000000 | 86.3 |
995414400000 | 87.17 |
995500800000 | 88 |
995587200000 | 87.92 |
995846400000 | 87.26 |
995932800000 | 86.73 |
996019200000 | 86.26 |
996105600000 | 86.45 |
996192000000 | 86.92 |
996451200000 | 87.43 |
996537600000 | 87.96 |
996624000000 | 89.37 |
996710400000 | 90.27 |
996796800000 | 90.41 |
997056000000 | 89.77 |
997142400000 | 88.89 |
997228800000 | 88.63 |
997315200000 | 88.6 |
997401600000 | 88.55 |
997660800000 | 88.67 |
997747200000 | 89.8 |
997833600000 | 90.38 |
997920000000 | 90.85 |
998006400000 | 90.66 |
998265600000 | 89.91 |
998352000000 | 90.45 |
998438400000 | 90.4 |
998524800000 | 90.47 |
998611200000 | 91.05 |
998870400000 | 91.1 |
998956800000 | 90.83 |
999043200000 | 90.6 |
999129600000 | 90.58 |
999216000000 | 89.92 |
999475200000 | 88.89 |
999561600000 | 87.83 |
999648000000 | 87.9 |
999734400000 | 86.83 |
999820800000 | 86.26 |
1000080000000 | 84.33 |
1000166400000 | 82.72 |
1000252800000 | 81.89 |
1000339200000 | 82.66 |
1000425600000 | 81.45 |
1000684800000 | 80.07 |
1000771200000 | 78.62 |
1000857600000 | 78.03 |
1000944000000 | 74.28 |
1001030400000 | 70.76 |
1001289600000 | 73.33 |
1001376000000 | 75.47 |
1001462400000 | 76.06 |
1001548800000 | 75.95 |
1001635200000 | 77.34 |
1001894400000 | 77.55 |
1001980800000 | 76.45 |
1002067200000 | 76.46 |
1002153600000 | 78.22 |
1002240000000 | 78.61 |
1002499200000 | 77.7 |
1002585600000 | 78.04 |
1002672000000 | 79.13 |
1002758400000 | 80.88 |
1002844800000 | 81.7 |
1003104000000 | 81.26 |
1003190400000 | 81.51 |
1003276800000 | 82.03 |
1003363200000 | 80.89 |
1003449600000 | 79.59 |
1003708800000 | 78.39 |
1003795200000 | 79.3 |
1003881600000 | 79.87 |
1003968000000 | 80.25 |
1004054400000 | 80.86 |
1004313600000 | 80.78 |
1004400000000 | 79.42 |
1004486400000 | 79.57 |
1004572800000 | 79.6 |
1004659200000 | 80.19 |
1004918400000 | 80.83 |
1005004800000 | 81.49 |
1005091200000 | 81.96 |
1005177600000 | 83.21 |
1005264000000 | 83.74 |
1005523200000 | 82.53 |
1005609600000 | 83.38 |
1005696000000 | 84.2 |
1005782400000 | 84.49 |
1005868800000 | 84.96 |
1006128000000 | 85.35 |
1006214400000 | 84.72 |
1006300800000 | 84.08 |
1006387200000 | 84.11 |
1006473600000 | 83.97 |
1006732800000 | 84.82 |
1006819200000 | 84.7 |
1006905600000 | 84.78 |
1006992000000 | 84.42 |
1007078400000 | 84.73 |
1007337600000 | 84.37 |
1007424000000 | 84.85 |
1007510400000 | 86.44 |
1007596800000 | 88.48 |
1007683200000 | 88.54 |
1007942400000 | 87.43 |
1008028800000 | 87.53 |
1008115200000 | 87.42 |
1008201600000 | 86.4 |
1008288000000 | 87.02 |
1008547200000 | 87.32 |
1008633600000 | 87.89 |
1008720000000 | 87.13 |
1008806400000 | 86.71 |
1008892800000 | 86.14 |
1009152000000 | 86.3 |
1009411200000 | 87.49 |
1009497600000 | 88.13 |
1009929600000 | 89.13 |
1010016000000 | 90 |
1010102400000 | 90.91 |
1010361600000 | 90.61 |
1010448000000 | 89.58 |
1010534400000 | 89.17 |
1010620800000 | 88.67 |
1010707200000 | 89.47 |
1010966400000 | 88.56 |
1011052800000 | 87.9 |
1011139200000 | 86.22 |
1011225600000 | 86.55 |
1011312000000 | 86.85 |
1011571200000 | 86.48 |
1011657600000 | 86.66 |
1011744000000 | 86.49 |
1011830400000 | 86.66 |
1011916800000 | 85.06 |
1012176000000 | 84.95 |
1012262400000 | 84.49 |
1012348800000 | 83.8 |
1012435200000 | 84.45 |
1012521600000 | 84.93 |
1012780800000 | 85.01 |
1012867200000 | 83.66 |
1012953600000 | 83.55 |
1013040000000 | 83.56 |
1013126400000 | 83.93 |
1013385600000 | 84.86 |
1013472000000 | 85.37 |
1013558400000 | 84.81 |
1013644800000 | 84.92 |
1013731200000 | 85.2 |
1013990400000 | 84.6 |
1014076800000 | 84.06 |
1014163200000 | 83.33 |
1014249600000 | 83.95 |
1014336000000 | 84.06 |
1014595200000 | 84.15 |
1014681600000 | 84.29 |
1014768000000 | 85.6 |
1014854400000 | 85.5 |
1014940800000 | 85.83 |
1015200000000 | 87.59 |
1015286400000 | 87.33 |
1015372800000 | 87.58 |
1015459200000 | 89.55 |
1015545600000 | 89.4 |
1015804800000 | 89.36 |
1015891200000 | 88.29 |
1015977600000 | 88.04 |
1016064000000 | 88.42 |
1016150400000 | 88.55 |
1016409600000 | 88.75 |
1016496000000 | 88.28 |
1016582400000 | 89.21 |
1016668800000 | 89.15 |
1016755200000 | 88.98 |
1017014400000 | 88.69 |
1017100800000 | 88.73 |
1017187200000 | 88.93 |
1017273600000 | 89.39 |
1017705600000 | 90.96 |
1017792000000 | 90.83 |
1017878400000 | 90.14 |
1017964800000 | 90.97 |
1018224000000 | 89.7 |
1018310400000 | 90.06 |
1018396800000 | 90.17 |
1018483200000 | 90.06 |
1018569600000 | 89.53 |
1018828800000 | 89.56 |
1018915200000 | 89.57 |
1019001600000 | 90.28 |
1019088000000 | 90.3 |
1019174400000 | 90.61 |
1019433600000 | 90.23 |
1019520000000 | 90.26 |
1019606400000 | 90.58 |
1019692800000 | 90.4 |
1019779200000 | 90.94 |
1020038400000 | 90.51 |
1020124800000 | 90.5 |
1020297600000 | 91.92 |
1020384000000 | 92.43 |
1020643200000 | 92.07 |
1020729600000 | 91.33 |
1020816000000 | 91.5 |
1020902400000 | 91.78 |
1020988800000 | 91.72 |
1021248000000 | 91.39 |
1021334400000 | 91.12 |
1021420800000 | 91.6 |
1021507200000 | 91.41 |
1021593600000 | 91.85 |
1021852800000 | 92.12 |
1021939200000 | 92.16 |
1022025600000 | 91 |
1022112000000 | 90.5 |
1022198400000 | 90.41 |
1022457600000 | 90.52 |
1022544000000 | 90.19 |
1022630400000 | 89.65 |
1022716800000 | 89.6 |
1022803200000 | 89.33 |
1023062400000 | 89.68 |
1023148800000 | 89.24 |
1023235200000 | 89.01 |
1023321600000 | 89.32 |
1023408000000 | 88.46 |
1023667200000 | 88.1 |
1023753600000 | 89.07 |
1023840000000 | 88.18 |
1023926400000 | 87.55 |
1024012800000 | 84.96 |
1024272000000 | 86.21 |
1024358400000 | 86.47 |
1024444800000 | 85.44 |
1024531200000 | 84.29 |
1024617600000 | 84.3 |
1024876800000 | 83.65 |
1024963200000 | 84.92 |
1025049600000 | 83.91 |
1025136000000 | 84.84 |
1025222400000 | 85.63 |
1025481600000 | 85.71 |
1025568000000 | 84.01 |
1025654400000 | 81.74 |
1025740800000 | 82.16 |
1025827200000 | 83.13 |
1026086400000 | 84.31 |
1026172800000 | 84.16 |
1026259200000 | 82.82 |
1026345600000 | 80.67 |
1026432000000 | 80.64 |
1026691200000 | 79.77 |
1026777600000 | 78.15 |
1026864000000 | 78.99 |
1026950400000 | 80.08 |
1027036800000 | 79.06 |
1027296000000 | 76.32 |
1027382400000 | 73.64 |
1027468800000 | 71.7 |
1027555200000 | 73.14 |
1027641600000 | 72.31 |
1027900800000 | 73.88 |
1027987200000 | 74.85 |
1028073600000 | 74.67 |
1028160000000 | 73.5 |
1028246400000 | 73.2 |
1028505600000 | 70.9 |
1028592000000 | 69.84 |
1028678400000 | 71.02 |
1028764800000 | 71.27 |
1028851200000 | 71.69 |
1029110400000 | 71.88 |
1029196800000 | 72.48 |
1029283200000 | 72.23 |
1029369600000 | 73.51 |
1029456000000 | 73.93 |
1029715200000 | 73.9 |
1029801600000 | 74.09 |
1029888000000 | 74.94 |
1029974400000 | 75.12 |
1030060800000 | 75.11 |
1030320000000 | 75.15 |
1030406400000 | 76.34 |
1030492800000 | 74.95 |
1030579200000 | 74.29 |
1030665600000 | 74.31 |
1030924800000 | 74.13 |
1031011200000 | 73.63 |
1031097600000 | 73.16 |
1031184000000 | 72.39 |
1031270400000 | 72.69 |
1031529600000 | 72.4 |
1031616000000 | 72.84 |
1031702400000 | 73.51 |
1031788800000 | 73.01 |
1031875200000 | 71.7 |
1032134400000 | 71.41 |
1032220800000 | 70.66 |
1032307200000 | 69.95 |
1032393600000 | 69.16 |
1032480000000 | 69.07 |
1032739200000 | 67.77 |
1032825600000 | 66.41 |
1032912000000 | 67.33 |
1032998400000 | 68.17 |
1033084800000 | 68.32 |
1033344000000 | 66.83 |
1033430400000 | 66.31 |
1033516800000 | 66.54 |
1033603200000 | 66.05 |
1033689600000 | 65.23 |
1033948800000 | 64.56 |
1034035200000 | 64.48 |
1034121600000 | 64.58 |
1034208000000 | 63.95 |
1034294400000 | 65.65 |
1034553600000 | 65.54 |
1034640000000 | 67.39 |
1034726400000 | 67.59 |
1034812800000 | 67.91 |
1034899200000 | 68 |
1035158400000 | 67.95 |
1035244800000 | 68.04 |
1035331200000 | 67.63 |
1035417600000 | 67.74 |
1035504000000 | 67.71 |
1035763200000 | 68.99 |
1035849600000 | 67.91 |
1035936000000 | 68.51 |
1036022400000 | 69.51 |
1036108800000 | 69.57 |
1036368000000 | 71.11 |
1036454400000 | 71.01 |
1036540800000 | 71.36 |
1036627200000 | 72 |
1036713600000 | 71.94 |
1036972800000 | 71.19 |
1037059200000 | 71.37 |
1037145600000 | 70.78 |
1037232000000 | 70.56 |
1037318400000 | 71.24 |
1037577600000 | 71.96 |
1037664000000 | 71.25 |
1037750400000 | 70.79 |
1037836800000 | 72.02 |
1037923200000 | 72.33 |
1038182400000 | 71.41 |
1038268800000 | 70.47 |
1038355200000 | 71.06 |
1038441600000 | 72.53 |
1038528000000 | 72.63 |
1038787200000 | 73 |
1038873600000 | 71.99 |
1038960000000 | 71.73 |
1039046400000 | 71.34 |
1039132800000 | 70.43 |
1039392000000 | 70.31 |
1039478400000 | 69.72 |
1039564800000 | 70.23 |
1039651200000 | 69.38 |
1039737600000 | 69.26 |
1039996800000 | 69.66 |
1040083200000 | 69.68 |
1040169600000 | 69.25 |
1040256000000 | 69.84 |
1040342400000 | 69.92 |
1040601600000 | 69.51 |
1040947200000 | 69.78 |
1041206400000 | 70.34 |
1041465600000 | 70.62 |
1041552000000 | 71.75 |
1041811200000 | 71.53 |
1041897600000 | 71.2 |
1041984000000 | 70.94 |
1042070400000 | 70.78 |
1042156800000 | 71.2 |
1042416000000 | 71.24 |
1042502400000 | 71.5 |
1042588800000 | 70.81 |
1042675200000 | 71.15 |
1042761600000 | 70.78 |
1043020800000 | 70.52 |
1043107200000 | 70.63 |
1043193600000 | 69.78 |
1043280000000 | 69.76 |
1043366400000 | 69.95 |
1043625600000 | 67.71 |
1043712000000 | 66.87 |
1043798400000 | 65.93 |
1043884800000 | 66.55 |
1043971200000 | 66.3 |
1044230400000 | 66.89 |
1044316800000 | 66.86 |
1044403200000 | 66.67 |
1044489600000 | 66.32 |
1044576000000 | 66 |
1044835200000 | 65.54 |
1044921600000 | 65.7 |
1045008000000 | 64.8 |
1045094400000 | 64.81 |
1045180800000 | 64.66 |
1045440000000 | 65.01 |
1045526400000 | 64.46 |
1045612800000 | 64.71 |
1045699200000 | 64.66 |
1045785600000 | 64.03 |
1046044800000 | 64.28 |
1046131200000 | 62.79 |
1046217600000 | 62.46 |
1046304000000 | 62.17 |
1046390400000 | 62.82 |
1046649600000 | 63.84 |
1046736000000 | 63.68 |
1046822400000 | 63.91 |
1046908800000 | 63.74 |
1046995200000 | 63.02 |
1047254400000 | 62.1 |
1047340800000 | 61.62 |
1047427200000 | 61.46 |
1047513600000 | 61.23 |
1047600000000 | 62.03 |
1047859200000 | 61.73 |
1047945600000 | 62.83 |
1048032000000 | 63.25 |
1048118400000 | 63.7 |
1048204800000 | 64.49 |
1048464000000 | 64.02 |
1048550400000 | 63.92 |
1048636800000 | 64.49 |
1048723200000 | 63.73 |
1048809600000 | 64.47 |
1049068800000 | 63.79 |
1049155200000 | 63.84 |
1049241600000 | 64.36 |
1049328000000 | 64.89 |
1049414400000 | 64.93 |
1049673600000 | 66.26 |
1049760000000 | 65.96 |
1049846400000 | 66.58 |
1049932800000 | 66.63 |
1050019200000 | 67.11 |
1050278400000 | 67.44 |
1050364800000 | 68.27 |
1050451200000 | 69.02 |
1050537600000 | 68.84 |
1050969600000 | 69.57 |
1051056000000 | 71.25 |
1051142400000 | 71.21 |
1051228800000 | 70.69 |
1051488000000 | 71.14 |
1051574400000 | 71.94 |
1051660800000 | 72.73 |
1051747200000 | 73.2 |
1051833600000 | 73.31 |
1052092800000 | 73.84 |
1052179200000 | 75.26 |
1052265600000 | 75.36 |
1052352000000 | 74.9 |
1052438400000 | 74.93 |
1052697600000 | 75.64 |
1052784000000 | 76.17 |
1052870400000 | 76.85 |
1052956800000 | 77.56 |
1053043200000 | 79.07 |
1053302400000 | 78.35 |
1053388800000 | 78.97 |
1053475200000 | 78.22 |
1053561600000 | 78.87 |
1053648000000 | 79.19 |
1053907200000 | 79.11 |
1053993600000 | 79.26 |
1054080000000 | 80.17 |
1054166400000 | 81.32 |
1054252800000 | 81.61 |
1054512000000 | 82.44 |
1054598400000 | 81.24 |
1054684800000 | 81.82 |
1054771200000 | 83.54 |
1054857600000 | 84.63 |
1055116800000 | 84.02 |
1055203200000 | 83.47 |
1055289600000 | 84.67 |
1055376000000 | 85.27 |
1055462400000 | 85.3 |
1055721600000 | 85.68 |
1055808000000 | 86.75 |
1055894400000 | 85.87 |
1055980800000 | 85.43 |
1056067200000 | 84.32 |
1056326400000 | 84.13 |
1056412800000 | 82.88 |
1056499200000 | 83.82 |
1056585600000 | 82.79 |
1056672000000 | 82.76 |
1056931200000 | 82.87 |
1057017600000 | 82.71 |
1057104000000 | 83.31 |
1057190400000 | 83.89 |
1057276800000 | 83.81 |
1057536000000 | 84.11 |
1057622400000 | 84.78 |
1057708800000 | 84.9 |
1057795200000 | 85.16 |
1057881600000 | 84.56 |
1058140800000 | 85.38 |
1058227200000 | 84.77 |
1058313600000 | 85.25 |
1058400000000 | 84.62 |
1058486400000 | 85.02 |
1058745600000 | 85.16 |
1058832000000 | 84.87 |
1058918400000 | 85.99 |
1059004800000 | 86.66 |
1059091200000 | 87.07 |
1059350400000 | 87.6 |
1059436800000 | 87.4 |
1059523200000 | 87.28 |
1059609600000 | 87.07 |
1059696000000 | 87.47 |
1059955200000 | 87.84 |
1060041600000 | 87.99 |
1060128000000 | 87.09 |
1060214400000 | 87.42 |
1060300800000 | 87.14 |
1060560000000 | 87.54 |
1060646400000 | 87.63 |
1060732800000 | 88.55 |
1060819200000 | 88.5 |
1060905600000 | 89.25 |
1061164800000 | 89.26 |
1061251200000 | 90.32 |
1061337600000 | 90.2 |
1061424000000 | 90.04 |
1061510400000 | 90.18 |
1061769600000 | 89.9 |
1061856000000 | 89.25 |
1061942400000 | 89.49 |
1062028800000 | 89.81 |
1062115200000 | 90.47 |
1062374400000 | 91.41 |
1062460800000 | 91.82 |
1062547200000 | 93.54 |
1062633600000 | 92.94 |
1062720000000 | 93.8 |
1062979200000 | 93.81 |
1063065600000 | 93.78 |
1063152000000 | 92.98 |
1063238400000 | 92.98 |
1063324800000 | 93.82 |
1063584000000 | 93.99 |
1063670400000 | 93.25 |
1063756800000 | 94.6 |
1063843200000 | 94.78 |
1063929600000 | 95.95 |
1064188800000 | 95.7 |
1064275200000 | 95.26 |
1064361600000 | 95.73 |
1064448000000 | 94.44 |
1064534400000 | 93.51 |
1064793600000 | 93.94 |
1064880000000 | 92.91 |
1064966400000 | 93.77 |
1065052800000 | 95.05 |
1065139200000 | 95.69 |
1065398400000 | 96.64 |
1065484800000 | 96.23 |
1065571200000 | 97.23 |
1065657600000 | 97.82 |
1065744000000 | 98.21 |
1066003200000 | 98.52 |
1066089600000 | 99 |
1066176000000 | 99.64 |
1066262400000 | 99.92 |
1066348800000 | 99.86 |
1066608000000 | 99.71 |
1066694400000 | 99.79 |
1066780800000 | 99.42 |
1066867200000 | 98.26 |
1066953600000 | 98.94 |
1067212800000 | 98.78 |
1067299200000 | 99.1 |
1067385600000 | 99.89 |
1067472000000 | 100 |
1067558400000 | 99.84 |
1067817600000 | 99.75 |
1067904000000 | 99.56 |
1067990400000 | 99.13 |
1068076800000 | 98.72 |
1068163200000 | 99.88 |
1068422400000 | 99.69 |
1068508800000 | 99.16 |
1068595200000 | 100.68 |
1068681600000 | 101.47 |
1068768000000 | 101.66 |
1069027200000 | 100.59 |
1069113600000 | 101.15 |
1069200000000 | 100.36 |
1069286400000 | 100.03 |
1069372800000 | 100.15 |
1069632000000 | 100 |
1069718400000 | 100.27 |
1069804800000 | 100.96 |
1069891200000 | 101.57 |
1069977600000 | 101.92 |
1070236800000 | 102.71 |
1070323200000 | 103.57 |
1070409600000 | 103.71 |
1070496000000 | 103.31 |
1070582400000 | 103.43 |
1070841600000 | 103.35 |
1070928000000 | 103.83 |
1071014400000 | 103.07 |
1071100800000 | 102.11 |
1071187200000 | 103.16 |
1071446400000 | 103.49 |
1071532800000 | 102.84 |
1071619200000 | 103.41 |
1071705600000 | 103.81 |
1071792000000 | 103.67 |
1072051200000 | 103.91 |
1072137600000 | 104.73 |
1072224000000 | 105.2 |
1072656000000 | 105.58 |
1072742400000 | 106.33 |
1072828800000 | 107.14 |
1073001600000 | 107.69 |
1073260800000 | 109.02 |
1073347200000 | 109.67 |
1073433600000 | 109.62 |
1073520000000 | 111.42 |
1073606400000 | 112.61 |
1073865600000 | 112.27 |
1073952000000 | 112.95 |
1074038400000 | 113.51 |
1074124800000 | 113.23 |
1074211200000 | 112.85 |
1074470400000 | 112.64 |
1074556800000 | 114.3 |
1074643200000 | 115.3 |
1074729600000 | 115.99 |
1074816000000 | 115.09 |
1075075200000 | 114.3 |
1075161600000 | 115.02 |
1075248000000 | 115.11 |
1075334400000 | 112.75 |
1075420800000 | 114.26 |
1075680000000 | 115.02 |
1075766400000 | 115.66 |
1075852800000 | 114.71 |
1075939200000 | 115.82 |
1076025600000 | 117.46 |
1076284800000 | 118.65 |
1076371200000 | 118.75 |
1076457600000 | 119.38 |
1076544000000 | 121.65 |
1076630400000 | 121.87 |
1076889600000 | 121.88 |
1076976000000 | 122.97 |
1077062400000 | 123.79 |
1077148800000 | 122.7 |
1077235200000 | 121.44 |
1077494400000 | 121.11 |
1077580800000 | 121.27 |
1077667200000 | 120.3 |
1077753600000 | 119.29 |
1077840000000 | 119.55 |
1078099200000 | 121.16 |
1078185600000 | 119.93 |
1078272000000 | 118.11 |
1078358400000 | 118.7 |
1078444800000 | 120.75 |
1078704000000 | 121.01 |
1078790400000 | 119.6 |
1078876800000 | 116.44 |
1078963200000 | 113.85 |
1079049600000 | 114.23 |
1079308800000 | 112.85 |
1079395200000 | 113.91 |
1079481600000 | 114.37 |
1079568000000 | 115.27 |
1079654400000 | 115.72 |
1079913600000 | 114.47 |
1080000000000 | 114.62 |
1080086400000 | 113.9 |
1080172800000 | 114.65 |
1080259200000 | 114.35 |
1080518400000 | 115.23 |
1080604800000 | 115.52 |
1080691200000 | 116.35 |
1080777600000 | 118.24 |
1080864000000 | 117.25 |
1081123200000 | 116.32 |
1081209600000 | 116.87 |
1081296000000 | 117.85 |
1081382400000 | 117.88 |
1081814400000 | 116.4 |
1081900800000 | 114.27 |
1081987200000 | 114.33 |
1082073600000 | 115.75 |
1082332800000 | 116.65 |
1082419200000 | 116.98 |
1082505600000 | 115.18 |
1082592000000 | 115.52 |
1082678400000 | 116.31 |
1082937600000 | 117.76 |
1083024000000 | 118.2 |
1083110400000 | 116.43 |
1083196800000 | 115.97 |
1083283200000 | 115.42 |
1083542400000 | 115.51 |
1083628800000 | 116.88 |
1083715200000 | 116.97 |
1083801600000 | 115.82 |
1083888000000 | 113.97 |
1084147200000 | 110.22 |
1084233600000 | 110.05 |
1084320000000 | 111.01 |
1084406400000 | 111.27 |
1084492800000 | 111.05 |
1084752000000 | 110.44 |
1084838400000 | 111.16 |
1084924800000 | 113.77 |
1085011200000 | 112.36 |
1085097600000 | 113.42 |
1085356800000 | 113.83 |
1085443200000 | 114.59 |
1085529600000 | 115.67 |
1085616000000 | 117.68 |
1085702400000 | 117.65 |
1085961600000 | 117.65 |
1086048000000 | 117.46 |
1086134400000 | 118.78 |
1086220800000 | 118.5 |
1086307200000 | 119.24 |
1086566400000 | 120.15 |
1086652800000 | 120.33 |
1086739200000 | 119.65 |
1086825600000 | 119.54 |
1086912000000 | 118.78 |
1087171200000 | 117.9 |
1087257600000 | 118.04 |
1087344000000 | 118.82 |
1087430400000 | 119.55 |
1087516800000 | 120.32 |
1087776000000 | 120.26 |
1087862400000 | 119.63 |
1087948800000 | 119.78 |
1088035200000 | 120.62 |
1088121600000 | 120.99 |
1088380800000 | 121.99 |
1088467200000 | 120.65 |
1088553600000 | 121.54 |
1088640000000 | 121.04 |
1088726400000 | 121.39 |
1088985600000 | 120.62 |
1089072000000 | 120.28 |
1089158400000 | 121.07 |
1089244800000 | 121.05 |
1089331200000 | 120.7 |
1089590400000 | 121.13 |
1089676800000 | 120.84 |
1089763200000 | 120.38 |
1089849600000 | 119.6 |
1089936000000 | 121.04 |
1090195200000 | 120.42 |
1090281600000 | 119.02 |
1090368000000 | 118.59 |
1090454400000 | 117.94 |
1090540800000 | 116.69 |
1090800000000 | 115.98 |
1090886400000 | 115.32 |
1090972800000 | 115.05 |
1091059200000 | 115.64 |
1091145600000 | 115.68 |
1091404800000 | 116.07 |
1091491200000 | 116.39 |
1091577600000 | 114.88 |
1091664000000 | 114.75 |
1091750400000 | 114.5 |
1092009600000 | 113.03 |
1092096000000 | 114.21 |
1092182400000 | 112.77 |
1092268800000 | 112.4 |
1092355200000 | 113.62 |
1092614400000 | 113.94 |
1092700800000 | 113.95 |
1092787200000 | 113.93 |
1092873600000 | 115.07 |
1092960000000 | 114.38 |
1093219200000 | 114.64 |
1093305600000 | 114.01 |
1093392000000 | 113.96 |
1093478400000 | 114.23 |
1093564800000 | 113.95 |
1093824000000 | 114.03 |
1093910400000 | 114.34 |
1093996800000 | 114.98 |
1094083200000 | 115.05 |
1094169600000 | 114.53 |
1094428800000 | 115.26 |
1094515200000 | 115.44 |
1094601600000 | 116.2 |
1094688000000 | 115.98 |
1094774400000 | 117.9 |
1095033600000 | 118.16 |
1095120000000 | 117.99 |
1095206400000 | 116.48 |
1095292800000 | 117.3 |
1095379200000 | 117.95 |
1095638400000 | 117.05 |
1095724800000 | 117.93 |
1095811200000 | 117.61 |
1095897600000 | 117.3 |
1095984000000 | 117.74 |
1096243200000 | 117.67 |
1096329600000 | 117.79 |
1096416000000 | 118.11 |
1096502400000 | 119.02 |
1096588800000 | 119.39 |
1096848000000 | 119.6 |
1096934400000 | 119.41 |
1097020800000 | 118.96 |
1097107200000 | 119.24 |
1097193600000 | 119.93 |
1097452800000 | 119.29 |
1097539200000 | 117.66 |
1097625600000 | 117.35 |
1097712000000 | 117.33 |
1097798400000 | 118.07 |
1098057600000 | 117.74 |
1098144000000 | 118.68 |
1098230400000 | 118.59 |
1098316800000 | 119.74 |
1098403200000 | 120.64 |
1098662400000 | 120.55 |
1098748800000 | 120.82 |
1098835200000 | 121.79 |
1098921600000 | 121.97 |
1099008000000 | 121.88 |
1099267200000 | 122.85 |
1099353600000 | 123.75 |
1099440000000 | 125.39 |
1099526400000 | 125.77 |
1099612800000 | 126.98 |
1099872000000 | 126.37 |
1099958400000 | 126.25 |
1100044800000 | 126.39 |
1100131200000 | 127.19 |
1100217600000 | 128.5 |
1100476800000 | 128.55 |
1100563200000 | 128.25 |
1100649600000 | 129.34 |
1100736000000 | 129.26 |
1100822400000 | 129.89 |
1101081600000 | 128.92 |
1101168000000 | 130.18 |
1101254400000 | 131.23 |
1101340800000 | 132.55 |
1101427200000 | 132.82 |
1101686400000 | 133.27 |
1101772800000 | 133.75 |
1101859200000 | 134.77 |
1101945600000 | 134.84 |
1102032000000 | 136.55 |
1102291200000 | 136.47 |
1102377600000 | 136.93 |
1102464000000 | 135.27 |
1102550400000 | 134.22 |
1102636800000 | 134.85 |
1102896000000 | 136.48 |
1102982400000 | 136.27 |
1103068800000 | 138.43 |
1103155200000 | 137.51 |
1103241600000 | 137.29 |
1103500800000 | 139.2 |
1103587200000 | 138.48 |
1103673600000 | 138.78 |
1103760000000 | 140.09 |
1103846400000 | 140.56 |
1104105600000 | 141.14 |
1104192000000 | 141.03 |
1104278400000 | 141.08 |
1104364800000 | 141.74 |
1104451200000 | 141.56 |
1104710400000 | 140.78 |
1104796800000 | 139.75 |
1104883200000 | 138.81 |
1104969600000 | 137.93 |
1105056000000 | 138.03 |
1105315200000 | 138.44 |
1105401600000 | 138.49 |
1105488000000 | 139.65 |
1105574400000 | 139.62 |
1105660800000 | 139.16 |
1105920000000 | 139.38 |
1106006400000 | 139.39 |
1106092800000 | 140.46 |
1106179200000 | 139.44 |
1106265600000 | 139.51 |
1106524800000 | 139.7 |
1106611200000 | 139.53 |
1106697600000 | 141.18 |
1106784000000 | 141.3 |
1106870400000 | 140.99 |
1107129600000 | 142.13 |
1107216000000 | 142.47 |
1107302400000 | 143.66 |
1107388800000 | 143.65 |
1107475200000 | 144.08 |
1107734400000 | 143.38 |
1107820800000 | 143.52 |
1107907200000 | 143.52 |
1107993600000 | 144.08 |
1108080000000 | 144.35 |
1108339200000 | 145.94 |
1108425600000 | 145.9 |
1108512000000 | 144.86 |
1108598400000 | 145.73 |
1108684800000 | 145.83 |
1108944000000 | 145.37 |
1109030400000 | 145.66 |
1109116800000 | 144.97 |
1109203200000 | 145.21 |
1109289600000 | 146.93 |
1109548800000 | 148.05 |
1109635200000 | 148.01 |
1109721600000 | 147.17 |
1109808000000 | 147.43 |
1109894400000 | 149.37 |
1110153600000 | 147.96 |
1110240000000 | 149.19 |
1110326400000 | 148.88 |
1110412800000 | 148.75 |
1110499200000 | 149.75 |
1110758400000 | 148.38 |
1110844800000 | 148.86 |
1110931200000 | 149.09 |
1111017600000 | 148.8 |
1111104000000 | 148.29 |
1111363200000 | 146.74 |
1111449600000 | 146.61 |
1111536000000 | 142.87 |
1111622400000 | 143.6 |
1112054400000 | 143.18 |
1112140800000 | 143.18 |
1112227200000 | 144.36 |
1112313600000 | 145.21 |
1112572800000 | 143.15 |
1112659200000 | 144.09 |
1112745600000 | 145.36 |
1112832000000 | 146.18 |
1112918400000 | 146.61 |
1113177600000 | 147.51 |
1113264000000 | 146.54 |
1113350400000 | 147.6 |
1113436800000 | 144.97 |
1113523200000 | 144.01 |
1113782400000 | 141.99 |
1113868800000 | 144.26 |
1113955200000 | 144.66 |
1114041600000 | 144.37 |
1114128000000 | 145.25 |
1114387200000 | 144.76 |
1114473600000 | 143.3 |
1114560000000 | 141 |
1114646400000 | 138.76 |
1114732800000 | 138.37 |
1114992000000 | 137.93 |
1115078400000 | 138.74 |
1115164800000 | 138.88 |
1115251200000 | 139.44 |
1115337600000 | 138.61 |
1115596800000 | 138.3 |
1115683200000 | 137.79 |
1115769600000 | 137.25 |
1115856000000 | 137.28 |
1115942400000 | 136.59 |
1116201600000 | 135.67 |
1116288000000 | 136.44 |
1116374400000 | 136.8 |
1116460800000 | 137.95 |
1116547200000 | 136.99 |
1116806400000 | 138.26 |
1116892800000 | 138.72 |
1116979200000 | 139.3 |
1117065600000 | 139.76 |
1117152000000 | 139.94 |
1117411200000 | 139.94 |
1117497600000 | 139.54 |
1117584000000 | 140.14 |
1117670400000 | 140.37 |
1117756800000 | 140.67 |
1118016000000 | 140.58 |
1118102400000 | 142.11 |
1118188800000 | 143.06 |
1118275200000 | 141.57 |
1118361600000 | 141.52 |
1118620800000 | 141.23 |
1118707200000 | 141.57 |
1118793600000 | 141.91 |
1118880000000 | 142.87 |
1118966400000 | 144.06 |
1119225600000 | 143.19 |
1119312000000 | 143.13 |
1119398400000 | 143.57 |
1119484800000 | 143.47 |
1119571200000 | 143.03 |
1119830400000 | 142.05 |
1119916800000 | 142.02 |
1120003200000 | 141.69 |
1120089600000 | 141.76 |
1120176000000 | 141.12 |
1120435200000 | 140.59 |
1120521600000 | 140.07 |
1120608000000 | 141.54 |
1120694400000 | 139.16 |
1120780800000 | 140.93 |
1121040000000 | 143.65 |
1121126400000 | 144.86 |
1121212800000 | 143.91 |
1121299200000 | 143.71 |
1121385600000 | 142.78 |
1121644800000 | 142.43 |
1121731200000 | 141.13 |
1121817600000 | 140.87 |
1121904000000 | 143.06 |
1121990400000 | 143.3 |
1122249600000 | 142.87 |
1122336000000 | 142.56 |
1122422400000 | 143.74 |
1122508800000 | 144.97 |
1122595200000 | 146.11 |
1122854400000 | 147.11 |
1122940800000 | 147.86 |
1123027200000 | 149.47 |
1123113600000 | 149.56 |
1123200000000 | 148.99 |
1123459200000 | 149.72 |
1123545600000 | 149.74 |
1123632000000 | 151.13 |
1123718400000 | 151.28 |
1123804800000 | 152.13 |
1124064000000 | 151.38 |
1124150400000 | 151.47 |
1124236800000 | 151.48 |
1124323200000 | 149.35 |
1124409600000 | 150.01 |
1124668800000 | 151.71 |
1124755200000 | 151.02 |
1124841600000 | 150.81 |
1124928000000 | 150.71 |
1125014400000 | 151.24 |
1125273600000 | 150.47 |
1125360000000 | 149.29 |
1125446400000 | 151.38 |
1125532800000 | 154.96 |
1125619200000 | 156.31 |
1125878400000 | 156.72 |
1125964800000 | 156.81 |
1126051200000 | 157.42 |
1126137600000 | 156.52 |
1126224000000 | 157.48 |
1126483200000 | 156.53 |
1126569600000 | 155.03 |
1126656000000 | 156.05 |
1126742400000 | 154.52 |
1126828800000 | 154.94 |
1127088000000 | 155.37 |
1127174400000 | 155.55 |
1127260800000 | 155.45 |
1127347200000 | 153.47 |
1127433600000 | 152.67 |
1127692800000 | 152.91 |
1127779200000 | 152.37 |
1127865600000 | 152.71 |
1127952000000 | 152.56 |
1128038400000 | 154.37 |
1128297600000 | 153.17 |
1128384000000 | 153.74 |
1128470400000 | 152.62 |
1128556800000 | 151.81 |
1128643200000 | 150.01 |
1128902400000 | 149.65 |
1128988800000 | 149.73 |
1129075200000 | 149.43 |
1129161600000 | 145.74 |
1129248000000 | 146.55 |
1129507200000 | 145.81 |
1129593600000 | 144.59 |
1129680000000 | 141.91 |
1129766400000 | 143.13 |
1129852800000 | 142.63 |
1130112000000 | 144.71 |
1130198400000 | 146.33 |
1130284800000 | 146.71 |
1130371200000 | 145.42 |
1130457600000 | 144.43 |
1130716800000 | 147.01 |
1130803200000 | 146.92 |
1130889600000 | 148.99 |
1130976000000 | 150.19 |
1131062400000 | 147.43 |
1131321600000 | 147.88 |
1131408000000 | 147.67 |
1131494400000 | 147.59 |
1131580800000 | 148.57 |
1131667200000 | 148.98 |
1131926400000 | 149.16 |
1132012800000 | 148.76 |
1132099200000 | 147.28 |
1132185600000 | 148.74 |
1132272000000 | 149.04 |
1132531200000 | 150.72 |
1132617600000 | 150.75 |
1132704000000 | 152.34 |
1132790400000 | 151.96 |
1132876800000 | 151.75 |
1133136000000 | 151.31 |
1133222400000 | 151.25 |
1133308800000 | 151.65 |
1133395200000 | 152.65 |
1133481600000 | 154.19 |
1133740800000 | 154.66 |
1133827200000 | 155.29 |
1133913600000 | 154.93 |
1134000000000 | 155.76 |
1134086400000 | 156.55 |
1134345600000 | 157.92 |
1134432000000 | 157.94 |
1134518400000 | 158.24 |
1134604800000 | 156.92 |
1134691200000 | 158.24 |
1134950400000 | 157.78 |
1135036800000 | 157.23 |
1135123200000 | 156.97 |
1135209600000 | 157.94 |
1135296000000 | 158.4 |
1135641600000 | 158.82 |
1135728000000 | 158.98 |
1135814400000 | 159.37 |
1135900800000 | 158.68 |
1136160000000 | 158.87 |
1136246400000 | 162.91 |
1136332800000 | 166.37 |
1136419200000 | 165.25 |
1136505600000 | 166.81 |
1136764800000 | 165.69 |
1136851200000 | 164.9 |
1136937600000 | 166.74 |
1137024000000 | 167.15 |
1137110400000 | 167.27 |
1137369600000 | 168.04 |
1137456000000 | 166.38 |
1137542400000 | 165.7 |
1137628800000 | 167.59 |
1137715200000 | 167.61 |
1137974400000 | 169.59 |
1138060800000 | 169.78 |
1138147200000 | 171.74 |
1138233600000 | 172.45 |
1138320000000 | 173.29 |
1138579200000 | 172.07 |
1138665600000 | 172.45 |
1138752000000 | 174.31 |
1138838400000 | 173.86 |
1138924800000 | 171.69 |
1139184000000 | 171.39 |
1139270400000 | 169.78 |
1139356800000 | 169.98 |
1139443200000 | 171.87 |
1139529600000 | 171.44 |
1139788800000 | 170.97 |
1139875200000 | 169.47 |
1139961600000 | 171.12 |
1140048000000 | 171.4 |
1140134400000 | 173.77 |
1140393600000 | 174.28 |
1140480000000 | 174.4 |
1140566400000 | 174.06 |
1140652800000 | 175.17 |
1140739200000 | 174.8 |
1140998400000 | 175.45 |
1141084800000 | 174.49 |
1141171200000 | 175.72 |
1141257600000 | 175.04 |
1141344000000 | 175.34 |
1141603200000 | 176.42 |
1141689600000 | 173.08 |
1141776000000 | 171.4 |
1141862400000 | 172.72 |
1141948800000 | 172.55 |
1142208000000 | 175.49 |
1142294400000 | 177.99 |
1142380800000 | 179.03 |
1142467200000 | 181.18 |
1142553600000 | 182.16 |
1142812800000 | 182.93 |
1142899200000 | 181.84 |
1142985600000 | 181.95 |
1143072000000 | 180.91 |
1143158400000 | 182.59 |
1143417600000 | 182.54 |
1143504000000 | 182.81 |
1143590400000 | 181.26 |
1143676800000 | 183.9 |
1143763200000 | 182.35 |
1144022400000 | 184.13 |
1144108800000 | 186.16 |
1144195200000 | 187.01 |
1144281600000 | 188.2 |
1144368000000 | 185.4 |
1144627200000 | 185.41 |
1144713600000 | 183.61 |
1144800000000 | 182.36 |
1144886400000 | 183.51 |
1145318400000 | 187.69 |
1145404800000 | 190.7 |
1145491200000 | 189.76 |
1145577600000 | 192.34 |
1145836800000 | 192.43 |
1145923200000 | 192.8 |
1146009600000 | 193.67 |
1146096000000 | 193.92 |
1146182400000 | 195.15 |
1146441600000 | 196.42 |
1146528000000 | 199.62 |
1146614400000 | 198.05 |
1146700800000 | 200.96 |
1146787200000 | 204.24 |
1147046400000 | 204.74 |
1147132800000 | 205.82 |
1147219200000 | 205.9 |
1147305600000 | 207.61 |
1147392000000 | 204.06 |
1147651200000 | 197.6 |
1147737600000 | 196.94 |
1147824000000 | 191.59 |
1147910400000 | 187.14 |
1147996800000 | 186.09 |
1148256000000 | 178.45 |
1148342400000 | 187.32 |
1148428800000 | 182.63 |
1148515200000 | 184.34 |
1148601600000 | 188.99 |
1148860800000 | 190.64 |
1148947200000 | 187.93 |
1149033600000 | 189 |
1149120000000 | 189.43 |
1149206400000 | 193.87 |
1149465600000 | 192.15 |
1149552000000 | 185.45 |
1149638400000 | 183.77 |
1149724800000 | 175.14 |
1149811200000 | 179.54 |
1150070400000 | 177.1 |
1150156800000 | 171.46 |
1150243200000 | 173.52 |
1150329600000 | 180.37 |
1150416000000 | 179.85 |
1150675200000 | 179.72 |
1150761600000 | 179.72 |
1150848000000 | 180.29 |
1150934400000 | 180.73 |
1151020800000 | 180.79 |
1151280000000 | 181.23 |
1151366400000 | 181.49 |
1151452800000 | 180.54 |
1151539200000 | 182.98 |
1151625600000 | 189.34 |
1151884800000 | 190.64 |
1151971200000 | 191.23 |
1152057600000 | 187.91 |
1152144000000 | 189.74 |
1152230400000 | 189.79 |
1152489600000 | 188.36 |
1152576000000 | 187.09 |
1152662400000 | 186.95 |
1152748800000 | 184.32 |
1152835200000 | 180.93 |
1153094400000 | 176.96 |
1153180800000 | 174.76 |
1153267200000 | 180.46 |
1153353600000 | 182.79 |
1153440000000 | 181.6 |
1153699200000 | 183.11 |
1153785600000 | 184.83 |
1153872000000 | 185.42 |
1153958400000 | 189.57 |
1154044800000 | 189.98 |
1154304000000 | 190.46 |
1154390400000 | 189.84 |
1154476800000 | 192.48 |
1154563200000 | 190.66 |
1154649600000 | 194 |
1154908800000 | 192.26 |
1154995200000 | 192.16 |
1155081600000 | 192.88 |
1155168000000 | 189.41 |
1155254400000 | 189.39 |
1155513600000 | 189.82 |
1155600000000 | 191.3 |
1155686400000 | 193.94 |
1155772800000 | 194.38 |
1155859200000 | 193.34 |
1156118400000 | 195.97 |
1156204800000 | 194.54 |
1156291200000 | 194.53 |
1156377600000 | 194.54 |
1156464000000 | 194.13 |
1156723200000 | 195.04 |
1156809600000 | 195.73 |
1156896000000 | 198.56 |
1156982400000 | 198.58 |
1157068800000 | 200.37 |
1157328000000 | 202.64 |
1157414400000 | 201.28 |
1157500800000 | 198.9 |
1157587200000 | 195.8 |
1157673600000 | 195.88 |
1157932800000 | 192.45 |
1158019200000 | 194.31 |
1158105600000 | 195.75 |
1158192000000 | 199.33 |
1158278400000 | 198.37 |
1158537600000 | 198.94 |
1158624000000 | 199.46 |
1158710400000 | 200.57 |
1158796800000 | 202.25 |
1158883200000 | 201.58 |
1159142400000 | 199.04 |
1159228800000 | 200.66 |
1159315200000 | 202.18 |
1159401600000 | 202.36 |
1159488000000 | 202.79 |
1159747200000 | 201.98 |
1159833600000 | 200.32 |
1159920000000 | 200.8 |
1160006400000 | 203.23 |
1160092800000 | 202.65 |
1160352000000 | 202.63 |
1160438400000 | 203.21 |
1160524800000 | 203.1 |
1160611200000 | 204.82 |
1160697600000 | 205.21 |
1160956800000 | 206.02 |
1161043200000 | 203.89 |
1161129600000 | 205.84 |
1161216000000 | 207.4 |
1161302400000 | 208.93 |
1161561600000 | 207.58 |
1161648000000 | 208.27 |
1161734400000 | 210.33 |
1161820800000 | 212.53 |
1161907200000 | 212.21 |
1162166400000 | 211.19 |
1162252800000 | 213.02 |
1162339200000 | 213.84 |
1162425600000 | 213.3 |
1162512000000 | 212.93 |
1162771200000 | 215.6 |
1162857600000 | 217.53 |
1162944000000 | 216.39 |
1163030400000 | 217.7 |
1163116800000 | 220.07 |
1163376000000 | 220.04 |
1163462400000 | 219.58 |
1163548800000 | 220.81 |
1163635200000 | 221.47 |
1163721600000 | 219.09 |
1163980800000 | 220.23 |
1164067200000 | 221.79 |
1164153600000 | 223.39 |
1164240000000 | 223.12 |
1164326400000 | 224.35 |
1164585600000 | 221.99 |
1164672000000 | 221.09 |
1164758400000 | 224.83 |
1164844800000 | 226.76 |
1164931200000 | 228.73 |
1165190400000 | 229.85 |
1165276800000 | 230.91 |
1165363200000 | 231.74 |
1165449600000 | 232.15 |
1165536000000 | 233.08 |
1165795200000 | 233.58 |
1165881600000 | 234.2 |
1165968000000 | 235.08 |
1166054400000 | 235.47 |
1166140800000 | 235.06 |
1166400000000 | 235.25 |
1166486400000 | 236.01 |
1166572800000 | 237.61 |
1166659200000 | 237.72 |
1166745600000 | 237.39 |
1167177600000 | 237.68 |
1167264000000 | 238.76 |
1167350400000 | 239.14 |
1167696000000 | 243.66 |
1167782400000 | 240.91 |
1167868800000 | 236.46 |
1167955200000 | 234.07 |
1168214400000 | 234.82 |
1168300800000 | 235.27 |
1168387200000 | 232.86 |
1168473600000 | 234.94 |
1168560000000 | 236.85 |
1168819200000 | 239.69 |
1168905600000 | 238.53 |
1168992000000 | 239.18 |
1169078400000 | 239.17 |
1169164800000 | 240.09 |
1169424000000 | 241.11 |
1169510400000 | 241.3 |
1169596800000 | 241.51 |
1169683200000 | 241.93 |
1169769600000 | 239.23 |
1170028800000 | 239.98 |
1170115200000 | 240.84 |
1170201600000 | 241.51 |
1170288000000 | 245.36 |
1170374400000 | 247.02 |
1170633600000 | 246.4 |
1170720000000 | 248.68 |
1170806400000 | 250.74 |
1170892800000 | 248.57 |
1170979200000 | 249.56 |
1171238400000 | 246.55 |
1171324800000 | 247.4 |
1171411200000 | 252.09 |
1171497600000 | 251.98 |
1171584000000 | 251.17 |
1171843200000 | 252.43 |
1171929600000 | 250.64 |
1172016000000 | 249.52 |
1172102400000 | 250.08 |
1172188800000 | 251.51 |
1172448000000 | 252.74 |
1172534400000 | 243.03 |
1172620800000 | 240.06 |
1172707200000 | 237.39 |
1172793600000 | 238.34 |
1173052800000 | 232.13 |
1173139200000 | 235.23 |
1173225600000 | 238.79 |
1173312000000 | 243.04 |
1173398400000 | 243.53 |
1173657600000 | 244.28 |
1173744000000 | 242.03 |
1173830400000 | 235.68 |
1173916800000 | 241.59 |
1174003200000 | 243.76 |
1174262400000 | 248.12 |
1174348800000 | 249.5 |
1174435200000 | 252.48 |
1174521600000 | 256.03 |
1174608000000 | 255.35 |
1174867200000 | 255.27 |
1174953600000 | 254.05 |
1175040000000 | 253.24 |
1175126400000 | 254.63 |
1175212800000 | 255.04 |
1175472000000 | 257.75 |
1175558400000 | 260.67 |
1175644800000 | 261.11 |
1175731200000 | 262.02 |
1176163200000 | 263.9 |
1176249600000 | 263.16 |
1176336000000 | 262.05 |
1176422400000 | 263.29 |
1176681600000 | 266.39 |
1176768000000 | 266.62 |
1176854400000 | 265.38 |
1176940800000 | 263.56 |
1177027200000 | 266.83 |
1177286400000 | 267.03 |
1177372800000 | 265.14 |
1177459200000 | 268.18 |
1177545600000 | 267.8 |
1177632000000 | 268.23 |
1177891200000 | 268.96 |
1177977600000 | 268.26 |
1178064000000 | 270.25 |
1178150400000 | 269.78 |
1178236800000 | 273.87 |
1178496000000 | 274.94 |
1178582400000 | 270.58 |
1178668800000 | 271.04 |
1178755200000 | 268.89 |
1178841600000 | 268.42 |
1179100800000 | 267.92 |
1179187200000 | 270.03 |
1179273600000 | 269.55 |
1179360000000 | 268.22 |
1179446400000 | 270.29 |
1179705600000 | 270.37 |
1179792000000 | 271.73 |
1179878400000 | 274.61 |
1179964800000 | 271.94 |
1180051200000 | 271.35 |
1180310400000 | 271.69 |
1180396800000 | 271.86 |
1180483200000 | 269.26 |
1180569600000 | 272.7 |
1180656000000 | 273.81 |
1180915200000 | 272.74 |
1181001600000 | 272.5 |
1181088000000 | 266.86 |
1181174400000 | 260.87 |
1181260800000 | 257.51 |
1181520000000 | 260.47 |
1181606400000 | 258.21 |
1181692800000 | 258.94 |
1181779200000 | 262.79 |
1181865600000 | 267.37 |
1182124800000 | 267.45 |
1182211200000 | 265.77 |
1182297600000 | 266.85 |
1182384000000 | 263.31 |
1182470400000 | 263.51 |
1182729600000 | 262.3 |
1182816000000 | 261.37 |
1182902400000 | 258.52 |
1182988800000 | 262.99 |
1183075200000 | 264.5 |
1183334400000 | 266.89 |
1183420800000 | 271.07 |
1183507200000 | 273.54 |
1183593600000 | 272.91 |
1183680000000 | 274.55 |
1183939200000 | 275.27 |
1184025600000 | 274.37 |
1184112000000 | 275.89 |
1184198400000 | 279.22 |
1184284800000 | 281.38 |
1184544000000 | 282.35 |
1184630400000 | 280.88 |
1184716800000 | 279.83 |
1184803200000 | 283.05 |
1184889600000 | 282.58 |
1185148800000 | 283.11 |
1185235200000 | 278.4 |
1185321600000 | 273.07 |
1185408000000 | 264.69 |
1185494400000 | 260.31 |
1185753600000 | 261.83 |
1185840000000 | 267.74 |
1185926400000 | 263.15 |
1186012800000 | 265.19 |
1186099200000 | 263.09 |
1186358400000 | 258.13 |
1186444800000 | 261.84 |
1186531200000 | 269.94 |
1186617600000 | 262.03 |
1186704000000 | 252.69 |
1186963200000 | 257.49 |
1187049600000 | 253.46 |
1187136000000 | 249.06 |
1187222400000 | 236.09 |
1187308800000 | 243.44 |
1187568000000 | 244.91 |
1187654400000 | 243.6 |
1187740800000 | 251.08 |
1187827200000 | 253.71 |
1187913600000 | 255.98 |
1188172800000 | 256.64 |
1188259200000 | 251.88 |
1188345600000 | 254.35 |
1188432000000 | 257.54 |
1188518400000 | 262.66 |
1188777600000 | 264.21 |
1188864000000 | 265.61 |
1188950400000 | 262.85 |
1189036800000 | 264.84 |
1189123200000 | 259.27 |
1189382400000 | 256.12 |
1189468800000 | 262.06 |
1189555200000 | 262.87 |
1189641600000 | 262.93 |
1189728000000 | 257.59 |
1189987200000 | 252.27 |
1190073600000 | 254.89 |
1190160000000 | 265.21 |
1190246400000 | 264.91 |
1190332800000 | 266.37 |
1190592000000 | 266.36 |
1190678400000 | 262.16 |
1190764800000 | 264.08 |
1190851200000 | 267.82 |
1190937600000 | 270.46 |
1191196800000 | 273.57 |
1191283200000 | 274.37 |
1191369600000 | 276.16 |
1191456000000 | 276.62 |
1191542400000 | 277.91 |
1191801600000 | 277.2 |
1191888000000 | 278.53 |
1191974400000 | 282.27 |
1192060800000 | 285.2 |
1192147200000 | 283.09 |
1192406400000 | 281.52 |
1192492800000 | 277.33 |
1192579200000 | 281.56 |
1192665600000 | 278.93 |
1192752000000 | 275.09 |
1193011200000 | 268.89 |
1193097600000 | 276.2 |
1193184000000 | 273.18 |
1193270400000 | 279.03 |
1193356800000 | 280.59 |
1193616000000 | 282.61 |
1193702400000 | 282.04 |
1193788800000 | 286.88 |
1193875200000 | 283.27 |
1193961600000 | 281.37 |
1194220800000 | 279.13 |
1194307200000 | 280.71 |
1194393600000 | 278.2 |
1194480000000 | 277.71 |
1194566400000 | 271.89 |
1194825600000 | 267.56 |
1194912000000 | 269.3 |
1194998400000 | 271.89 |
1195084800000 | 264.87 |
1195171200000 | 261.41 |
1195430400000 | 252.71 |
1195516800000 | 256.38 |
1195603200000 | 248.16 |
1195689600000 | 250.15 |
1195776000000 | 254.54 |
1196035200000 | 254.7 |
1196121600000 | 250.38 |
1196208000000 | 257.1 |
1196294400000 | 258.47 |
1196380800000 | 258.87 |
1196640000000 | 256.65 |
1196726400000 | 250.22 |
1196812800000 | 252.91 |
1196899200000 | 252 |
1196985600000 | 256.73 |
1197244800000 | 258.64 |
1197331200000 | 258.81 |
1197417600000 | 260.2 |
1197504000000 | 252.09 |
1197590400000 | 251.12 |
1197849600000 | 243.73 |
1197936000000 | 244.24 |
1198022400000 | 243.1 |
1198108800000 | 243.12 |
1198195200000 | 246.68 |
1198454400000 | 246.93 |
1198713600000 | 249.88 |
1198800000000 | 252.4 |
1199059200000 | 251.65 |
1199232000000 | 250.6 |
1199318400000 | 246.74 |
1199404800000 | 240.56 |
1199664000000 | 235.03 |
1199750400000 | 236.19 |
1199836800000 | 229.01 |
1199923200000 | 225.22 |
1200009600000 | 226.11 |
1200268800000 | 229.84 |
1200355200000 | 223.44 |
1200441600000 | 218.28 |
1200528000000 | 220.27 |
1200614400000 | 217.44 |
1200873600000 | 205.68 |
1200960000000 | 215.22 |
1201046400000 | 210.74 |
1201132800000 | 221.63 |
1201219200000 | 222.72 |
1201478400000 | 220.27 |
1201564800000 | 225.87 |
1201651200000 | 225.36 |
1201737600000 | 223.71 |
1201824000000 | 228.7 |
1202083200000 | 231.03 |
1202169600000 | 221.74 |
1202256000000 | 221.23 |
1202342400000 | 214.94 |
1202428800000 | 215.42 |
1202688000000 | 213.49 |
1202774400000 | 221.58 |
1202860800000 | 222.31 |
1202947200000 | 225.26 |
1203033600000 | 221.58 |
1203292800000 | 224.61 |
1203379200000 | 227.92 |
1203465600000 | 224.35 |
1203552000000 | 228.33 |
1203638400000 | 226.77 |
1203897600000 | 231.16 |
1203984000000 | 234.1 |
1204070400000 | 237.95 |
1204156800000 | 234.22 |
1204243200000 | 232.14 |
1204502400000 | 229.23 |
1204588800000 | 228.12 |
1204675200000 | 232.87 |
1204761600000 | 231.97 |
1204848000000 | 228.34 |
1205107200000 | 224.57 |
1205193600000 | 226.44 |
1205280000000 | 232.31 |
1205366400000 | 228.7 |
1205452800000 | 226.55 |
1205712000000 | 216.89 |
1205798400000 | 224.18 |
1205884800000 | 219.47 |
1205971200000 | 217.02 |
1206403200000 | 227.46 |
1206489600000 | 229.49 |
1206576000000 | 235.56 |
1206662400000 | 233.2 |
1206921600000 | 234.97 |
1207008000000 | 240.57 |
1207094400000 | 242.41 |
1207180800000 | 239.73 |
1207267200000 | 240.51 |
1207526400000 | 242.64 |
1207612800000 | 237.63 |
1207699200000 | 238.13 |
1207785600000 | 237.61 |
1207872000000 | 234.09 |
1208131200000 | 232.56 |
1208217600000 | 231.55 |
1208304000000 | 237.93 |
1208390400000 | 237.42 |
1208476800000 | 240.38 |
1208736000000 | 238.97 |
1208822400000 | 238.78 |
1208908800000 | 237.92 |
1208995200000 | 233.12 |
1209081600000 | 236.84 |
1209340800000 | 239.31 |
1209427200000 | 234.79 |
1209513600000 | 238.79 |
1209600000000 | 236.93 |
1209686400000 | 241.71 |
1209945600000 | 242.2 |
1210032000000 | 243.96 |
1210118400000 | 243.87 |
1210204800000 | 246.24 |
1210291200000 | 243.29 |
1210550400000 | 246.35 |
1210636800000 | 242.51 |
1210723200000 | 240.76 |
1210809600000 | 241.81 |
1210896000000 | 246.06 |
1211155200000 | 247.09 |
1211241600000 | 242.5 |
1211328000000 | 241.82 |
1211414400000 | 242.12 |
1211500800000 | 240.26 |
1211760000000 | 240.16 |
1211846400000 | 237.44 |
1211932800000 | 238.82 |
1212019200000 | 238.41 |
1212105600000 | 237.95 |
1212364800000 | 235.29 |
1212451200000 | 236.7 |
1212537600000 | 234.37 |
1212624000000 | 235.16 |
1212710400000 | 234.74 |
1212969600000 | 232.26 |
1213056000000 | 225.92 |
1213142400000 | 222.65 |
1213228800000 | 223.41 |
1213315200000 | 224.03 |
1213574400000 | 226.59 |
1213660800000 | 228.33 |
1213747200000 | 222.81 |
1213833600000 | 220.82 |
1213920000000 | 220.36 |
1214179200000 | 217.57 |
1214265600000 | 215.78 |
1214352000000 | 218.77 |
1214438400000 | 216.28 |
1214524800000 | 216.71 |
1214784000000 | 217.65 |
1214870400000 | 211.41 |
1214956800000 | 207.89 |
1215043200000 | 206.34 |
1215129600000 | 203.39 |
1215388800000 | 204.63 |
1215475200000 | 201.08 |
1215561600000 | 205.99 |
1215648000000 | 202.93 |
1215734400000 | 200.24 |
1215993600000 | 201.87 |
1216080000000 | 198.59 |
1216166400000 | 200.33 |
1216252800000 | 210.21 |
1216339200000 | 213.95 |
1216598400000 | 215.29 |
1216684800000 | 213.37 |
1216771200000 | 218.03 |
1216857600000 | 212.39 |
1216944000000 | 210.69 |
1217203200000 | 208.75 |
1217289600000 | 207.51 |
1217376000000 | 211.53 |
1217462400000 | 211.1 |
1217548800000 | 209.83 |
1217808000000 | 208.2 |
1217894400000 | 213.24 |
1217980800000 | 214.77 |
1218067200000 | 213.79 |
1218153600000 | 212.79 |
1218412800000 | 216.31 |
1218499200000 | 213.38 |
1218585600000 | 205.41 |
1218672000000 | 206.84 |
1218758400000 | 206.26 |
1219017600000 | 205.92 |
1219104000000 | 199.73 |
1219190400000 | 199.56 |
1219276800000 | 202.22 |
1219363200000 | 206.35 |
1219622400000 | 205.1 |
1219708800000 | 203.12 |
1219795200000 | 203.34 |
1219881600000 | 206.08 |
1219968000000 | 208 |
1220227200000 | 205.89 |
1220313600000 | 206.94 |
1220400000000 | 202.05 |
1220486400000 | 196.4 |
1220572800000 | 191.44 |
1220832000000 | 197.24 |
1220918400000 | 193.56 |
1221004800000 | 189.7 |
1221091200000 | 186.24 |
1221177600000 | 192.64 |
1221436800000 | 187.65 |
1221523200000 | 179.87 |
1221609600000 | 179.55 |
1221696000000 | 182.21 |
1221782400000 | 196.56 |
1222041600000 | 195.69 |
1222128000000 | 190 |
1222214400000 | 188.35 |
1222300800000 | 188.9 |
1222387200000 | 184.27 |
1222646400000 | 170.65 |
1222732800000 | 168.99 |
1222819200000 | 167.05 |
1222905600000 | 164.73 |
1222992000000 | 166.1 |
1223251200000 | 151.52 |
1223337600000 | 151.2 |
1223424000000 | 144.25 |
1223510400000 | 144.56 |
1223596800000 | 134.86 |
1223856000000 | 142.5 |
1223942400000 | 145.45 |
1224028800000 | 136.82 |
1224115200000 | 127.56 |
1224201600000 | 127.78 |
1224460800000 | 129.35 |
1224547200000 | 129.32 |
1224633600000 | 121.35 |
1224720000000 | 118.14 |
1224806400000 | 110.67 |
1225065600000 | 105.39 |
1225152000000 | 107.43 |
1225238400000 | 117.41 |
1225324800000 | 121.72 |
1225411200000 | 122.78 |
1225670400000 | 124.21 |
1225756800000 | 133.02 |
1225843200000 | 131.57 |
1225929600000 | 123.15 |
1226016000000 | 124.36 |
1226275200000 | 125.61 |
1226361600000 | 118.33 |
1226448000000 | 112.65 |
1226534400000 | 110.03 |
1226620800000 | 110.33 |
1226880000000 | 108.36 |
1226966400000 | 106.75 |
1227052800000 | 102.73 |
1227139200000 | 97.75 |
1227225600000 | 97.15 |
1227484800000 | 104.07 |
1227571200000 | 106.82 |
1227657600000 | 107 |
1227744000000 | 110.62 |
1227830400000 | 111.5 |
1228089600000 | 103.62 |
1228176000000 | 105.79 |
1228262400000 | 105.18 |
1228348800000 | 103.84 |
1228435200000 | 99.47 |
1228694400000 | 105.79 |
1228780800000 | 108.14 |
1228867200000 | 110.75 |
1228953600000 | 112.34 |
1229040000000 | 110.39 |
1229299200000 | 112.94 |
1229385600000 | 113.74 |
1229472000000 | 117.76 |
1229558400000 | 119.2 |
1229644800000 | 114.1 |
1229904000000 | 112.77 |
1229990400000 | 113.37 |
1230076800000 | 113.63 |
1230508800000 | 115.8 |
1230595200000 | 116.48 |
1230681600000 | 114.99 |
1230854400000 | 120.39 |
1231113600000 | 121.85 |
1231200000000 | 124.43 |
1231286400000 | 125.37 |
1231372800000 | 124.45 |
1231459200000 | 123.46 |
1231718400000 | 120.15 |
1231804800000 | 116.41 |
1231891200000 | 111.83 |
1231977600000 | 109.56 |
1232064000000 | 112.6 |
1232323200000 | 109.13 |
1232409600000 | 104.09 |
1232496000000 | 103.99 |
1232582400000 | 104.72 |
1232668800000 | 102.19 |
1232928000000 | 107.04 |
1233014400000 | 107.86 |
1233100800000 | 111.92 |
1233187200000 | 108.91 |
1233273600000 | 108.3 |
1233532800000 | 103.75 |
1233619200000 | 106.43 |
1233705600000 | 110.96 |
1233792000000 | 112.02 |
1233878400000 | 116.39 |
1234137600000 | 119.76 |
1234224000000 | 115.75 |
1234310400000 | 113.14 |
1234396800000 | 111.96 |
1234483200000 | 114.87 |
1234742400000 | 112.04 |
1234828800000 | 107.5 |
1234915200000 | 106.77 |
1235001600000 | 107.48 |
1235088000000 | 102.86 |
1235347200000 | 102.75 |
1235433600000 | 101.06 |
1235520000000 | 101.48 |
1235606400000 | 103.92 |
1235692800000 | 101.79 |
1235952000000 | 96.85 |
1236038400000 | 95.75 |
1236124800000 | 99.82 |
1236211200000 | 96.59 |
1236297600000 | 95.48 |
1236556800000 | 93.32 |
1236643200000 | 97.56 |
1236729600000 | 98.45 |
1236816000000 | 98.32 |
1236902400000 | 101.03 |
1237161600000 | 104.58 |
1237248000000 | 103.77 |
1237334400000 | 103.57 |
1237420800000 | 110.63 |
1237507200000 | 109.17 |
1237766400000 | 112.35 |
1237852800000 | 113.03 |
1237939200000 | 112.31 |
1238025600000 | 112.56 |
1238112000000 | 109.82 |
1238371200000 | 105.34 |
1238457600000 | 109.31 |
1238544000000 | 111.82 |
1238630400000 | 120.46 |
1238716800000 | 122.66 |
1238976000000 | 121.61 |
1239062400000 | 118.21 |
1239148800000 | 117.46 |
1239235200000 | 121.46 |
1239667200000 | 126.87 |
1239753600000 | 125.66 |
1239840000000 | 127.75 |
1239926400000 | 130.03 |
1240185600000 | 121.43 |
1240272000000 | 121.91 |
1240358400000 | 125.94 |
1240444800000 | 127.25 |
1240531200000 | 132.06 |
1240790400000 | 129.54 |
1240876800000 | 127.01 |
1240963200000 | 131.62 |
1241049600000 | 134.4 |
1241136000000 | 135.73 |
1241395200000 | 139.16 |
1241481600000 | 143.18 |
1241568000000 | 144.38 |
1241654400000 | 144.34 |
1241740800000 | 146.43 |
1242000000000 | 143.29 |
1242086400000 | 143.41 |
1242172800000 | 137.57 |
1242259200000 | 138.72 |
1242345600000 | 141.04 |
1242604800000 | 144.03 |
1242691200000 | 148.38 |
1242777600000 | 150.9 |
1242864000000 | 148.16 |
1242950400000 | 149.72 |
1243209600000 | 149.46 |
1243296000000 | 148.65 |
1243382400000 | 149.21 |
1243468800000 | 147.42 |
1243555200000 | 150.37 |
1243814400000 | 156.47 |
1243900800000 | 158.37 |
1243987200000 | 153.17 |
1244073600000 | 151.65 |
1244160000000 | 151.47 |
1244419200000 | 149.3 |
1244505600000 | 152.2 |
1244592000000 | 155.63 |
1244678400000 | 157.78 |
1244764800000 | 156.33 |
1245024000000 | 150.6 |
1245110400000 | 150.68 |
1245196800000 | 145.07 |
1245283200000 | 145.47 |
1245369600000 | 147.42 |
1245628800000 | 141.85 |
1245715200000 | 142.01 |
1245801600000 | 146.51 |
1245888000000 | 144.54 |
1245974400000 | 147.61 |
1246233600000 | 149.58 |
1246320000000 | 148.08 |
1246406400000 | 151.55 |
1246492800000 | 147.28 |
1246579200000 | 146.33 |
1246838400000 | 142.71 |
1246924800000 | 142.64 |
1247011200000 | 139.59 |
1247097600000 | 141.76 |
1247184000000 | 139.63 |
1247443200000 | 141.08 |
1247529600000 | 144.89 |
1247616000000 | 150.41 |
1247702400000 | 150.68 |
1247788800000 | 150.32 |
1248048000000 | 154.12 |
1248134400000 | 156.51 |
1248220800000 | 156.84 |
1248307200000 | 160.44 |
1248393600000 | 160.51 |
1248652800000 | 160.44 |
1248739200000 | 157.59 |
1248825600000 | 157.19 |
1248912000000 | 162.02 |
1248998400000 | 164.86 |
1249257600000 | 172.55 |
1249344000000 | 171.94 |
1249430400000 | 173.23 |
1249516800000 | 174.36 |
1249603200000 | 173.88 |
1249862400000 | 172.51 |
1249948800000 | 168.86 |
1250035200000 | 171.05 |
1250121600000 | 174.36 |
1250208000000 | 174.17 |
1250467200000 | 167.24 |
1250553600000 | 169.84 |
1250640000000 | 169.92 |
1250726400000 | 173.16 |
1250812800000 | 177.09 |
1251072000000 | 179.9 |
1251158400000 | 179.51 |
1251244800000 | 175.74 |
1251331200000 | 174.23 |
1251417600000 | 178.47 |
1251676800000 | 177.16 |
1251763200000 | 172.76 |
1251849600000 | 170.18 |
1251936000000 | 172.73 |
1252022400000 | 175.89 |
1252281600000 | 179.6 |
1252368000000 | 183.41 |
1252454400000 | 186.2 |
1252540800000 | 187.07 |
1252627200000 | 188.37 |
1252886400000 | 186.49 |
1252972800000 | 186.25 |
1253059200000 | 190.36 |
1253145600000 | 192.04 |
1253232000000 | 189.17 |
1253491200000 | 185.85 |
1253577600000 | 189.6 |
1253664000000 | 189.54 |
1253750400000 | 183.45 |
1253836800000 | 181.4 |
1254096000000 | 182.96 |
1254182400000 | 182.94 |
1254268800000 | 183.27 |
1254355200000 | 180.98 |
1254441600000 | 176.86 |
1254700800000 | 178.81 |
1254787200000 | 184.65 |
1254873600000 | 183.51 |
1254960000000 | 188.28 |
1255046400000 | 187.53 |
1255305600000 | 188.41 |
1255392000000 | 187.3 |
1255478400000 | 192.04 |
1255564800000 | 193.47 |
1255651200000 | 192.82 |
1255910400000 | 196.15 |
1255996800000 | 195.8 |
1256083200000 | 196.67 |
1256169600000 | 194.17 |
1256256000000 | 192.9 |
1256515200000 | 189.96 |
1256601600000 | 187.48 |
1256688000000 | 180.42 |
1256774400000 | 185.79 |
1256860800000 | 183.25 |
1257120000000 | 182.25 |
1257206400000 | 178.65 |
1257292800000 | 186.02 |
1257379200000 | 187.39 |
1257465600000 | 188.27 |
1257724800000 | 193.56 |
1257811200000 | 192.08 |
1257897600000 | 193.48 |
1257984000000 | 193.39 |
1258070400000 | 195.82 |
1258329600000 | 200.33 |
1258416000000 | 197.6 |
1258502400000 | 198.1 |
1258588800000 | 192.31 |
1258675200000 | 190.2 |
1258934400000 | 194.48 |
1259020800000 | 192.32 |
1259107200000 | 193.04 |
1259193600000 | 185.61 |
1259280000000 | 188.76 |
1259539200000 | 185.23 |
1259625600000 | 191.89 |
1259712000000 | 193.87 |
1259798400000 | 193.68 |
1259884800000 | 193.32 |
1260144000000 | 191.78 |
1260230400000 | 187.24 |
1260316800000 | 184.45 |
1260403200000 | 185.81 |
1260489600000 | 186.48 |
1260748800000 | 187.64 |
1260835200000 | 186.63 |
1260921600000 | 189.84 |
1261008000000 | 185.14 |
1261094400000 | 184.08 |
1261353600000 | 186.09 |
1261440000000 | 185.46 |
1261526400000 | 187.18 |
1261612800000 | 187.07 |
1261958400000 | 188.51 |
1262044800000 | 190 |
1262131200000 | 189.73 |
1262217600000 | 191.35 |
1262563200000 | 196.03 |
1262649600000 | 196 |
1262736000000 | 196.82 |
1262822400000 | 197.63 |
1262908800000 | 198.65 |
1263168000000 | 200.9 |
1263254400000 | 198.25 |
1263340800000 | 199 |
1263427200000 | 199.99 |
1263513600000 | 198.6 |
1263772800000 | 199.9 |
1263859200000 | 199.28 |
1263945600000 | 195.67 |
1264032000000 | 193.22 |
1264118400000 | 190.52 |
1264377600000 | 191.22 |
1264464000000 | 190.15 |
1264550400000 | 189.38 |
1264636800000 | 188.36 |
1264723200000 | 188.32 |
1264982400000 | 189.26 |
1265068800000 | 193.3 |
1265155200000 | 192.07 |
1265241600000 | 185.72 |
1265328000000 | 180.08 |
1265587200000 | 179.13 |
1265673600000 | 179.67 |
1265760000000 | 179.62 |
1265846400000 | 180.48 |
1265932800000 | 179.24 |
1266192000000 | 179.47 |
1266278400000 | 182.16 |
1266364800000 | 185.84 |
1266451200000 | 186.04 |
1266537600000 | 184.34 |
1266796800000 | 185.95 |
1266883200000 | 184.21 |
1266969600000 | 184.3 |
1267056000000 | 179.76 |
1267142400000 | 182.4 |
1267401600000 | 182.12 |
1267488000000 | 184.95 |
1267574400000 | 187.68 |
1267660800000 | 188.11 |
1267747200000 | 190.98 |
1268006400000 | 191.03 |
1268092800000 | 189.94 |
1268179200000 | 191.83 |
1268265600000 | 192.77 |
1268352000000 | 195.68 |
1268611200000 | 192.54 |
1268697600000 | 196.48 |
1268784000000 | 198.73 |
1268870400000 | 197.21 |
1268956800000 | 195.38 |
1269216000000 | 195.41 |
1269302400000 | 196.89 |
1269388800000 | 195.26 |
1269475200000 | 197.06 |
1269561600000 | 197.68 |
1269820800000 | 198.37 |
1269907200000 | 198.76 |
1269993600000 | 200.22 |
1270080000000 | 204.39 |
1270512000000 | 205.47 |
1270598400000 | 204.86 |
1270684800000 | 204.58 |
1270771200000 | 208 |
1271030400000 | 209.11 |
1271116800000 | 206.95 |
1271203200000 | 209.72 |
1271289600000 | 210.91 |
1271376000000 | 207.84 |
1271635200000 | 204.95 |
1271721600000 | 208.29 |
1271808000000 | 207.31 |
1271894400000 | 205.24 |
1271980800000 | 209.37 |
1272240000000 | 211.9 |
1272326400000 | 206.09 |
1272412800000 | 200.62 |
1272499200000 | 204.78 |
1272585600000 | 203.99 |
1272844800000 | 203.05 |
1272931200000 | 196.38 |
1273017600000 | 191.42 |
1273104000000 | 187.13 |
1273190400000 | 176.81 |
1273449600000 | 191.16 |
1273536000000 | 188.62 |
1273622400000 | 193.26 |
1273708800000 | 192.65 |
1273795200000 | 185.51 |
1274054400000 | 182.93 |
1274140800000 | 184.87 |
1274227200000 | 177.1 |
1274313600000 | 171.27 |
1274400000000 | 173.7 |
1274659200000 | 173.23 |
1274745600000 | 165.33 |
1274832000000 | 170.9 |
1274918400000 | 176.61 |
1275004800000 | 176.33 |
1275264000000 | 176.85 |
1275350400000 | 177.79 |
1275436800000 | 176.77 |
1275523200000 | 180.16 |
1275609600000 | 175.34 |
1275868800000 | 171.93 |
1275955200000 | 169.09 |
1276041600000 | 175.2 |
1276128000000 | 178.65 |
1276214400000 | 178.61 |
1276473600000 | 184.38 |
1276560000000 | 186.19 |
1276646400000 | 185.38 |
1276732800000 | 185.37 |
1276819200000 | 186.86 |
1277078400000 | 188.65 |
1277164800000 | 186.91 |
1277251200000 | 185.89 |
1277337600000 | 183.56 |
1277424000000 | 181.96 |
1277683200000 | 184.23 |
1277769600000 | 176.8 |
1277856000000 | 176.21 |
1277942400000 | 174.17 |
1278028800000 | 177.57 |
1278288000000 | 177.04 |
1278374400000 | 183.19 |
1278460800000 | 184.52 |
1278547200000 | 187.35 |
1278633600000 | 187.63 |
1278892800000 | 187.36 |
1278979200000 | 192.11 |
1279065600000 | 193 |
1279152000000 | 193.24 |
1279238400000 | 191.29 |
1279497600000 | 188.54 |
1279584000000 | 186.74 |
1279670400000 | 190.43 |
1279756800000 | 194.19 |
1279843200000 | 196.58 |
1280102400000 | 198.39 |
1280188800000 | 198.85 |
1280275200000 | 198.09 |
1280361600000 | 199.32 |
1280448000000 | 197.43 |
1280707200000 | 205.52 |
1280793600000 | 206.53 |
1280880000000 | 205.1 |
1280966400000 | 205.5 |
1281052800000 | 206.38 |
1281312000000 | 208.24 |
1281398400000 | 202.44 |
1281484800000 | 195.52 |
1281571200000 | 192.82 |
1281657600000 | 192.72 |
1281916800000 | 194.29 |
1282003200000 | 196.75 |
1282089600000 | 196.23 |
1282176000000 | 195.2 |
1282262400000 | 191.65 |
1282521600000 | 192.63 |
1282608000000 | 188.93 |
1282694400000 | 186.7 |
1282780800000 | 190.36 |
1282867200000 | 191.34 |
1283126400000 | 191.43 |
1283212800000 | 191.01 |
1283299200000 | 197.82 |
1283385600000 | 199.31 |
1283472000000 | 201.26 |
1283731200000 | 201.97 |
1283817600000 | 198.99 |
1283904000000 | 201.88 |
1283990400000 | 204.05 |
1284076800000 | 204.22 |
1284336000000 | 207.69 |
1284422400000 | 208.72 |
1284508800000 | 209.67 |
1284595200000 | 208.92 |
1284681600000 | 209.34 |
1284940800000 | 210.54 |
1285027200000 | 210.93 |
1285113600000 | 211.75 |
1285200000000 | 211.26 |
1285286400000 | 215.03 |
1285545600000 | 215.61 |
1285632000000 | 216.64 |
1285718400000 | 216.85 |
1285804800000 | 215.94 |
1285891200000 | 217.45 |
1286150400000 | 216.92 |
1286236800000 | 220.92 |
1286323200000 | 223.06 |
1286409600000 | 222.77 |
1286496000000 | 222.04 |
1286755200000 | 223.39 |
1286841600000 | 221.58 |
1286928000000 | 225.78 |
1287014400000 | 228.46 |
1287100800000 | 226.46 |
1287360000000 | 225.9 |
1287446400000 | 221.75 |
1287532800000 | 224.46 |
1287619200000 | 225.63 |
1287705600000 | 223.91 |
1287964800000 | 225.95 |
1288051200000 | 224.95 |
1288137600000 | 221.6 |
1288224000000 | 223.16 |
1288310400000 | 223.96 |
1288569600000 | 225.52 |
1288656000000 | 226.79 |
1288742400000 | 226.82 |
1288828800000 | 234.12 |
1288915200000 | 233.75 |
1289174400000 | 231.33 |
1289260800000 | 233.29 |
1289347200000 | 228.79 |
1289433600000 | 228.09 |
1289520000000 | 226.74 |
1289779200000 | 226.99 |
1289865600000 | 220.37 |
1289952000000 | 220.81 |
1290038400000 | 224.74 |
1290124800000 | 224.59 |
1290384000000 | 224.36 |
1290470400000 | 219.13 |
1290556800000 | 221.39 |
1290643200000 | 222.76 |
1290729600000 | 219.95 |
1290988800000 | 215.81 |
1291075200000 | 214.75 |
1291161600000 | 220.11 |
1291248000000 | 227.03 |
1291334400000 | 230.55 |
1291593600000 | 231.19 |
1291680000000 | 235.46 |
1291766400000 | 233.38 |
1291852800000 | 232.52 |
1291939200000 | 234.01 |
1292198400000 | 237.5 |
1292284800000 | 238.18 |
1292371200000 | 236.48 |
1292457600000 | 234.33 |
1292544000000 | 234.43 |
1292803200000 | 235.38 |
1292889600000 | 237.56 |
1292976000000 | 237.45 |
1293062400000 | 237.87 |
1293148800000 | 237.63 |
1293408000000 | 236.9 |
1293494400000 | 237.51 |
1293580800000 | 239.73 |
1293667200000 | 239.59 |
1293753600000 | 242.56 |
1294012800000 | 241.84 |
1294099200000 | 244.11 |
1294185600000 | 241.45 |
1294272000000 | 241.05 |
1294358400000 | 241.2 |
1294617600000 | 238.82 |
1294704000000 | 241.67 |
1294790400000 | 244.81 |
1294876800000 | 246.6 |
1294963200000 | 246.81 |
1295222400000 | 246.69 |
1295308800000 | 249.49 |
1295395200000 | 247.3 |
1295481600000 | 240.25 |
1295568000000 | 243.86 |
1295827200000 | 244.81 |
1295913600000 | 242.73 |
1296000000000 | 246.21 |
1296086400000 | 248.37 |
1296172800000 | 244.68 |
1296432000000 | 245.35 |
1296518400000 | 251.06 |
1296604800000 | 250.33 |
1296691200000 | 248.93 |
1296777600000 | 249.23 |
1297036800000 | 252.32 |
1297123200000 | 252.15 |
1297209600000 | 251.68 |
1297296000000 | 248.29 |
1297382400000 | 248.39 |
1297641600000 | 249.9 |
1297728000000 | 249.21 |
1297814400000 | 249.21 |
1297900800000 | 251.3 |
1297987200000 | 251.87 |
1298246400000 | 249.62 |
1298332800000 | 248.61 |
1298419200000 | 247.23 |
1298505600000 | 244.44 |
1298592000000 | 248.08 |
1298851200000 | 252.09 |
1298937600000 | 251.42 |
1299024000000 | 250.39 |
1299110400000 | 251.73 |
1299196800000 | 253.17 |
1299456000000 | 253.25 |
1299542400000 | 252.09 |
1299628800000 | 253.55 |
1299715200000 | 246.52 |
1299801600000 | 243.72 |
1300060800000 | 244.42 |
1300147200000 | 237.7 |
1300233600000 | 234.59 |
1300320000000 | 240.6 |
1300406400000 | 244.6 |
1300665600000 | 248.94 |
1300752000000 | 249.1 |
1300838400000 | 248.22 |
1300924800000 | 250.86 |
1301011200000 | 250.22 |
1301270400000 | 249.66 |
1301356800000 | 249.04 |
1301443200000 | 250.76 |
1301529600000 | 250.22 |
1301616000000 | 252.41 |
1301875200000 | 254.99 |
1301961600000 | 255.98 |
1302048000000 | 258.12 |
1302134400000 | 255.45 |
1302220800000 | 258.41 |
1302480000000 | 257.49 |
1302566400000 | 253.44 |
1302652800000 | 255.56 |
1302739200000 | 255.89 |
1302825600000 | 256.05 |
1303084800000 | 249.97 |
1303171200000 | 253.83 |
1303257600000 | 260.56 |
1303344000000 | 264.64 |
1303776000000 | 265.06 |
1303862400000 | 266.06 |
1303948800000 | 270.99 |
1304035200000 | 272.33 |
1304294400000 | 273.39 |
1304380800000 | 269.71 |
1304467200000 | 267.87 |
1304553600000 | 262.84 |
1304640000000 | 264.23 |
1304899200000 | 261.97 |
1304985600000 | 265.86 |
1305072000000 | 266.28 |
1305158400000 | 262.04 |
1305244800000 | 262.48 |
1305504000000 | 262.81 |
1305590400000 | 259.51 |
1305676800000 | 260.37 |
1305763200000 | 261.74 |
1305849600000 | 261.87 |
1306108800000 | 255.08 |
1306195200000 | 257.16 |
1306281600000 | 257.99 |
1306368000000 | 259.01 |
1306454400000 | 264.27 |
1306713600000 | 264.68 |
1306800000000 | 267.2 |
1306886400000 | 266.9 |
1306972800000 | 265.18 |
1307059200000 | 264.9 |
1307318400000 | 264.62 |
1307404800000 | 265.33 |
1307491200000 | 260.24 |
1307577600000 | 260.61 |
1307664000000 | 255.24 |
1307923200000 | 256.25 |
1308009600000 | 259.25 |
1308096000000 | 254.03 |
1308182400000 | 248.03 |
1308268800000 | 250.19 |
1308528000000 | 247.38 |
1308614400000 | 251.54 |
1308700800000 | 250.98 |
1308787200000 | 243.44 |
1308873600000 | 243.73 |
1309132800000 | 245.61 |
1309219200000 | 247.19 |
1309305600000 | 253.35 |
1309392000000 | 257.72 |
1309478400000 | 260.13 |
1309737600000 | 262.36 |
1309824000000 | 262.73 |
1309910400000 | 259.23 |
1309996800000 | 260.89 |
1310083200000 | 258.76 |
1310342400000 | 250.13 |
1310428800000 | 248.32 |
1310515200000 | 252.62 |
1310601600000 | 250.34 |
1310688000000 | 249.59 |
1310947200000 | 242.53 |
1311033600000 | 247.64 |
1311120000000 | 250.69 |
1311206400000 | 254.97 |
1311292800000 | 257.05 |
1311552000000 | 256.02 |
1311638400000 | 257.02 |
1311724800000 | 253.53 |
1311811200000 | 252.11 |
1311897600000 | 252.39 |
1312156800000 | 248.65 |
1312243200000 | 241.05 |
1312329600000 | 237.58 |
1312416000000 | 225.96 |
1312502400000 | 222.82 |
1312761600000 | 210.75 |
1312848000000 | 216.2 |
1312934400000 | 211.2 |
1313020800000 | 216.53 |
1313107200000 | 223.92 |
1313366400000 | 227.91 |
1313452800000 | 225.3 |
1313539200000 | 226.05 |
1313625600000 | 213.6 |
1313712000000 | 213.02 |
1313971200000 | 213.43 |
1314057600000 | 215.89 |
1314144000000 | 218.21 |
1314230400000 | 216.05 |
1314316800000 | 215.59 |
1314576000000 | 220.03 |
1314662400000 | 222.37 |
1314748800000 | 228.8 |
1314835200000 | 228.88 |
1314921600000 | 224.26 |
1315180800000 | 215.04 |
1315267200000 | 211.38 |
1315353600000 | 217.43 |
1315440000000 | 219.18 |
1315526400000 | 210.97 |
1315785600000 | 204.06 |
1315872000000 | 204.58 |
1315958400000 | 206.4 |
1316044800000 | 213.14 |
1316131200000 | 215.03 |
1316390400000 | 208.27 |
1316476800000 | 211.95 |
1316563200000 | 209.55 |
1316649600000 | 197.07 |
1316736000000 | 196.96 |
1316995200000 | 198.37 |
1317081600000 | 207.77 |
1317168000000 | 204.82 |
1317254400000 | 205.45 |
1317340800000 | 200.7 |
1317600000000 | 197.77 |
1317686400000 | 191.1 |
1317772800000 | 195.36 |
1317859200000 | 201.38 |
1317945600000 | 205.64 |
1318204800000 | 211.29 |
1318291200000 | 210.48 |
1318377600000 | 216.87 |
1318464000000 | 213.54 |
1318550400000 | 217.94 |
1318809600000 | 214.23 |
1318896000000 | 211.36 |
1318982400000 | 214.17 |
1319068800000 | 211.36 |
1319155200000 | 219.31 |
1319414400000 | 224.56 |
1319500800000 | 222.91 |
1319587200000 | 222.29 |
1319673600000 | 233.46 |
1319760000000 | 235.19 |
1320019200000 | 227.76 |
1320105600000 | 215.37 |
1320192000000 | 218.32 |
1320278400000 | 222.88 |
1320364800000 | 222.4 |
1320624000000 | 220.95 |
1320710400000 | 223.4 |
1320796800000 | 217.53 |
1320883200000 | 215.28 |
1320969600000 | 223.49 |
1321228800000 | 219.42 |
1321315200000 | 215.97 |
1321401600000 | 215.68 |
1321488000000 | 211.94 |
1321574400000 | 209.99 |
1321833600000 | 201.77 |
1321920000000 | 200.71 |
1322006400000 | 195.9 |
1322092800000 | 196.24 |
1322179200000 | 196.13 |
1322438400000 | 204.17 |
1322524800000 | 206.88 |
1322611200000 | 215.77 |
1322697600000 | 213.36 |
1322784000000 | 214.87 |
1323043200000 | 217.45 |
1323129600000 | 214.71 |
1323216000000 | 215.18 |
1323302400000 | 209.74 |
1323388800000 | 211.62 |
1323648000000 | 205.56 |
1323734400000 | 205.38 |
1323820800000 | 198.13 |
1323907200000 | 201.05 |
1323993600000 | 201.44 |
1324252800000 | 200.64 |
1324339200000 | 206.43 |
1324425600000 | 205.49 |
1324512000000 | 207.17 |
1324598400000 | 208.22 |
1324944000000 | 208.54 |
1325030400000 | 206.01 |
1325116800000 | 206.59 |
1325203200000 | 209.62 |
1325462400000 | 210.22 |
1325548800000 | 216.77 |
1325635200000 | 213.72 |
1325721600000 | 209.15 |
1325808000000 | 209.42 |
1326067200000 | 209.41 |
1326153600000 | 212.92 |
1326240000000 | 212 |
1326326400000 | 214.93 |
1326412800000 | 213.96 |
1326672000000 | 215.61 |
1326758400000 | 218.23 |
1326844800000 | 220.99 |
1326931200000 | 225.83 |
1327017600000 | 226.26 |
1327276800000 | 228.85 |
1327363200000 | 225.23 |
1327449600000 | 225.49 |
1327536000000 | 230.62 |
1327622400000 | 229.25 |
1327881600000 | 225.17 |
1327968000000 | 228.72 |
1328054400000 | 236.26 |
1328140800000 | 237.67 |
1328227200000 | 241.22 |
1328486400000 | 240.14 |
1328572800000 | 240.53 |
1328659200000 | 238.97 |
1328745600000 | 240 |
1328832000000 | 236.75 |
1329091200000 | 239.41 |
1329177600000 | 236.55 |
1329264000000 | 237.93 |
1329350400000 | 237.18 |
1329436800000 | 241.61 |
1329696000000 | 245.26 |
1329782400000 | 243.35 |
1329868800000 | 241.83 |
1329955200000 | 242.37 |
1330041600000 | 245.56 |
1330300800000 | 243.83 |
1330387200000 | 245.48 |
1330473600000 | 245.18 |
1330560000000 | 246.49 |
1330646400000 | 244.43 |
1330905600000 | 242.17 |
1330992000000 | 233.06 |
1331078400000 | 236.22 |
1331164800000 | 242.42 |
1331251200000 | 242.14 |
1331510400000 | 241.85 |
1331596800000 | 246.97 |
1331683200000 | 245.61 |
1331769600000 | 246.07 |
1331856000000 | 250.02 |
1332115200000 | 250.78 |
1332201600000 | 246.52 |
1332288000000 | 246.63 |
1332374400000 | 243.47 |
1332460800000 | 245.42 |
1332720000000 | 250.89 |
1332806400000 | 250.19 |
1332892800000 | 246.45 |
1332979200000 | 243.21 |
1333065600000 | 247.49 |
1333324800000 | 250.93 |
1333411200000 | 250.54 |
1333497600000 | 241.49 |
1333584000000 | 241.33 |
1334016000000 | 235.63 |
1334102400000 | 238.7 |
1334188800000 | 244.4 |
1334275200000 | 240.64 |
1334534400000 | 239.49 |
1334620800000 | 245.7 |
1334707200000 | 246.21 |
1334793600000 | 247.89 |
1334880000000 | 249.44 |
1335139200000 | 241.87 |
1335225600000 | 245.6 |
1335312000000 | 247.44 |
1335398400000 | 248.36 |
1335484800000 | 252.44 |
1335744000000 | 251.05 |
1335830400000 | 252.32 |
1335916800000 | 250.87 |
1336003200000 | 251.94 |
1336089600000 | 243.73 |
1336348800000 | 243.73 |
1336435200000 | 236.53 |
1336521600000 | 234.01 |
1336608000000 | 238.83 |
1336694400000 | 239.6 |
1336953600000 | 233.59 |
1337040000000 | 229.95 |
1337126400000 | 228.85 |
1337212800000 | 225.74 |
1337299200000 | 221.01 |
1337558400000 | 223.39 |
1337644800000 | 227.9 |
1337731200000 | 220.53 |
1337817600000 | 222.45 |
1337904000000 | 220.86 |
1338163200000 | 223.57 |
1338249600000 | 226.94 |
1338336000000 | 221.37 |
1338422400000 | 221.27 |
1338508800000 | 214.5 |
1338768000000 | 214.67 |
1338854400000 | 214.45 |
1338940800000 | 220.4 |
1339027200000 | 226.3 |
1339113600000 | 223.07 |
1339372800000 | 223.78 |
1339459200000 | 221.84 |
1339545600000 | 221.38 |
1339632000000 | 221.51 |
1339718400000 | 226.79 |
1339977600000 | 226.88 |
1340064000000 | 231.34 |
1340150400000 | 235.18 |
1340236800000 | 232.52 |
1340323200000 | 228.13 |
1340582400000 | 224.1 |
1340668800000 | 223.43 |
1340755200000 | 225.15 |
1340841600000 | 222.87 |
1340928000000 | 233.14 |
1341187200000 | 235.59 |
1341273600000 | 237.68 |
1341360000000 | 236 |
1341446400000 | 233.95 |
1341532800000 | 230.95 |
1341792000000 | 229.12 |
1341878400000 | 231.02 |
1341964800000 | 229.38 |
1342051200000 | 226.57 |
1342137600000 | 231.57 |
1342396800000 | 233.48 |
1342483200000 | 231.8 |
1342569600000 | 234.82 |
1342656000000 | 238.95 |
1342742400000 | 235.7 |
1343001600000 | 227.53 |
1343088000000 | 227.63 |
1343174400000 | 227.84 |
1343260800000 | 235.21 |
1343347200000 | 237.96 |
1343606400000 | 238.84 |
1343692800000 | 236.78 |
1343779200000 | 237.1 |
1343865600000 | 232.47 |
1343952000000 | 239.12 |
1344211200000 | 242.02 |
1344297600000 | 243.28 |
1344384000000 | 243.22 |
1344470400000 | 243.91 |
1344556800000 | 244.6 |
1344816000000 | 243.94 |
1344902400000 | 245.07 |
1344988800000 | 245.13 |
1345075200000 | 246.4 |
1345161600000 | 247.67 |
1345420800000 | 246.97 |
1345507200000 | 250.08 |
1345593600000 | 246.95 |
1345680000000 | 247.82 |
1345766400000 | 246.36 |
1346025600000 | 246.62 |
1346112000000 | 245.23 |
1346198400000 | 245.69 |
1346284800000 | 244.14 |
1346371200000 | 247.44 |
1346630400000 | 249.61 |
1346716800000 | 248.3 |
1346803200000 | 249.7 |
1346889600000 | 254.86 |
1346976000000 | 259.47 |
1347235200000 | 259.98 |
1347321600000 | 260.09 |
1347408000000 | 262.06 |
1347494400000 | 262.17 |
1347580800000 | 271.39 |
1347840000000 | 270.36 |
1347926400000 | 266.74 |
1348012800000 | 267.11 |
1348099200000 | 265.33 |
1348185600000 | 267 |
1348444800000 | 264.69 |
1348531200000 | 266.17 |
1348617600000 | 258.74 |
1348704000000 | 260.62 |
1348790400000 | 259.44 |
1349049600000 | 262.74 |
1349136000000 | 262.97 |
1349222400000 | 261.31 |
1349308800000 | 264.76 |
1349395200000 | 268.07 |
1349654400000 | 263.64 |
1349740800000 | 261.56 |
1349827200000 | 259.67 |
1349913600000 | 262.17 |
1350000000000 | 261.86 |
1350259200000 | 262.25 |
1350345600000 | 266.48 |
1350432000000 | 269.5299 |
1350518400000 | 270.17 |
1350604800000 | 267.74 |
1350864000000 | 267.76 |
1350950400000 | 261.82 |
1351036800000 | 262.61 |
1351123200000 | 265.66 |
1351209600000 | 264.65 |
1351468800000 | 263.15 |
1351555200000 | 265.89 |
1351641600000 | 265.62 |
1351728000000 | 269.68 |
1351814400000 | 268.33 |
1352073600000 | 265.2 |
1352160000000 | 266.18 |
1352246400000 | 263.18 |
1352332800000 | 261.96 |
1352419200000 | 260.24 |
1352678400000 | 259.77 |
1352764800000 | 259.01 |
1352851200000 | 257.0899 |
1352937600000 | 255.34 |
1353024000000 | 251.74 |
1353283200000 | 258.07 |
1353369600000 | 259.85 |
1353456000000 | 259.45 |
1353542400000 | 262.5299 |
1353628800000 | 264.66 |
1353888000000 | 263.2 |
1353974400000 | 263.26 |
1354060800000 | 262.44 |
1354147200000 | 266.31 |
1354233600000 | 266.7799 |
1354492800000 | 268.16 |
1354579200000 | 268.49 |
1354665600000 | 269.3399 |
1354752000000 | 270.12 |
1354838400000 | 269.96 |
1355097600000 | 270.32 |
1355184000000 | 271.62 |
1355270400000 | 272.45 |
1355356800000 | 272.0899 |
1355443200000 | 273.16 |
1355702400000 | 273.71 |
1355788800000 | 276.69 |
1355875200000 | 279.17 |
1355961600000 | 279.26 |
1356048000000 | 276.38 |
1356307200000 | 276.57 |
1356566400000 | 276.98 |
1356652800000 | 275.89 |
1356912000000 | 277.08 |
1357084800000 | 283.33 |
1357171200000 | 282.51 |
1357257600000 | 281.44 |
1357516800000 | 282.79 |
1357603200000 | 280.55 |
1357689600000 | 281.41 |
1357776000000 | 284.07 |
1357862400000 | 286.25 |
1358121600000 | 284.82 |
1358208000000 | 284.18 |
1358294400000 | 282.73 |
1358380800000 | 284.68 |
1358467200000 | 283.92 |
1358726400000 | 284.4 |
1358812800000 | 284.01 |
1358899200000 | 283.76 |
1358985600000 | 286.27 |
1359072000000 | 288.68 |
1359331200000 | 287.36 |
1359417600000 | 287.07 |
1359504000000 | 288.0899 |
1359590400000 | 288.22 |
1359676800000 | 293.5 |
1359936000000 | 289.81 |
1360022400000 | 290.55 |
1360108800000 | 293 |
1360195200000 | 291.16 |
1360281600000 | 294.4 |
1360540800000 | 292.18 |
1360627200000 | 294.92 |
1360713600000 | 297.0299 |
1360800000000 | 294.5299 |
1360886400000 | 295.08 |
1361145600000 | 293.07 |
1361232000000 | 296.61 |
1361318400000 | 296.74 |
1361404800000 | 290.38 |
1361491200000 | 292.98 |
1361750400000 | 291.66 |
1361836800000 | 287.83 |
1361923200000 | 290.0899 |
1362009600000 | 293.04 |
1362096000000 | 290.66 |
1362355200000 | 289.74 |
1362441600000 | 295.92 |
1362528000000 | 295.38 |
1362614400000 | 296.63 |
1362700800000 | 295.3 |
1362960000000 | 295.49 |
1363046400000 | 295.49 |
1363132800000 | 294.56 |
1363219200000 | 298.05 |
1363305600000 | 300.1 |
1363564800000 | 297.27 |
1363651200000 | 295.11 |
1363737600000 | 295.87 |
1363824000000 | 294.51 |
1363910400000 | 294.83 |
1364169600000 | 293.49 |
1364256000000 | 294.69 |
1364342400000 | 291.56 |
1364428800000 | 293.89 |
1364860800000 | 296.04 |
1364947200000 | 294.47 |
1365033600000 | 290.79 |
1365120000000 | 287.63 |
1365379200000 | 288.67 |
1365465600000 | 290 |
1365552000000 | 295.68 |
1365638400000 | 299.97 |
1365724800000 | 297.7 |
1365984000000 | 292.69 |
1366070400000 | 291.27 |
1366156800000 | 285.85 |
1366243200000 | 286.99 |
1366329600000 | 288.26 |
1366588800000 | 287.48 |
1366675200000 | 292.65 |
1366761600000 | 293.42 |
1366848000000 | 298.49 |
1366934400000 | 298.5299 |
1367193600000 | 300.39 |
1367280000000 | 301.71 |
1367366400000 | 302.64 |
1367452800000 | 300.04 |
1367539200000 | 305.26 |
1367798400000 | 304.48 |
1367884800000 | 304.17 |
1367971200000 | 308.49 |
1368057600000 | 307.94 |
1368144000000 | 305.05 |
1368403200000 | 305.13 |
1368489600000 | 304.82 |
1368576000000 | 305.97 |
1368662400000 | 308.51 |
1368748800000 | 307.13 |
1369008000000 | 307.81 |
1369094400000 | 309.37 |
1369180800000 | 308.14 |
1369267200000 | 302.17 |
1369353600000 | 302.06 |
1369612800000 | 301.95 |
1369699200000 | 304.94 |
1369785600000 | 302.01 |
1369872000000 | 306.18 |
1369958400000 | 301.6 |
1370217600000 | 301.8 |
1370304000000 | 303.2 |
1370390400000 | 299.39 |
1370476800000 | 298.72 |
1370563200000 | 301.68 |
1370822400000 | 301.35 |
1370908800000 | 297.93 |
1370995200000 | 299.58 |
1371081600000 | 298.5299 |
1371168000000 | 301.94 |
1371427200000 | 303.87 |
1371513600000 | 304.85 |
1371600000000 | 305.45 |
1371686400000 | 292.22 |
1371772800000 | 288.12 |
1372032000000 | 280.8399 |
1372118400000 | 286.19 |
1372204800000 | 289.19 |
1372291200000 | 290.69 |
1372377600000 | 290.1 |
1372636800000 | 295.72 |
1372723200000 | 294.91 |
1372809600000 | 294.45 |
1372896000000 | 298.44 |
1372982400000 | 293.39 |
1373241600000 | 298.45 |
1373328000000 | 299.69 |
1373414400000 | 301.06 |
1373500800000 | 307.42 |
1373587200000 | 308.23 |
1373846400000 | 309.63 |
1373932800000 | 309.11 |
1374019200000 | 310.91 |
1374105600000 | 314.07 |
1374192000000 | 315.22 |
1374451200000 | 317.51 |
1374537600000 | 317.17 |
1374624000000 | 317.85 |
1374710400000 | 316.39 |
1374796800000 | 316.67 |
1375056000000 | 316.58 |
1375142400000 | 317.52 |
1375228800000 | 317.43 |
1375315200000 | 321.06 |
1375401600000 | 323.85 |
1375660800000 | 325.95 |
1375747200000 | 325.41 |
1375833600000 | 324.89 |
1375920000000 | 327.67 |
1376006400000 | 328.0899 |
1376265600000 | 325.51 |
1376352000000 | 325.47 |
1376438400000 | 327.51 |
1376524800000 | 319.8 |
1376611200000 | 323.75 |
1376870400000 | 325.79 |
1376956800000 | 324.49 |
1377043200000 | 322.41 |
1377129600000 | 323.06 |
1377216000000 | 325.22 |
1377475200000 | 324.2 |
1377561600000 | 318.18 |
1377648000000 | 314.73 |
1377734400000 | 315.81 |
1377820800000 | 312.83 |
1378080000000 | 319.89 |
1378166400000 | 319.18 |
1378252800000 | 320.96 |
1378339200000 | 322.22 |
1378425600000 | 324.3399 |
1378684800000 | 327.45 |
1378771200000 | 333.07 |
1378857600000 | 334.65 |
1378944000000 | 333.51 |
1379030400000 | 333.39 |
1379289600000 | 336.91 |
1379376000000 | 334.8399 |
1379462400000 | 334.94 |
1379548800000 | 340.21 |
1379635200000 | 337.07 |
1379894400000 | 335.5 |
1379980800000 | 336.71 |
1380067200000 | 337.13 |
1380153600000 | 336.0899 |
1380240000000 | 337.01 |
1380499200000 | 336.93 |
1380585600000 | 338.6 |
1380672000000 | 337.64 |
1380758400000 | 337.07 |
1380844800000 | 334.61 |
1381104000000 | 333.13 |
1381190400000 | 331.93 |
1381276800000 | 327.92 |
1381363200000 | 333.46 |
1381449600000 | 335.65 |
1381708800000 | 338.26 |
1381795200000 | 340.01 |
1381881600000 | 340.96 |
1381968000000 | 346.39 |
1382054400000 | 351.22 |
1382313600000 | 353.52 |
1382400000000 | 355.91 |
1382486400000 | 354.57 |
1382572800000 | 354.94 |
1382659200000 | 353.88 |
1382918400000 | 352.3 |
1383004800000 | 353.37 |
1383091200000 | 354.9 |
1383177600000 | 352.52 |
1383264000000 | 348.5 |
1383523200000 | 350.0899 |
1383609600000 | 348.62 |
1383696000000 | 352.76 |
1383782400000 | 350.39 |
1383868800000 | 346.98 |
1384128000000 | 349.3399 |
1384214400000 | 347.0299 |
1384300800000 | 343.6 |
1384387200000 | 347.89 |
1384473600000 | 348.5899 |
1384732800000 | 350.83 |
1384819200000 | 349.23 |
1384905600000 | 348.12 |
1384992000000 | 346.86 |
1385078400000 | 348.66 |
1385337600000 | 350.31 |
1385424000000 | 350.94 |
1385510400000 | 354.77 |
1385596800000 | 357.94 |
1385683200000 | 358.81 |
1385942400000 | 356.15 |
1386028800000 | 352.0899 |
1386115200000 | 349.67 |
1386201600000 | 349.58 |
1386288000000 | 351.82 |
1386547200000 | 354.21 |
1386633600000 | 355.18 |
1386720000000 | 354.5299 |
1386806400000 | 349.26 |
1386892800000 | 348.3399 |
1387152000000 | 352.13 |
1387238400000 | 349.75 |
1387324800000 | 353.69 |
1387411200000 | 357.7 |
1387497600000 | 360.22 |
1387756800000 | 363.79 |
1387843200000 | 363.88 |
1388102400000 | 369.36 |
1388361600000 | 371.77 |
1388448000000 | 372.47 |
1388620800000 | 369.16 |
1388707200000 | 371.64 |
1388966400000 | 371.04 |
1389052800000 | 370.16 |
1389139200000 | 370.3 |
1389225600000 | 369.63 |
1389312000000 | 375.57 |
1389571200000 | 374.92 |
1389657600000 | 375.99 |
1389744000000 | 374.7799 |
1389830400000 | 373.38 |
1389916800000 | 374.69 |
1390176000000 | 375.18 |
1390262400000 | 374.52 |
1390348800000 | 376.44 |
1390435200000 | 374.19 |
1390521600000 | 365.36 |
1390780800000 | 361.32 |
1390867200000 | 366.07 |
1390953600000 | 364.45 |
1391040000000 | 363.87 |
1391126400000 | 360.82 |
1391385600000 | 356.47 |
1391472000000 | 356.02 |
1391558400000 | 356.73 |
1391644800000 | 363.74 |
1391731200000 | 366.35 |
1391990400000 | 367.67 |
1392076800000 | 373.68 |
1392163200000 | 375.46 |
1392249600000 | 375.2799 |
1392336000000 | 379.08 |
1392595200000 | 381.99 |
1392681600000 | 382.61 |
1392768000000 | 383.5299 |
1392854400000 | 381.05 |
1392940800000 | 384.49 |
1393200000000 | 386.57 |
1393286400000 | 388.48 |
1393372800000 | 386.73 |
1393459200000 | 387.44 |
1393545600000 | 394.85 |
1393804800000 | 384.87 |
1393891200000 | 391.18 |
1393977600000 | 390.81 |
1394064000000 | 392.98 |
1394150400000 | 390.5899 |
1394409600000 | 386.75 |
1394496000000 | 387.7799 |
1394582400000 | 383.69 |
1394668800000 | 382.3 |
1394755200000 | 378.72 |
1395014400000 | 383.82 |
1395100800000 | 384.85 |
1395187200000 | 385.63 |
1395273600000 | 380.12 |
1395360000000 | 378.85 |
1395619200000 | 374.11 |
1395705600000 | 378.77 |
1395792000000 | 382.94 |
1395878400000 | 381.87 |
1395964800000 | 381.97 |
1396224000000 | 384.89 |
1396310400000 | 387.96 |
1396396800000 | 388.63 |
1396483200000 | 386.11 |
1396569600000 | 389.02 |
1396828800000 | 385.5299 |
1396915200000 | 381.72 |
1397001600000 | 386.02 |
1397088000000 | 385.54 |
1397174400000 | 377.61 |
1397433600000 | 373.2 |
1397520000000 | 370.29 |
1397606400000 | 374.9 |
1397692800000 | 379.05 |
1398124800000 | 385.36 |
1398211200000 | 382.99 |
1398297600000 | 383.97 |
1398384000000 | 383.17 |
1398643200000 | 381.8399 |
1398729600000 | 385.17 |
1398816000000 | 385.62 |
1398902400000 | 386.7799 |
1398988800000 | 389.15 |
1399248000000 | 388.57 |
1399334400000 | 390.7 |
1399420800000 | 389.5899 |
1399507200000 | 391.5 |
1399593600000 | 387.12 |
1399852800000 | 391.14 |
1399939200000 | 390.06 |
1400025600000 | 387.43 |
1400112000000 | 379.74 |
1400198400000 | 375.0299 |
1400457600000 | 375.65 |
1400544000000 | 376.57 |
1400630400000 | 380.69 |
1400716800000 | 382.73 |
1400803200000 | 382.86 |
1401062400000 | 383.6 |
1401148800000 | 385.37 |
1401235200000 | 385.52 |
1401321600000 | 386.29 |
1401408000000 | 388.19 |
1401667200000 | 389.47 |
1401753600000 | 386.5299 |
1401840000000 | 387.85 |
1401926400000 | 388.39 |
1402012800000 | 394.18 |
1402272000000 | 393.63 |
1402358400000 | 392.52 |
1402444800000 | 389.5 |
1402531200000 | 391.4 |
1402617600000 | 387.16 |
1402876800000 | 385.64 |
1402963200000 | 383.19 |
1403049600000 | 383.97 |
1403136000000 | 388.07 |
1403222400000 | 387.51 |
1403481600000 | 387.3399 |
1403568000000 | 383.93 |
1403654400000 | 381.63 |
1403740800000 | 384.2 |
1403827200000 | 385.98 |
1404086400000 | 389.25 |
1404172800000 | 392.0299 |
1404259200000 | 394.64 |
1404345600000 | 397.42 |
1404432000000 | 396.71 |
1404691200000 | 393.29 |
1404777600000 | 387.31 |
1404864000000 | 385.87 |
1404950400000 | 381.49 |
1405036800000 | 381.55 |
1405296000000 | 385.22 |
1405382400000 | 382.8 |
1405468800000 | 387.07 |
1405555200000 | 384.71 |
1405641600000 | 382.5299 |
1405900800000 | 381.38 |
1405987200000 | 386.14 |
1406073600000 | 387.11 |
1406160000000 | 386.87 |
1406246400000 | 385.46 |
1406505600000 | 383.57 |
1406592000000 | 384.38 |
1406678400000 | 381.43 |
1406764800000 | 375.6 |
1406851200000 | 372.95 |
1407110400000 | 371.7 |
1407196800000 | 371.75 |
1407283200000 | 367.42 |
1407369600000 | 366.5 |
1407456000000 | 364.32 |
1407715200000 | 370.89 |
1407801600000 | 370.21 |
1407888000000 | 370.43 |
1407974400000 | 373.14 |
1408060800000 | 373.07 |
1408320000000 | 376.97 |
1408406400000 | 377.52 |
1408492800000 | 374.9 |
1408579200000 | 376.0899 |
1408665600000 | 376.01 |
1408924800000 | 376.89 |
1409011200000 | 379.66 |
1409097600000 | 381.45 |
1409184000000 | 377.27 |
1409270400000 | 377.58 |
1409529600000 | 378.33 |
1409616000000 | 377.46 |
1409702400000 | 377.44 |
1409788800000 | 376.15 |
1409875200000 | 372.19 |
1410134400000 | 366.94 |
1410220800000 | 365.48 |
1410307200000 | 364.32 |
1410393600000 | 363.43 |
1410480000000 | 364.93 |
1410739200000 | 363.14 |
1410825600000 | 360.5899 |
1410912000000 | 362.55 |
1410998400000 | 365.63 |
1411084800000 | 366.68 |
1411344000000 | 365.38 |
1411430400000 | 361.66 |
1411516800000 | 360.9 |
1411603200000 | 357.86 |
1411689600000 | 355.22 |
1411948800000 | 354.67 |
1412035200000 | 355.3399 |
1412121600000 | 351.7799 |
1412208000000 | 345.4 |
1412294400000 | 345.55 |
1412553600000 | 347.94 |
1412640000000 | 344.38 |
1412726400000 | 341.27 |
1412812800000 | 340.7799 |
1412899200000 | 333.95 |
1413158400000 | 332.96 |
1413244800000 | 333.1 |
1413331200000 | 327.15 |
1413417600000 | 328.21 |
1413504000000 | 337.32 |
1413763200000 | 337.16 |
1413849600000 | 344.3399 |
1413936000000 | 346.5899 |
1414022400000 | 347.1 |
1414108800000 | 345.64 |
1414368000000 | 345.22 |
1414454400000 | 349.27 |
1414540800000 | 351.81 |
1414627200000 | 349.45 |
1414713600000 | 353.0299 |
1414972800000 | 350.98 |
1415059200000 | 351.4 |
1415145600000 | 354.83 |
1415232000000 | 353.83 |
1415318400000 | 351.72 |
1415577600000 | 355.24 |
1415664000000 | 355.67 |
1415750400000 | 354.9 |
1415836800000 | 353.76 |
1415923200000 | 353.16 |
1416182400000 | 353.11 |
1416268800000 | 355.86 |
1416355200000 | 353.42 |
1416441600000 | 354.2 |
1416528000000 | 355.24 |
1416787200000 | 356.08 |
1416873600000 | 358.39 |
1416960000000 | 358.39 |
1417046400000 | 358.72 |
1417132800000 | 355.89 |
1417392000000 | 354.41 |
1417478400000 | 355.91 |
1417564800000 | 357.56 |
1417651200000 | 356.99 |
1417737600000 | 357.91 |
1417996800000 | 357.16 |
1418083200000 | 354.85 |
1418169600000 | 355.0299 |
1418256000000 | 353.02 |
1418342400000 | 347.47 |
1418601600000 | 341.98 |
1418688000000 | 347.35 |
1418774400000 | 347.49 |
1418860800000 | 354.56 |
1418947200000 | 357.85 |
1419206400000 | 359.48 |
1419292800000 | 358.93 |
1419379200000 | 359.49 |
1419811200000 | 358.71 |
1419897600000 | 358.26 |
1419984000000 | 358.79 |
1420156800000 | 355.27 |
1420416000000 | 349.7 |
1420502400000 | 345.39 |
1420588800000 | 343.48 |
1420675200000 | 349.77 |
1420761600000 | 350.63 |
1421020800000 | 349.69 |
1421107200000 | 354.24 |
1421193600000 | 350.73 |
1421280000000 | 351.58 |
1421366400000 | 351.04 |
1421625600000 | 355.64 |
1421712000000 | 356.02 |
1421798400000 | 356.87 |
1421884800000 | 357.87 |
1421971200000 | 356.92 |
1422230400000 | 358.71 |
1422316800000 | 358.41 |
1422403200000 | 359.2799 |
1422489600000 | 356.6 |
1422576000000 | 355.7799 |
1422835200000 | 357.42 |
1422921600000 | 363.54 |
1423008000000 | 364.24 |
1423094400000 | 367.57 |
1423180800000 | 366.99 |
1423440000000 | 364.71 |
1423526400000 | 367.69 |
1423612800000 | 366.64 |
1423699200000 | 373.3 |
1423785600000 | 375.62 |
1424044800000 | 375.73 |
1424131200000 | 374.37 |
1424217600000 | 378.67 |
1424304000000 | 379.14 |
1424390400000 | 379.5 |
1424649600000 | 381.55 |
1424736000000 | 382.48 |
1424822400000 | 383.08 |
1424908800000 | 381.98 |
1424995200000 | 383.11 |
1425254400000 | 380.97 |
1425340800000 | 377.86 |
1425427200000 | 374.56 |
1425513600000 | 379.04 |
1425600000000 | 374.16 |
1425859200000 | 371.71 |
1425945600000 | 365.11 |
1426032000000 | 363.79 |
1426118400000 | 365.02 |
1426204800000 | 363.74 |
1426464000000 | 365.86 |
1426550400000 | 363.3399 |
1426636800000 | 365.43 |
1426723200000 | 367.94 |
1426809600000 | 374.11 |
1427068800000 | 375.81 |
1427155200000 | 376.58 |
1427241600000 | 375.5 |
1427328000000 | 368.61 |
1427414400000 | 367.44 |
1427673600000 | 369.14 |
1427760000000 | 366.65 |
1427846400000 | 367.22 |
1427932800000 | 370.7799 |
1428364800000 | 376.96 |
1428451200000 | 377.48 |
1428537600000 | 376.7799 |
1428624000000 | 378.57 |
1428883200000 | 378.26 |
1428969600000 | 381.86 |
1429056000000 | 381.38 |
1429142400000 | 383.0899 |
1429228800000 | 380.05 |
1429488000000 | 380.44 |
1429574400000 | 383.38 |
1429660800000 | 380.75 |
1429747200000 | 382.7799 |
1429833600000 | 386.4 |
1430092800000 | 389.77 |
1430179200000 | 388.19 |
1430265600000 | 387.92 |
1430352000000 | 388.67 |
1430438400000 | 385.65 |
1430697600000 | 385.62 |
1430784000000 | 384.71 |
1430870400000 | 386.47 |
1430956800000 | 386.1 |
1431043200000 | 398.08 |
1431302400000 | 399.0899 |
1431388800000 | 398 |
1431475200000 | 404.55 |
1431561600000 | 406.14 |
1431648000000 | 408.27 |
1431907200000 | 406.8399 |
1431993600000 | 404.5299 |
1432080000000 | 403.66 |
1432166400000 | 407.66 |
1432252800000 | 403.88 |
1432512000000 | 403.91 |
1432598400000 | 397.97 |
1432684800000 | 399.99 |
1432771200000 | 399.93 |
1432857600000 | 397.17 |
1433116800000 | 397.29 |
1433203200000 | 401.2 |
1433289600000 | 404.37 |
1433376000000 | 402.45 |
1433462400000 | 393.49 |
1433721600000 | 394.29 |
1433808000000 | 394.92 |
1433894400000 | 403.31 |
1433980800000 | 403.27 |
1434067200000 | 402.11 |
1434326400000 | 394.69 |
1434412800000 | 397.45 |
1434499200000 | 396.83 |
1434585600000 | 400.9 |
1434672000000 | 400.43 |
1434931200000 | 405.37 |
1435017600000 | 404.61 |
1435104000000 | 402.31 |
1435190400000 | 402.63 |
1435276800000 | 400.7799 |
1435536000000 | 394.44 |
1435622400000 | 393.64 |
1435708800000 | 396.8 |
1435795200000 | 394.41 |
1435881600000 | 392.85 |
1436140800000 | 388.56 |
1436227200000 | 379.66 |
1436313600000 | 378.05 |
1436400000000 | 384.02 |
1436486400000 | 393.13 |
1436745600000 | 396.76 |
1436832000000 | 396.26 |
1436918400000 | 397.91 |
1437004800000 | 401.58 |
1437091200000 | 401 |
1437350400000 | 401.33 |
1437436800000 | 400.49 |
1437523200000 | 397.26 |
1437609600000 | 396.3 |
1437696000000 | 393.36 |
1437955200000 | 389.06 |
1438041600000 | 389.97 |
1438128000000 | 394.11 |
1438214400000 | 392.0299 |
1438300800000 | 396.24 |
1438560000000 | 396.87 |
1438646400000 | 397.79 |
1438732800000 | 396.38 |
1438819200000 | 392.71 |
1438905600000 | 389.42 |
1439164800000 | 393.83 |
1439251200000 | 392.39 |
1439337600000 | 388.6 |
1439424000000 | 391.12 |
1439510400000 | 391.5299 |
1439769600000 | 391.0299 |
1439856000000 | 392.16 |
1439942400000 | 386.8 |
1440028800000 | 382.7 |
1440115200000 | 376.18 |
1440374400000 | 365.5299 |
1440460800000 | 374.8 |
1440547200000 | 369.75 |
1440633600000 | 373.46 |
1440720000000 | 376.15 |
1440979200000 | 376.27 |
1441065600000 | 369.73 |
1441152000000 | 370.73 |
1441238400000 | 374.56 |
1441324800000 | 367 |
1441584000000 | 369.5299 |
1441670400000 | 374.69 |
1441756800000 | 378.44 |
1441843200000 | 376.96 |
1441929600000 | 376.17 |
1442188800000 | 374.37 |
1442275200000 | 373.7 |
1442361600000 | 379.26 |
1442448000000 | 379.77 |
1442534400000 | 378.93 |
1442793600000 | 375.01 |
1442880000000 | 364.49 |
1442966400000 | 364.56 |
1443052800000 | 362.16 |
1443139200000 | 365.73 |
1443398400000 | 361.42 |
1443484800000 | 358.1 |
1443571200000 | 363.27 |
1443657600000 | 364.79 |
1443744000000 | 366.66 |
1444003200000 | 374.36 |
1444089600000 | 377.9 |
1444176000000 | 377.21 |
1444262400000 | 377.76 |
1444348800000 | 380.24 |
1444608000000 | 378.66 |
1444694400000 | 374.62 |
1444780800000 | 375.13 |
1444867200000 | 377.93 |
1444953600000 | 377.74 |
1445212800000 | 377.54 |
1445299200000 | 379.05 |
1445385600000 | 379.35 |
1445472000000 | 378.07 |
1445558400000 | 382.68 |
1445817600000 | 381.83 |
1445904000000 | 376.0299 |
1445990400000 | 379.98 |
1446076800000 | 377.73 |
1446163200000 | 381.35 |
1446422400000 | 382.32 |
1446508800000 | 381.88 |
1446595200000 | 381.38 |
1446681600000 | 378.55 |
1446768000000 | 376.47 |
1447027200000 | 374.94 |
1447113600000 | 372.23 |
1447200000000 | 376.94 |
1447286400000 | 372.5 |
1447372800000 | 369.17 |
1447632000000 | 370.73 |
1447718400000 | 376.25 |
1447804800000 | 377.31 |
1447891200000 | 381.49 |
1447977600000 | 380.27 |
1448236800000 | 377.25 |
1448323200000 | 372.82 |
1448409600000 | 376.2799 |
1448496000000 | 379.7 |
1448582400000 | 379.07 |
1448841600000 | 382.57 |
1448928000000 | 385.37 |
1449014400000 | 384.85 |
1449100800000 | 385.45 |
1449187200000 | 385.27 |
1449446400000 | 384.71 |
1449532800000 | 378.38 |
1449619200000 | 380.62 |
1449705600000 | 378.06 |
1449792000000 | 374.83 |
1450051200000 | 371.16 |
1450137600000 | 375.66 |
1450224000000 | 376.56 |
1450310400000 | 375.29 |
1450396800000 | 372.83 |
1450656000000 | 372.47 |
1450742400000 | 373.33 |
1450828800000 | 379.13 |
1450915200000 | 381.86 |
1451260800000 | 381.4 |
1451347200000 | 382.92 |
1451433600000 | 383.0299 |
1451520000000 | 380.01 |
1451865600000 | 370.51 |
1451952000000 | 368.14 |
1452038400000 | 364.81 |
1452124800000 | 358.13 |
1452211200000 | 356.06 |
1452470400000 | 352.38 |
1452556800000 | 349.93 |
1452643200000 | 350.27 |
1452729600000 | 342.51 |
1452816000000 | 334.86 |
1453075200000 | 329.79 |
1453161600000 | 333.7799 |
1453248000000 | 324.41 |
1453334400000 | 327.32 |
1453420800000 | 337.87 |
1453680000000 | 337.3 |
1453766400000 | 340.18 |
1453852800000 | 341.73 |
1453939200000 | 342.2 |
1454025600000 | 344.79 |
1454284800000 | 347.54 |
1454371200000 | 342.55 |
1454457600000 | 342.99 |
1454544000000 | 346.33 |
1454630400000 | 343.3 |
1454889600000 | 328.01 |
1454976000000 | 327.6 |
1455062400000 | 330.99 |
1455148800000 | 326.16 |
1455235200000 | 332.07 |
1455494400000 | 339.37 |
1455580800000 | 337.0899 |
1455667200000 | 347.44 |
1455753600000 | 350.17 |
1455840000000 | 347.2 |
1456099200000 | 348.79 |
1456185600000 | 346.82 |
1456272000000 | 340.05 |
1456358400000 | 347.27 |
1456444800000 | 349.12 |
1456704000000 | 350.11 |
1456790400000 | 353.62 |
1456876800000 | 352.51 |
1456963200000 | 355.64 |
1457049600000 | 363.22 |
1457308800000 | 362.36 |
1457395200000 | 358.83 |
1457481600000 | 358.3399 |
1457568000000 | 356.85 |
1457654400000 | 364.7 |
1457913600000 | 366.25 |
1458000000000 | 362.01 |
1458086400000 | 362.43 |
1458172800000 | 373.0299 |
1458259200000 | 375 |
1458518400000 | 371.57 |
1458604800000 | 369.5299 |
1458691200000 | 367.01 |
1458777600000 | 363.35 |
1459209600000 | 365.89 |
1459296000000 | 376.44 |
1459382400000 | 375.75 |
1459468800000 | 370.58 |
1459728000000 | 372.41 |
1459814400000 | 366.32 |
1459900800000 | 368.75 |
1459987200000 | 366.08 |
1460073600000 | 370.15 |
1460332800000 | 372.11 |
1460419200000 | 371.92 |
1460505600000 | 375.1 |
1460592000000 | 373.41 |
1460678400000 | 372.66 |
1460937600000 | 374.36 |
1461024000000 | 381.71 |
1461110400000 | 380.62 |
1461196800000 | 377.82 |
1461283200000 | 375.5 |
1461542400000 | 377.38 |
1461628800000 | 378.75 |
1461715200000 | 380.45 |
1461801600000 | 381.1 |
1461888000000 | 378.86 |
1462147200000 | 379.86 |
1462233600000 | 375.67 |
1462320000000 | 373.0899 |
1462406400000 | 372.64 |
1462492800000 | 371.01 |
1462752000000 | 370.92 |
1462838400000 | 373.87 |
1462924800000 | 374.89 |
1463011200000 | 374.21 |
1463097600000 | 370.46 |
1463356800000 | 373.2 |
1463443200000 | 376.36 |
1463529600000 | 379.01 |
1463616000000 | 373.18 |
1463702400000 | 377.37 |
1463961600000 | 378.77 |
1464048000000 | 383.15 |
1464134400000 | 386.72 |
1464220800000 | 386.39 |
1464307200000 | 385.37 |
1464566400000 | 385.48 |
1464652800000 | 383.35 |
1464739200000 | 379.5899 |
1464825600000 | 379.58 |
1464912000000 | 382.8399 |
1465171200000 | 385.56 |
1465257600000 | 389.38 |
1465344000000 | 389.64 |
1465430400000 | 384.61 |
1465516800000 | 373.86 |
1465776000000 | 367.07 |
1465862400000 | 356.46 |
1465948800000 | 360.71 |
1466035200000 | 351.51 |
1466121600000 | 363.73 |
1466380800000 | 382.72 |
1466467200000 | 383 |
1466553600000 | 383.62 |
1466640000000 | 392.98 |
1466726400000 | 352.8399 |
1466985600000 | 321.89 |
1467072000000 | 334.65 |
1467158400000 | 348.65 |
1467244800000 | 352.45 |
1467331200000 | 356.5299 |
1467590400000 | 352.27 |
1467676800000 | 340.19 |
1467763200000 | 334.3399 |
1467849600000 | 339.68 |
1467936000000 | 344.97 |
1468195200000 | 355.39 |
1468281600000 | 360.64 |
1468368000000 | 362.12 |
1468454400000 | 364.82 |
1468540800000 | 361.68 |
1468800000000 | 364.88 |
1468886400000 | 362.66 |
1468972800000 | 365.83 |
1469059200000 | 366.13 |
1469145600000 | 362.47 |
1469404800000 | 365.07 |
1469491200000 | 364.89 |
1469577600000 | 367.27 |
1469664000000 | 368.55 |
1469750400000 | 373.81 |
1470009600000 | 370.02 |
1470096000000 | 370.7 |
1470182400000 | 368.5 |
1470268800000 | 369.4 |
1470355200000 | 371.29 |
1470614400000 | 372.2 |
1470700800000 | 376.38 |
1470787200000 | 377.13 |
1470873600000 | 380.6 |
1470960000000 | 381.33 |
1471219200000 | 380.46 |
1471305600000 | 380.21 |
1471392000000 | 378.54 |
1471478400000 | 385.27 |
1471564800000 | 381.94 |
1471824000000 | 383.38 |
1471910400000 | 386.92 |
1471996800000 | 387.22 |
1472083200000 | 384.22 |
1472169600000 | 385.87 |
1472428800000 | 382.36 |
1472515200000 | 381 |
1472601600000 | 377.39 |
1472688000000 | 382.61 |
1472774400000 | 387.33 |
1473033600000 | 388.89 |
1473120000000 | 391.52 |
1473206400000 | 391.73 |
1473292800000 | 392.72 |
1473379200000 | 384.42 |
1473638400000 | 381.5299 |
1473724800000 | 376.89 |
1473811200000 | 378.4 |
1473897600000 | 381.61 |
1473984000000 | 377.99 |
1474243200000 | 380.98 |
1474329600000 | 379.35 |
1474416000000 | 379.57 |
1474502400000 | 387.58 |
1474588800000 | 382.04 |
1474848000000 | 378.47 |
1474934400000 | 375.31 |
1475020800000 | 378.5899 |
1475107200000 | 380.4 |
1475193600000 | 381.1 |
1475452800000 | 383.46 |
1475539200000 | 383.3399 |
1475625600000 | 381.2 |
1475712000000 | 377.92 |
1475798400000 | 372.57 |
1476057600000 | 372.88 |
1476144000000 | 367.19 |
1476230400000 | 363.65 |
1476316800000 | 362.83 |
1476403200000 | 365.88 |
1476662400000 | 361.58 |
1476748800000 | 367.8399 |
1476835200000 | 369.14 |
1476921600000 | 366.71 |
1477008000000 | 365.39 |
1477267200000 | 364.26 |
1477353600000 | 360.76 |
1477440000000 | 360.94 |
1477526400000 | 356.58 |
1477612800000 | 356.83 |
1477872000000 | 356.54 |
1477958400000 | 356.4 |
1478044800000 | 355.98 |
1478131200000 | 360.31 |
1478217600000 | 356.47 |
1478476800000 | 357.4 |
1478563200000 | 357.8 |
1478649600000 | 361.65 |
1478736000000 | 361.99 |
1478822400000 | 359.15 |
1479081600000 | 355.36 |
1479168000000 | 357.22 |
1479254400000 | 355.64 |
1479340800000 | 358.16 |
1479427200000 | 355.86 |
1479686400000 | 357.37 |
1479772800000 | 358.3 |
1479859200000 | 355.69 |
1479945600000 | 358.37 |
1480032000000 | 358.82 |
1480291200000 | 356.6 |
1480377600000 | 358.12 |
1480464000000 | 357.8399 |
1480550400000 | 359.13 |
1480636800000 | 358.29 |
1480896000000 | 361.14 |
1480982400000 | 361.73 |
1481068800000 | 362.5899 |
1481155200000 | 361.23 |
1481241600000 | 363.56 |
1481500800000 | 363.2 |
1481587200000 | 365.83 |
1481673600000 | 365.1 |
1481760000000 | 358.41 |
1481846400000 | 359.91 |
1482105600000 | 360.69 |
1482192000000 | 359.48 |
1482278400000 | 361.07 |
1482364800000 | 361.63 |
1482451200000 | 361.77 |
1482796800000 | 362.52 |
1482883200000 | 363.26 |
1482969600000 | 364.86 |
1483056000000 | 369.05 |
1483315200000 | 370.25 |
1483401600000 | 368.06 |
1483488000000 | 370.21 |
1483574400000 | 376.23 |
1483660800000 | 374.22 |
1483920000000 | 371.0299 |
1484006400000 | 372 |
1484092800000 | 367.97 |
1484179200000 | 371.85 |
1484265600000 | 372.97 |
1484524800000 | 368.85 |
1484611200000 | 373.56 |
1484697600000 | 374.7 |
1484784000000 | 371.89 |
1484870400000 | 372.86 |
1485129600000 | 375 |
1485216000000 | 375.22 |
1485302400000 | 379.94 |
1485388800000 | 379.82 |
1485475200000 | 380.94 |
1485734400000 | 377.47 |
1485820800000 | 380.7 |
1485907200000 | 384.04 |
1485993600000 | 383.8399 |
1486080000000 | 386.43 |
1486339200000 | 383.89 |
1486425600000 | 387.15 |
1486512000000 | 389.42 |
1486598400000 | 388.69 |
1486684800000 | 388.89 |
1486944000000 | 390.08 |
1487030400000 | 389.5299 |
1487116800000 | 390.1 |
1487203200000 | 390.81 |
1487289600000 | 388.18 |
1487548800000 | 390.42 |
1487635200000 | 391.45 |
1487721600000 | 390.13 |
1487808000000 | 392.8 |
1487894400000 | 388.45 |
1488153600000 | 389.52 |
1488240000000 | 391.45 |
1488326400000 | 392.35 |
1488412800000 | 391.7 |
1488499200000 | 390.12 |
1488758400000 | 390.0899 |
1488844800000 | 388.45 |
1488931200000 | 387.82 |
1489017600000 | 387.36 |
1489104000000 | 390.5899 |
1489363200000 | 393.94 |
1489449600000 | 391.11 |
1489536000000 | 392.99 |
1489622400000 | 399.44 |
1489708800000 | 399.76 |
1489968000000 | 401.35 |
1490054400000 | 399.65 |
1490140800000 | 396.16 |
1490227200000 | 400.83 |
1490313600000 | 399.85 |
1490572800000 | 400.13 |
1490659200000 | 400.87 |
1490745600000 | 397.17 |
1490832000000 | 400.14 |
1490918400000 | 400.07 |
1491177600000 | 398.83 |
1491264000000 | 399.73 |
1491350400000 | 402.01 |
1491436800000 | 403.66 |
1491523200000 | 402.6 |
1491782400000 | 404.41 |
1491868800000 | 405.97 |
1491955200000 | 409.27 |
1492041600000 | 410.66 |
1492473600000 | 411.91 |
1492560000000 | 414.58 |
1492646400000 | 416.14 |
1492732800000 | 413.4 |
1492992000000 | 421.97 |
1493078400000 | 426.11 |
1493164800000 | 428.56 |
1493251200000 | 429.13 |
1493337600000 | 429.91 |
1493596800000 | 430.14 |
1493683200000 | 434.09 |
1493769600000 | 430.83 |
1493856000000 | 431.76 |
1493942400000 | 435.72 |
1494201600000 | 434.16 |
1494288000000 | 435.96 |
1494374400000 | 436.01 |
1494460800000 | 434.43 |
1494547200000 | 435.6 |
1494806400000 | 436.82 |
1494892800000 | 438.41 |
1494979200000 | 435.64 |
1495065600000 | 433.35 |
1495152000000 | 438.51 |
1495411200000 | 440.54 |
1495497600000 | 440.66 |
1495584000000 | 440.42 |
1495670400000 | 441.09 |
1495756800000 | 439.28 |
1496016000000 | 438.98 |
1496102400000 | 439 |
1496188800000 | 439.72 |
1496275200000 | 441.07 |
1496361600000 | 441.71 |
1496620800000 | 440.12 |
1496707200000 | 436 |
1496793600000 | 437.73 |
1496880000000 | 436.32 |
1496966400000 | 433.29 |
1497225600000 | 428.35 |
1497312000000 | 434.14 |
1497398400000 | 437.52 |
1497484800000 | 427.52 |
1497571200000 | 434.55 |
1497830400000 | 435.43 |
1497916800000 | 429.11 |
1498003200000 | 429.55 |
1498089600000 | 429.97 |
1498176000000 | 432.48 |
1498435200000 | 431.6 |
1498521600000 | 429.59 |
1498608000000 | 433.64 |
1498694400000 | 431.71 |
1498780800000 | 432.98 |
1499040000000 | 432.66 |
1499126400000 | 431.5 |
1499212800000 | 433.23 |
1499299200000 | 432.15 |
1499385600000 | 431.9 |
1499644800000 | 432.21 |
1499731200000 | 428.69 |
1499817600000 | 433.44 |
1499904000000 | 436.17 |
1499990400000 | 440 |
1500249600000 | 443.01 |
1500336000000 | 444.48 |
1500422400000 | 446.76 |
1500508800000 | 446.98 |
1500595200000 | 444.91 |
1500854400000 | 443.25 |
1500940800000 | 443.96 |
1501027200000 | 446.52 |
1501113600000 | 449.14 |
1501200000000 | 446.53 |
1501459200000 | 449.21 |
1501545600000 | 452.87 |
1501632000000 | 453.58 |
1501718400000 | 453 |
1501804800000 | 450.74 |
1502064000000 | 451.06 |
1502150400000 | 447.97 |
1502236800000 | 446.24 |
1502323200000 | 443.28 |
1502409600000 | 438.9 |
1502668800000 | 443.34 |
1502755200000 | 438.97 |
1502841600000 | 442.53 |
1502928000000 | 441.25 |
1503014400000 | 437.57 |
1503273600000 | 439.58 |
1503360000000 | 440.69 |
1503446400000 | 440.39 |
1503532800000 | 439.66 |
1503619200000 | 442.02 |
1503878400000 | 442.53 |
1503964800000 | 439.81 |
1504051200000 | 439.59 |
1504137600000 | 443.59 |
1504224000000 | 444.42 |
1504483200000 | 443.64 |
1504569600000 | 444.56 |
1504656000000 | 443.89 |
1504742400000 | 448.16 |
1504828800000 | 449 |
1505088000000 | 449.9 |
1505174400000 | 451 |
1505260800000 | 448.43 |
1505347200000 | 450.34 |
1505433600000 | 453.7 |
1505692800000 | 454.87 |
1505779200000 | 456.22 |
1505865600000 | 457.74 |
1505952000000 | 455.58 |
1506038400000 | 458.3 |
1506297600000 | 457.17 |
1506384000000 | 451.22 |
1506470400000 | 451.79 |
1506556800000 | 456.91 |
1506643200000 | 460.21 |
1506902400000 | 458.31 |
1506988800000 | 461.45 |
1507075200000 | 462.1 |
1507161600000 | 459.81 |
1507248000000 | 458.2 |
1507507200000 | 459.18 |
1507593600000 | 463.49 |
1507680000000 | 463.58 |
1507766400000 | 465 |
1507852800000 | 468.05 |
1508112000000 | 463.61 |
1508198400000 | 458.68 |
1508284800000 | 461.46 |
1508371200000 | 458.67 |
1508457600000 | 458.49 |
1508716800000 | 457.52 |
1508803200000 | 455.95 |
1508889600000 | 458.35 |
1508976000000 | 457.7 |
1509062400000 | 456.13 |
1509321600000 | 460.72 |
1509408000000 | 464.14 |
1509494400000 | 464.58 |
1509580800000 | 461.05 |
1509667200000 | 463 |
1509926400000 | 463.46 |
1510012800000 | 461.76 |
1510099200000 | 460.48 |
1510185600000 | 456.86 |
1510272000000 | 457.08 |
1510531200000 | 450.94 |
1510617600000 | 452.2 |
1510704000000 | 450.58 |
1510790400000 | 456.86 |
1510876800000 | 455.1 |
1511136000000 | 457.67 |
1511222400000 | 459.26 |
1511308800000 | 461.35 |
1511395200000 | 462.56 |
1511481600000 | 463.41 |
1511740800000 | 460.31 |
1511827200000 | 460.25 |
1511913600000 | 463.47 |
1512000000000 | 465.05 |
1512086400000 | 462.43 |
1512345600000 | 464.6 |
1512432000000 | 461.56 |
1512518400000 | 458.79 |
1512604800000 | 460.57 |
1512691200000 | 463.82 |
1512950400000 | 465.05 |
1513036800000 | 464.18 |
1513123200000 | 464.43 |
1513209600000 | 465.65 |
1513296000000 | 462.6 |
1513555200000 | 469.57 |
1513641600000 | 467.51 |
1513728000000 | 469.39 |
1513814400000 | 470.24 |
1513900800000 | 471.26 |
1514332800000 | 477.65 |
1514419200000 | 479.32 |
1514505600000 | 483.77 |
1514851200000 | 484.29 |
1514937600000 | 486.09 |
1515024000000 | 490.02 |
1515110400000 | 493.11 |
1515369600000 | 492.1 |
1515456000000 | 490.85 |
1515542400000 | 488.91 |
1515628800000 | 489.44 |
1515715200000 | 495.42 |
1515974400000 | 498.48 |
1516060800000 | 498.7 |
1516147200000 | 499.69 |
1516233600000 | 499.42 |
1516320000000 | 500.87 |
1516579200000 | 503.76 |
1516665600000 | 507.63 |
1516752000000 | 511.61 |
1516838400000 | 513.66 |
1516924800000 | 511.92 |
1517184000000 | 506.4 |
1517270400000 | 502.4 |
1517356800000 | 505.55 |
1517443200000 | 505.86 |
1517529600000 | 495.98 |
1517788800000 | 486.22 |
1517875200000 | 472.62 |
1517961600000 | 480.43 |
1518048000000 | 473.59 |
1518134400000 | 466.27 |
1518393600000 | 471.81 |
1518480000000 | 472.98 |
1518566400000 | 480.77 |
1518652800000 | 487.45 |
1518739200000 | 492.31 |
1518998400000 | 488.24 |
1519084800000 | 490.39 |
1519171200000 | 490.1 |
1519257600000 | 488.81 |
1519344000000 | 490.05 |
1519603200000 | 490.47 |
1519689600000 | 487.96 |
1519776000000 | 480.94 |
1519862400000 | 475.18 |
1519948800000 | 473.27 |
1520208000000 | 479.86 |
1520294400000 | 484.91 |
1520380800000 | 485.69 |
1520467200000 | 489.08 |
1520553600000 | 493.6 |
1520812800000 | 494.83 |
1520899200000 | 493.72 |
1520985600000 | 491.28 |
1521072000000 | 492.97 |
1521158400000 | 491.65 |
1521417600000 | 491.03 |
1521504000000 | 490.06 |
1521590400000 | 489.45 |
1521676800000 | 483.93 |
1521763200000 | 483.8 |
1522022400000 | 483.54 |
1522108800000 | 486.56 |
1522195200000 | 483.05 |
1522281600000 | 483.52 |
1522713600000 | 480.25 |
1522800000000 | 476.01 |
1522886400000 | 483.16 |
1522972800000 | 483.51 |
1523232000000 | 483.77 |
1523318400000 | 491.17 |
1523404800000 | 489.86 |
1523491200000 | 493.66 |
1523577600000 | 495.66 |
1523836800000 | 495.72 |
1523923200000 | 499.37 |
1524009600000 | 502.7 |
1524096000000 | 505.18 |
1524182400000 | 500.67 |
1524441600000 | 501.05 |
1524528000000 | 498.82 |
1524614400000 | 493.12 |
1524700800000 | 497.73 |
1524787200000 | 496.21 |
1525046400000 | 494.89 |
1525132800000 | 490.86 |
1525219200000 | 494.33 |
1525305600000 | 491.08 |
1525392000000 | 492.63 |
1525651200000 | 497.42 |
1525737600000 | 499.15 |
1525824000000 | 502.64 |
1525910400000 | 501.56 |
1525996800000 | 506.41 |
1526256000000 | 507.07 |
1526342400000 | 502.4 |
1526428800000 | 503.87 |
1526515200000 | 509.35 |
1526601600000 | 508.56 |
1526860800000 | 510.81 |
1526947200000 | 512.47 |
1527033600000 | 504.25 |
1527120000000 | 503.94 |
1527206400000 | 503.74 |
1527465600000 | 501.86 |
1527552000000 | 491.46 |
1527638400000 | 495.83 |
1527724800000 | 498.14 |
1527811200000 | 502.69 |
1528070400000 | 507.59 |
1528156800000 | 506.15 |
1528243200000 | 511.57 |
1528329600000 | 511.95 |
1528416000000 | 509.17 |
1528675200000 | 515.27 |
1528761600000 | 513.24 |
1528848000000 | 514.09 |
1528934400000 | 517.79 |
1529020800000 | 506.05 |
1529280000000 | 503.88 |
1529366400000 | 497.32 |
1529452800000 | 500.61 |
1529539200000 | 497.98 |
1529625600000 | 504.59 |
1529884800000 | 499.34 |
1529971200000 | 496.88 |
1530057600000 | 496.38 |
1530144000000 | 488.91 |
1530230400000 | 498.59 |
1530489600000 | 488.61 |
1530576000000 | 493.73 |
1530662400000 | 493.26 |
1530748800000 | 495.73 |
1530835200000 | 499.12 |
1531094400000 | 504.34 |
1531180800000 | 505.35 |
1531267200000 | 498.92 |
1531353600000 | 502.29 |
1531440000000 | 499.43 |
1531699200000 | 501.8 |
1531785600000 | 501.35 |
1531872000000 | 501.54 |
1531958400000 | 497.48 |
1532044800000 | 502.01 |
1532304000000 | 500.11 |
1532390400000 | 506.11 |
1532476800000 | 503.48 |
1532563200000 | 504.9 |
1532649600000 | 506.62 |
1532908800000 | 507.77 |
1532995200000 | 505.45 |
1533081600000 | 504.44 |
1533168000000 | 496.5 |
1533254400000 | 497.32 |
1533513600000 | 494.29 |
1533600000000 | 496.86 |
1533686400000 | 494.62 |
1533772800000 | 496.4 |
1533859200000 | 488.19 |
1534118400000 | 487.17 |
1534204800000 | 484.82 |
1534291200000 | 474.86 |
1534377600000 | 480.6 |
1534464000000 | 479.93 |
1534723200000 | 483.02 |
1534809600000 | 488.18 |
1534896000000 | 491.43 |
1534982400000 | 489.96 |
1535068800000 | 491.55 |
1535328000000 | 494.32 |
1535414400000 | 497.3 |
1535500800000 | 497.78 |
1535587200000 | 496.05 |
1535673600000 | 495.66 |
1535932800000 | 493.8 |
1536019200000 | 487.77 |
1536105600000 | 486.14 |
1536192000000 | 484.08 |
1536278400000 | 482.12 |
1536537600000 | 485.69 |
1536624000000 | 484.24 |
1536710400000 | 489.73 |
1536796800000 | 489.66 |
1536883200000 | 491.38 |
1537142400000 | 494.18 |
1537228800000 | 495.02 |
1537315200000 | 494.14 |
1537401600000 | 499.05 |
1537488000000 | 497.72 |
1537747200000 | 496.33 |
1537833600000 | 496.61 |
1537920000000 | 495.62 |
1538006400000 | 491.11 |
1538092800000 | 486.83 |
1538352000000 | 487.92 |
1538438400000 | 483.29 |
1538524800000 | 484.85 |
1538611200000 | 477.81 |
1538697600000 | 472.65 |
1538956800000 | 464.59 |
1539043200000 | 463.9 |
1539129600000 | 457.57 |
1539216000000 | 449.14 |
1539302400000 | 451.12 |
1539561600000 | 446.42 |
1539648000000 | 457.52 |
1539734400000 | 452.07 |
1539820800000 | 449.38 |
1539907200000 | 444.96 |
1540166400000 | 442.13 |
1540252800000 | 430.75 |
1540339200000 | 429.49 |
1540425600000 | 427.56 |
1540512000000 | 423.32 |
1540771200000 | 430.13 |
1540857600000 | 430.48 |
1540944000000 | 439.21 |
1541030400000 | 445.32 |
1541116800000 | 449 |
1541376000000 | 445.19 |
1541462400000 | 446.27 |
1541548800000 | 453.41 |
1541635200000 | 452.92 |
1541721600000 | 445.85 |
1541980800000 | 433.92 |
1542067200000 | 438.56 |
1542153600000 | 437.57 |
1542240000000 | 427.51 |
1542326400000 | 429.45 |
1542585600000 | 427.07 |
1542672000000 | 418.22 |
1542758400000 | 422.48 |
1542844800000 | 423.01 |
1542931200000 | 420.74 |
1543190400000 | 426.38 |
1543276800000 | 423.05 |
1543363200000 | 422.84 |
1543449600000 | 426.98 |
1543536000000 | 421.57 |
1543795200000 | 426.28 |
1543881600000 | 422.01 |
1543968000000 | 420.29 |
1544054400000 | 409.63 |
1544140800000 | 412.5 |
1544400000000 | 401.16 |
1544486400000 | 405.27 |
1544572800000 | 414.07 |
1544659200000 | 411 |
1544745600000 | 406.31 |
1545004800000 | 402.15 |
1545091200000 | 401.65 |
1545177600000 | 405.04 |
1545264000000 | 399.37 |
1545350400000 | 398.94 |
1545609600000 | 398.56 |
1545868800000 | 390.72 |
1545955200000 | 401.14 |
1546214400000 | 403.25 |
1546387200000 | 401.65 |
1546473600000 | 396.48 |
1546560000000 | 409.94 |
1546819200000 | 417.06 |
1546905600000 | 420.81 |
1546992000000 | 427.17 |
1547078400000 | 428.03 |
1547164800000 | 428.66 |
1547424000000 | 426.55 |
1547510400000 | 426.06 |
1547596800000 | 430.13 |
1547683200000 | 430.1 |
1547769600000 | 435.66 |
1548028800000 | 436.04 |
1548115200000 | 435.22 |
1548201600000 | 435.73 |
1548288000000 | 437.04 |
1548374400000 | 439.86 |
1548633600000 | 436.12 |
1548720000000 | 439.23 |
1548806400000 | 440.35 |
1548892800000 | 442.06 |
1548979200000 | 441.97 |
1549238400000 | 442.28 |
1549324800000 | 444.35 |
1549411200000 | 445.39 |
1549497600000 | 438.71 |
1549584000000 | 432.96 |
1549843200000 | 434.5 |
1549929600000 | 437.19 |
1550016000000 | 440.94 |
1550102400000 | 436.84 |
1550188800000 | 441.12 |
1550448000000 | 444.99 |
1550534400000 | 444.36 |
1550620800000 | 449.6 |
1550707200000 | 449.2 |
1550793600000 | 448.8 |
1551052800000 | 450.44 |
1551139200000 | 454.88 |
1551225600000 | 453.23 |
1551312000000 | 452.76 |
1551398400000 | 456.3 |
1551657600000 | 455.6 |
1551744000000 | 454.43 |
1551830400000 | 454.82 |
1551916800000 | 446.53 |
1552003200000 | 441.01 |
1552262400000 | 445.35 |
1552348800000 | 448.57 |
1552435200000 | 452.46 |
1552521600000 | 456.87 |
1552608000000 | 461.19 |
1552867200000 | 461.32 |
1552953600000 | 465.52 |
1553040000000 | 461.73 |
1553126400000 | 460.17 |
1553212800000 | 453.24 |
1553472000000 | 450.81 |
1553558400000 | 453.29 |
1553644800000 | 451.4 |
1553731200000 | 451.02 |
1553817600000 | 454.68 |
1554076800000 | 461.41 |
1554163200000 | 461.08 |
1554249600000 | 470.43 |
1554336000000 | 466.85 |
1554422400000 | 467.01 |
1554681600000 | 467.19 |
1554768000000 | 465.21 |
1554854400000 | 467.93 |
1554940800000 | 470.17 |
1555027200000 | 473.22 |
1555286400000 | 474.98 |
1555372800000 | 476.22 |
1555459200000 | 474.29 |
1555545600000 | 472.56 |
1555977600000 | 472.09 |
1556064000000 | 472.45 |
1556150400000 | 467.51 |
1556236800000 | 468.96 |
1556496000000 | 469.85 |
1556582400000 | 470.79 |
1556668800000 | 471.68 |
1556755200000 | 466.38 |
1556841600000 | 470.69 |
1557100800000 | 467.16 |
1557187200000 | 461.44 |
1557273600000 | 461.73 |
1557360000000 | 455.07 |
1557446400000 | 456.85 |
1557705600000 | 448.67 |
1557792000000 | 452.55 |
1557878400000 | 452.62 |
1557964800000 | 457.2 |
1558051200000 | 454.19 |
1558310400000 | 449.18 |
1558396800000 | 453.6 |
1558483200000 | 452.44 |
1558569600000 | 446.43 |
1558656000000 | 450.43 |
1558915200000 | 450.25 |
1559001600000 | 450.9 |
1559088000000 | 443.08 |
1559174400000 | 444.9 |
1559260800000 | 443.18 |
1559520000000 | 443.82 |
1559606400000 | 449.25 |
1559692800000 | 452.76 |
1559779200000 | 452.63 |
1559865600000 | 458.66 |
1560124800000 | 458.56 |
1560211200000 | 461.55 |
1560297600000 | 460.3 |
1560384000000 | 459.02 |
1560470400000 | 455.62 |
1560729600000 | 455.27 |
1560816000000 | 458.17 |
1560902400000 | 459.81 |
1560988800000 | 465.89 |
1561075200000 | 465.28 |
1561334400000 | 466.31 |
1561420800000 | 465.81 |
1561507200000 | 464.45 |
1561593600000 | 466.29 |
1561680000000 | 471.54 |
1561939200000 | 474.2 |
1562025600000 | 472.98 |
1562112000000 | 476.06 |
1562198400000 | 476.8 |
1562284800000 | 468.89 |
1562544000000 | 469.02 |
1562630400000 | 464.44 |
1562716800000 | 465.76 |
1562803200000 | 467.12 |
1562889600000 | 469.13 |
1563148800000 | 470.84 |
1563235200000 | 468.76 |
1563321600000 | 467.59 |
1563408000000 | 465.57 |
1563494400000 | 468.38 |
1563753600000 | 468.82 |
1563840000000 | 469.14 |
1563926400000 | 471.69 |
1564012800000 | 472.42 |
1564099200000 | 470.32 |
1564358400000 | 468.12 |
1564444800000 | 462.13 |
1564531200000 | 462.52 |
1564617600000 | 461.05 |
1564704000000 | 452.88 |
1564963200000 | 443.39 |
1565049600000 | 443.96 |
1565136000000 | 444.76 |
1565222400000 | 450.31 |
1565308800000 | 446.75 |
1565568000000 | 443.65 |
1565654400000 | 444.08 |
1565740800000 | 434.43 |
1565827200000 | 432.54 |
1565913600000 | 437.9 |
1566172800000 | 445.05 |
1566259200000 | 441.69 |
1566345600000 | 447.47 |
1566432000000 | 446.96 |
1566518400000 | 446.43 |
1566777600000 | 443.53 |
1566864000000 | 446.63 |
1566950400000 | 442.32 |
1567036800000 | 445.46 |
1567123200000 | 448.61 |
1567382400000 | 446.91 |
1567468800000 | 445.96 |
1567555200000 | 452.84 |
1567641600000 | 457.67 |
1567728000000 | 458.53 |
1567987200000 | 458.21 |
1568073600000 | 458.31 |
1568160000000 | 463.6 |
1568246400000 | 463.79 |
1568332800000 | 471.57 |
1568592000000 | 467.65 |
1568678400000 | 468.21 |
1568764800000 | 469.45 |
1568851200000 | 470.44 |
1568937600000 | 469.82 |
1569196800000 | 463.85 |
1569283200000 | 465.19 |
1569369600000 | 458.67 |
1569456000000 | 458.88 |
1569542400000 | 460.76 |
1569801600000 | 459.22 |
1569888000000 | 454.2 |
1569974400000 | 445.75 |
1570060800000 | 445.55 |
1570147200000 | 447.51 |
1570406400000 | 448.85 |
1570492800000 | 441.02 |
1570579200000 | 441.56 |
1570665600000 | 444.9 |
1570752000000 | 466.05 |
1571011200000 | 461.75 |
1571097600000 | 471.73 |
1571184000000 | 469.4 |
1571270400000 | 472.64 |
1571356800000 | 473.49 |
1571616000000 | 479.13 |
1571702400000 | 475.94 |
1571788800000 | 474.61 |
1571875200000 | 475.53 |
1571961600000 | 475.05 |
1572220800000 | 479.21 |
1572307200000 | 478.99 |
1572393600000 | 478.26 |
1572480000000 | 478.03 |
1572566400000 | 482.75 |
1572825600000 | 486.95 |
1572912000000 | 485.14 |
1572998400000 | 485.55 |
1573084800000 | 490.11 |
1573171200000 | 486.07 |
1573430400000 | 487.22 |
1573516800000 | 485.99 |
1573603200000 | 484.35 |
1573689600000 | 483.3 |
1573776000000 | 488.74 |
1574035200000 | 490.62 |
1574121600000 | 491.69 |
1574208000000 | 489.36 |
1574294400000 | 486.26 |
1574380800000 | 487.51 |
1574640000000 | 494.24 |
1574726400000 | 496.37 |
1574812800000 | 498.26 |
1574899200000 | 499.85 |
1574985600000 | 496.06 |
1575244800000 | 493.56 |
1575331200000 | 491.19 |
1575417600000 | 499.62 |
1575504000000 | 501.81 |
1575590400000 | 506.82 |
1575849600000 | 504.31 |
1575936000000 | 501.7 |
1576022400000 | 500.97 |
1576108800000 | 504.04 |
1576195200000 | 517.8 |
1576454400000 | 525.72 |
1576540800000 | 517.62 |
1576627200000 | 514.74 |
1576713600000 | 512.76 |
1576800000000 | 514.02 |
1577059200000 | 516.17 |
1577145600000 | 519.46 |
1577404800000 | 525.35 |
1577664000000 | 522.9299 |
1577750400000 | 524.46 |
1577923200000 | 528.08 |
1578009600000 | 522.23 |
1578268800000 | 520.98 |
1578355200000 | 521.14 |
1578441600000 | 517.99 |
1578528000000 | 518.07 |
1578614400000 | 517.87 |
1578873600000 | 518.69 |
1578960000000 | 521.4 |
1579046400000 | 521.75 |
1579132800000 | 522.83 |
1579219200000 | 525.36 |
1579478400000 | 524.15 |
1579564800000 | 523.63 |
1579651200000 | 524.57 |
1579737600000 | 516.03 |
1579824000000 | 519.73 |
1580083200000 | 506.48 |
1580169600000 | 506.72 |
1580256000000 | 509.56 |
1580342400000 | 504.63 |
1580428800000 | 503.69 |
1580688000000 | 501.08 |
1580774400000 | 511.24 |
1580860800000 | 515.08 |
1580947200000 | 512.45 |
1581033600000 | 508.68 |
1581292800000 | 508.11 |
1581379200000 | 513.97 |
1581465600000 | 518.8099 |
1581552000000 | 516.48 |
1581638400000 | 517.1 |
1581897600000 | 517.35 |
1581984000000 | 514.0599 |
1582070400000 | 517.54 |
1582156800000 | 517.3099 |
1582243200000 | 516.67 |
1582502400000 | 494.8 |
1582588800000 | 487.6 |
1582675200000 | 484.44 |
1582761600000 | 464.82 |
1582848000000 | 451.39 |
1583107200000 | 453.38 |
1583193600000 | 468.63 |
1583280000000 | 466.62 |
1583366400000 | 459.3 |
1583452800000 | 450.02 |
1583712000000 | 419.87 |
1583798400000 | 414.85 |
1583884800000 | 401.39 |
1583971200000 | 349.7 |
1584057600000 | 350.83 |
1584316800000 | 329.74 |
1584403200000 | 322.46 |
1584489600000 | 305.55 |
1584576000000 | 306.43 |
1584662400000 | 314.8 |
1584921600000 | 298.13 |
1585008000000 | 325.06 |
1585094400000 | 335.76 |
1585180800000 | 355.79 |
1585267200000 | 346.81 |
1585526400000 | 348.61 |
1585612800000 | 358.1 |
1585699200000 | 347.11 |
1585785600000 | 344.51 |
1585872000000 | 338.08 |
1586131200000 | 353.2799 |
1586217600000 | 370.5 |
1586304000000 | 375.89 |
1586390400000 | 387.45 |
1586822400000 | 392.01 |
1586908800000 | 373.06 |
1586995200000 | 371.73 |
1587081600000 | 386.22 |
1587340800000 | 386.48 |
1587427200000 | 374.93 |
1587513600000 | 378.46 |
1587600000000 | 387.11 |
1587686400000 | 381.27 |
1587945600000 | 387.19 |
1588032000000 | 394.9 |
1588118400000 | 406.87 |
1588204800000 | 405.29 |
1588291200000 | 399.32 |
1588550400000 | 387.94 |
1588636800000 | 391.48 |
1588723200000 | 389.46 |
1588809600000 | 394.95 |
1588896000000 | 402.23 |
1589155200000 | 398.98 |
1589241600000 | 397.94 |
1589328000000 | 388.79 |
1589414400000 | 375.57 |
1589500800000 | 380.07 |
1589760000000 | 397.26 |
1589846400000 | 405.42 |
1589932800000 | 410.72 |
1590019200000 | 407.83 |
1590105600000 | 406.9 |
1590364800000 | 411.27 |
1590451200000 | 427.08 |
1590537600000 | 423.68 |
1590624000000 | 434.79 |
1590710400000 | 432.43 |
1590969600000 | 438.26 |
1591056000000 | 445.05 |
1591142400000 | 456.08 |
1591228800000 | 457.49 |
1591315200000 | 466.54 |
1591574400000 | 462.32 |
1591660800000 | 457.38 |
1591747200000 | 454.82 |
1591833600000 | 435.79 |
1591920000000 | 433.15 |
1592179200000 | 434.03 |
1592265600000 | 444 |
1592352000000 | 446.93 |
1592438400000 | 443.75 |
1592524800000 | 444.4 |
1592784000000 | 443.92 |
1592870400000 | 451.03 |
1592956800000 | 437.63 |
1593043200000 | 434.56 |
1593129600000 | 433.21 |
1593388800000 | 434.51 |
1593475200000 | 436.17 |
1593561600000 | 441.66 |
1593648000000 | 446.95 |
1593734400000 | 446.28 |
1593993600000 | 454.68 |
1594080000000 | 452.6 |
1594166400000 | 450.6 |
1594252800000 | 444.95 |
1594339200000 | 449.84 |
1594598400000 | 455.67 |
1594684800000 | 450.65 |
1594771200000 | 461.46 |
1594857600000 | 459.32 |
1594944000000 | 458.53 |
1595203200000 | 465.67 |
1595289600000 | 472.48 |
1595376000000 | 474.75 |
1595462400000 | 474.51 |
1595548800000 | 467.71 |
1595808000000 | 473.55 |
1595894400000 | 475.04 |
1595980800000 | 476.81 |
1596067200000 | 468.55 |
1596153600000 | 469.24 |
1596412800000 | 474.75 |
1596499200000 | 475.87 |
1596585600000 | 489.07 |
1596672000000 | 486.99 |
1596758400000 | 486.93 |
1597017600000 | 488.27 |
1597104000000 | 495.79 |
1597190400000 | 499.51 |
1597276800000 | 500.09 |
1597363200000 | 493.47 |
1597622400000 | 497.03 |
1597708800000 | 495.29 |
1597795200000 | 495.41 |
1597881600000 | 490.19 |
1597968000000 | 488.73 |
1598227200000 | 495.25 |
1598313600000 | 494.56 |
1598400000000 | 502.05 |
1598486400000 | 499.06 |
1598572800000 | 503.11 |
1598832000000 | 505.38 |
1598918400000 | 501.61 |
1599004800000 | 501.92 |
1599091200000 | 492.79 |
1599177600000 | 484.93 |
1599436800000 | 495.27 |
1599523200000 | 489.07 |
1599609600000 | 494.54 |
1599696000000 | 492.35 |
1599782400000 | 490.02 |
1600041600000 | 494.44 |
1600128000000 | 497.98 |
1600214400000 | 503.45 |
1600300800000 | 501.71 |
1600387200000 | 500.72 |
1600646400000 | 476.33 |
1600732800000 | 474.81 |
1600819200000 | 476.31 |
1600905600000 | 467.29 |
1600992000000 | 470.37 |
1601251200000 | 481.8 |
1601337600000 | 483.77 |
1601424000000 | 487.26 |
1601510400000 | 489.33 |
1601596800000 | 489.67 |
1601856000000 | 499.02 |
1601942400000 | 501 |
1602028800000 | 498.72 |
1602115200000 | 502.39 |
1602201600000 | 507.75 |
1602460800000 | 513.5599 |
1602547200000 | 504.93 |
1602633600000 | 507.35 |
1602720000000 | 494.83 |
1602806400000 | 497.54 |
1603065600000 | 500.55 |
1603152000000 | 501.58 |
1603238400000 | 497.21 |
1603324800000 | 496.17 |
1603411200000 | 495.62 |
1603670400000 | 483.39 |
1603756800000 | 481.55 |
1603843200000 | 463.6 |
1603929600000 | 458.95 |
1604016000000 | 462.56 |
1604275200000 | 462.8 |
1604361600000 | 478.45 |
1604448000000 | 489.47 |
1604534400000 | 499.69 |
1604620800000 | 501.73 |
1604880000000 | 516.59 |
1604966400000 | 518.1799 |
1605052800000 | 521.1799 |
1605139200000 | 520.3099 |
1605225600000 | 519.1 |
1605484800000 | 529.88 |
1605571200000 | 529.23 |
1605657600000 | 532.87 |
1605744000000 | 526.55 |
1605830400000 | 531.49 |
1606089600000 | 529.39 |
1606176000000 | 533.47 |
1606262400000 | 532.48 |
1606348800000 | 530.99 |
1606435200000 | 534.75 |
1606694400000 | 532.4 |
1606780800000 | 539.51 |
1606867200000 | 538.27 |
1606953600000 | 546.6799 |
1607040000000 | 547.5 |
1607299200000 | 541.78 |
1607385600000 | 543.32 |
1607472000000 | 545.79 |
1607558400000 | 541.92 |
1607644800000 | 539.11 |
1607904000000 | 547.05 |
1607990400000 | 551.19 |
1608076800000 | 558.71 |
1608163200000 | 567.49 |
1608249600000 | 563.3099 |
1608508800000 | 549.76 |
1608595200000 | 554.62 |
1608681600000 | 566.44 |
1608768000000 | 569.6799 |
1609113600000 | 571.17 |
1609200000000 | 582.29 |
1609286400000 | 581.94 |
1609372800000 | 579.01 |
1609718400000 | 581.3 |
1609804800000 | 583.17 |
1609891200000 | 586.69 |
1609977600000 | 588.34 |
1610064000000 | 594.48 |
1610323200000 | 580.85 |
1610409600000 | 583.7 |
1610496000000 | 584.17 |
1610582400000 | 589.21 |
1610668800000 | 580.69 |
1610928000000 | 582.7 |
1611014400000 | 583.99 |
1611100800000 | 588.84 |
1611187200000 | 593.13 |
1611273600000 | 587.89 |
1611532800000 | 579.26 |
1611619200000 | 583.65 |
1611705600000 | 571.01 |
1611792000000 | 577.87 |
1611878400000 | 571.71 |
1612137600000 | 576.78 |
1612224000000 | 582.67 |
1612310400000 | 583.49 |
1612396800000 | 584.14 |
1612483200000 | 588.63 |
1612742400000 | 589.77 |
1612828800000 | 590.39 |
1612915200000 | 590.72 |
1613001600000 | 593.98 |
1613088000000 | 596.09 |
1613347200000 | 606.26 |
1613433600000 | 606.91 |
1613520000000 | 593.74 |
1613606400000 | 588.35 |
1613692800000 | 596.99 |
1613952000000 | 595.02 |
1614038400000 | 593.4299 |
1614124800000 | 598.05 |
1614211200000 | 600.08 |
1614297600000 | 586.6 |
1614556800000 | 596.0599 |
1614643200000 | 597.48 |
1614729600000 | 599.75 |
1614816000000 | 594.54 |
1614902400000 | 581.04 |
1615161600000 | 588.51 |
1615248000000 | 599.24 |
1615334400000 | 601.11 |
1615420800000 | 609.74 |
1615507200000 | 605.34 |
1615766400000 | 603.98 |
1615852800000 | 611.59 |
1615939200000 | 603.2 |
1616025600000 | 606.42 |
1616112000000 | 601.1799 |
1616371200000 | 602.87 |
1616457600000 | 596.98 |
1616544000000 | 595.52 |
1616630400000 | 588.48 |
1616716800000 | 597.64 |
1616976000000 | 594.67 |
1617062400000 | 597.03 |
1617148800000 | 598.88 |
1617235200000 | 605.78 |
1617667200000 | 616.23 |
1617753600000 | 618.99 |
1617840000000 | 621.07 |
1617926400000 | 622.61 |
1618185600000 | 619.33 |
1618272000000 | 625.25 |
1618358400000 | 629.4299 |
1618444800000 | 632.6799 |
1618531200000 | 639.3099 |
1618790400000 | 642.4 |
1618876800000 | 632.23 |
1618963200000 | 631.01 |
1619049600000 | 636.84 |
1619136000000 | 637.98 |
1619395200000 | 645.41 |
1619481600000 | 643.09 |
1619568000000 | 643.02 |
1619654400000 | 642.96 |
1619740800000 | 636.0599 |
1620000000000 | 641.88 |
1620086400000 | 630.8 |
1620172800000 | 635.72 |
1620259200000 | 635.37 |
1620345600000 | 651.8 |
1620604800000 | 651.38 |
1620691200000 | 635.65 |
1620777600000 | 631.97 |
1620864000000 | 629.69 |
1620950400000 | 639.92 |
1621209600000 | 639.01 |
1621296000000 | 649.1799 |
1621382400000 | 638.23 |
1621468800000 | 647.3 |
1621555200000 | 648.4 |
1621814400000 | 651.3099 |
1621900800000 | 653.95 |
1621987200000 | 653.8 |
1622073600000 | 657.09 |
1622160000000 | 660.72 |
1622419200000 | 662.51 |
1622505600000 | 668.4299 |
1622592000000 | 668.16 |
1622678400000 | 661.3099 |
1622764800000 | 668.04 |
1623024000000 | 669.97 |
1623110400000 | 671.78 |
1623196800000 | 669.72 |
1623283200000 | 667.02 |
1623369600000 | 667.4 |
1623628800000 | 669.92 |
1623715200000 | 666.77 |
1623801600000 | 667.77 |
1623888000000 | 654.87 |
1623974400000 | 640.89 |
1624233600000 | 646.88 |
1624320000000 | 651.44 |
1624406400000 | 651.19 |
1624492800000 | 652.33 |
1624579200000 | 656.58 |
1624838400000 | 651.21 |
1624924800000 | 651.3099 |
1625011200000 | 643.3099 |
1625097600000 | 651.71 |
1625184000000 | 657.27 |
1625443200000 | 662.71 |
1625529600000 | 660.75 |
1625616000000 | 664.76 |
1625702400000 | 656.41 |
1625788800000 | 665.15 |
1626048000000 | 671.57 |
1626134400000 | 669.58 |
1626220800000 | 666.44 |
1626307200000 | 658.11 |
1626393600000 | 656.67 |
1626652800000 | 639.79 |
1626739200000 | 639.86 |
1626825600000 | 656.25 |
1626912000000 | 665.77 |
1626998400000 | 668.42 |
1627257600000 | 671.13 |
1627344000000 | 670.66 |
1627430400000 | 674.5599 |
1627516800000 | 681.1799 |
1627603200000 | 676.9299 |
1627862400000 | 687.45 |
1627948800000 | 686.5599 |
1628035200000 | 691.09 |
1628121600000 | 695.75 |
1628208000000 | 686.87 |
1628467200000 | 684.55 |
1628553600000 | 688.12 |
1628640000000 | 692.89 |
1628726400000 | 692.51 |
1628812800000 | 697.44 |
1629072000000 | 695.16 |
1629158400000 | 688.63 |
1629244800000 | 692.8099 |
1629331200000 | 678.92 |
1629417600000 | 683.48 |
1629676800000 | 691.48 |
1629763200000 | 693.48 |
1629849600000 | 694.76 |
1629936000000 | 694.84 |
1630022400000 | 701.29 |
1630281600000 | 703.44 |
1630368000000 | 699.1 |
1630454400000 | 704.5599 |
1630540800000 | 713.92 |
1630627200000 | 710.52 |
1630886400000 | 711.79 |
1630972800000 | 704.86 |
1631059200000 | 693.6 |
1631145600000 | 697.29 |
1631232000000 | 695.9299 |
1631491200000 | 693.37 |
1631577600000 | 695.48 |
1631664000000 | 687.14 |
1631750400000 | 690.32 |
1631836800000 | 686.2 |
1632096000000 | 670.8099 |
1632182400000 | 675.46 |
1632268800000 | 682.69 |
1632355200000 | 692.25 |
1632441600000 | 680.05 |
1632700800000 | 674.17 |
1632787200000 | 652.7 |
1632873600000 | 649.63 |
1632960000000 | 651.48 |
1633046400000 | 652.86 |
1633305600000 | 647.17 |
1633392000000 | 652.82 |
1633478400000 | 641.33 |
1633564800000 | 650.51 |
1633651200000 | 647.85 |
1633910400000 | 644.15 |
1633996800000 | 646.37 |
1634083200000 | 658.45 |
1634169600000 | 668.7 |
1634256000000 | 675.24 |
1634515200000 | 672.32 |
1634601600000 | 678 |
1634688000000 | 680.13 |
1634774400000 | 680.45 |
1634860800000 | 680.82 |
1635120000000 | 677.88 |
1635206400000 | 682.1799 |
1635292800000 | 679.35 |
1635379200000 | 687.44 |
1635465600000 | 678.77 |
1635724800000 | 682.98 |
1635811200000 | 679.67 |
1635897600000 | 682.21 |
1635984000000 | 688.13 |
1636070400000 | 688.69 |
1636329600000 | 690.75 |
1636416000000 | 688.17 |
1636502400000 | 682.74 |
1636588800000 | 682.69 |
1636675200000 | 684.11 |
1636934400000 | 687.08 |
1637020800000 | 682.55 |
1637107200000 | 679.42 |
1637193600000 | 678.37 |
1637280000000 | 676.89 |
1637539200000 | 668.46 |
1637625600000 | 655.37 |
1637712000000 | 648.88 |
1637798400000 | 655.45 |
1637884800000 | 639.94 |
1638144000000 | 644.66 |
1638230400000 | 637.05 |
1638316800000 | 649.21 |
1638403200000 | 639.74 |
1638489600000 | 627.34 |
1638748800000 | 631.47 |
1638835200000 | 647.21 |
1638921600000 | 648.63 |
1639008000000 | 645.83 |
1639094400000 | 642.35 |
1639353600000 | 635.05 |
1639440000000 | 626.3 |
1639526400000 | 625.12 |
1639612800000 | 634.46 |
1639699200000 | 632.1 |
1639958400000 | 624.65 |
1640044800000 | 630.94 |
1640131200000 | 643.78 |
1640217600000 | 651.07 |
1640304000000 | 652.12 |
1640563200000 | 656.77 |
1640649600000 | 660.19 |
1640736000000 | 667.5 |
1640822400000 | 666.82 |
1640908800000 | 666.83 |
1641168000000 | 664.12 |
1641254400000 | 670.3 |
1641340800000 | 670.85 |
1641427200000 | 658.7 |
1641513600000 | 653.75 |
1641772800000 | 634.83 |
1641859200000 | 641.62 |
1641945600000 | 652.84 |
1642032000000 | 650.76 |
1642118400000 | 635.4299 |
1642377600000 | 636.83 |
1642464000000 | 621.72 |
1642550400000 | 625.77 |
1642636800000 | 629.47 |
1642723200000 | 611.74 |
1642982400000 | 580.72 |
1643068800000 | 581.35 |
1643155200000 | 594.49 |
1643241600000 | 587.9 |
1643328000000 | 581.87 |
1643587200000 | 593.85 |
1643673600000 | 605.07 |
1643760000000 | 615.12 |
1643846400000 | 605.94 |
1643932800000 | 592.12 |
1644192000000 | 594.7 |
1644278400000 | 592.05 |
1644364800000 | 608.5599 |
1644451200000 | 606.03 |
1644537600000 | 598.65 |
1644796800000 | 579.17 |
1644883200000 | 592.53 |
1644969600000 | 592.26 |
1645056000000 | 584.1799 |
1645142400000 | 572.73 |
1645401600000 | 563.16 |
1645488000000 | 566.03 |
1645574400000 | 560.74 |
1645660800000 | 528.6799 |
1645747200000 | 554.59 |
1646006400000 | 558.02 |
1646092800000 | 539.12 |
1646179200000 | 541.27 |
1646265600000 | 524.12 |
1646352000000 | 500.63 |
1646611200000 | 490.91 |
1646697600000 | 489.08 |
1646784000000 | 520.6799 |
1646870400000 | 515.35 |
1646956800000 | 519.85 |
1647216000000 | 528.77 |
1647302400000 | 520.2 |
1647388800000 | 545.89 |
1647475200000 | 553.7 |
1647561600000 | 557.07 |
1647820800000 | 555.37 |
1647907200000 | 557.94 |
1647993600000 | 549.37 |
1648080000000 | 546.21 |
1648166400000 | 546.03 |
1648425600000 | 546.88 |
1648512000000 | 570.05 |
1648598400000 | 568.1 |
1648684800000 | 558.27 |
1648771200000 | 558.1799 |
1649030400000 | 561.4 |
1649116800000 | 560.88 |
1649203200000 | 547.9299 |
1649289600000 | 547.23 |
1649376000000 | 547.89 |
1649635200000 | 543.35 |
1649721600000 | 542.26 |
1649808000000 | 540.19 |
1649894400000 | 542.24 |
1650326400000 | 538.38 |
1650412800000 | 545.12 |
1650499200000 | 549.53 |
1650585600000 | 533.37 |
1650844800000 | 516.96 |
1650931200000 | 504.99 |
1651017600000 | 498.58 |
1651104000000 | 502.38 |
1651190400000 | 508.62 |
1651449600000 | 498.87 |
1651536000000 | 499.31 |
1651622400000 | 492.27 |
1651708800000 | 482.98 |
1651795200000 | 472.42 |
1652054400000 | 451.9 |
1652140800000 | 455.74 |
1652227200000 | 465.35 |
1652313600000 | 458.43 |
1652400000000 | 469.88 |
1652659200000 | 471.36 |
1652745600000 | 484.39 |
1652832000000 | 477.59 |
1652918400000 | 476.99 |
1653004800000 | 480.95 |
1653264000000 | 491.09 |
1653350400000 | 483.72 |
1653436800000 | 482.38 |
1653523200000 | 488.04 |
1653609600000 | 498.7 |
1653868800000 | 508.84 |
1653955200000 | 502.46 |
1654041600000 | 493.03 |
1654128000000 | 498.57 |
1654214400000 | 495.97 |
1654473600000 | 500.03 |
1654560000000 | 497.37 |
1654646400000 | 496.08 |
1654732800000 | 484.18 |
1654819200000 | 464.55 |
1655078400000 | 443.95 |
1655164800000 | 436.23 |
1655251200000 | 443.57 |
1655337600000 | 432.88 |
1655424000000 | 436.3 |
1655683200000 | 443.17 |
1655769600000 | 443.97 |
1655856000000 | 442.13 |
1655942400000 | 435.97 |
1656028800000 | 445.8 |
1656288000000 | 454.03 |
1656374400000 | 450.2 |
1656460800000 | 440.36 |
1656547200000 | 433.4 |
1656633600000 | 431.73 |
1656892800000 | 432.61 |
1656979200000 | 419.73 |
1657065600000 | 427.89 |
1657152000000 | 438.55 |
1657238400000 | 440.72 |
1657497600000 | 432.45 |
1657584000000 | 431.74 |
1657670400000 | 428.78 |
1657756800000 | 415.76 |
1657843200000 | 426.06 |
1658102400000 | 437.43 |
1658188800000 | 445.08 |
1658275200000 | 446.31 |
1658361600000 | 451.08 |
1658448000000 | 459.16 |
1658707200000 | 455.33 |
1658793600000 | 446.43 |
1658880000000 | 447.94 |
1658966400000 | 459 |
1659052800000 | 471.2 |
1659312000000 | 472.98 |
1659398400000 | 462.63 |
1659484800000 | 463.88 |
1659571200000 | 469.92 |
1659657600000 | 460.67 |
1659916800000 | 467.9 |
1660003200000 | 459.6 |
1660089600000 | 477.73 |
1660176000000 | 479.36 |
1660262400000 | 474.33 |
1660521600000 | 471.3 |
1660608000000 | 469.09 |
1660694400000 | 458.65 |
1660780800000 | 459.87 |
1660867200000 | 446.44 |
1661126400000 | 435.35 |
1661212800000 | 435.32 |
1661299200000 | 436.29 |
1661385600000 | 437.12 |
1661472000000 | 429.35 |
1661731200000 | 423.1 |
1661817600000 | 422.38 |
1661904000000 | 423.55 |
1661990400000 | 406.24 |
1662076800000 | 418.02 |
1662336000000 | 409.31 |
1662422400000 | 411.43 |
1662508800000 | 409.5299 |
1662595200000 | 412.72 |
1662681600000 | 425.03 |
1662940800000 | 436.25 |
1663027200000 | 420.12 |
1663113600000 | 413.6 |
1663200000000 | 410.61 |
1663286400000 | 404.63 |
1663545600000 | 402.37 |
1663632000000 | 394.05 |
1663718400000 | 394.51 |
1663804800000 | 383.87 |
1663891200000 | 369.69 |
1664150400000 | 364.0299 |
1664236800000 | 359.96 |
1664323200000 | 358.76 |
1664409600000 | 354.42 |
1664496000000 | 364.72 |
1664755200000 | 370.51 |
1664841600000 | 385.8 |
1664928000000 | 373.72 |
1665014400000 | 372.94 |
1665100800000 | 363.23 |
1665360000000 | 357.95 |
1665446400000 | 357.32 |
1665532800000 | 353.2 |
1665619200000 | 359.06 |
1665705600000 | 364.6 |
1665964800000 | 377.73 |
1666051200000 | 381.2 |
1666137600000 | 371.39 |
1666224000000 | 375.29 |
1666310400000 | 367.75 |
1666569600000 | 377.61 |
1666656000000 | 391.02 |
1666742400000 | 399.45 |
1666828800000 | 397.87 |
1666915200000 | 394.44 |
1667174400000 | 392.87 |
1667260800000 | 396.54 |
1667347200000 | 395.7799 |
1667433600000 | 385.13 |
1667520000000 | 396.1 |
1667779200000 | 406.17 |
1667865600000 | 414.83 |
1667952000000 | 410.22 |
1668038400000 | 435.4 |
1668124800000 | 445 |
1668384000000 | 443.68 |
1668470400000 | 444.97 |
1668556800000 | 435.97 |
1668643200000 | 428.58 |
1668729600000 | 437.17 |
1668988800000 | 432.56 |
1669075200000 | 436.64 |
1669161600000 | 446.34 |
1669248000000 | 453.22 |
1669334400000 | 451.68 |
1669593600000 | 444.41 |
1669680000000 | 440.5 |
1669766400000 | 437.18 |
1669852800000 | 454.51 |
1669939200000 | 454.08 |
1670198400000 | 455.17 |
1670284800000 | 448.1 |
1670371200000 | 445.17 |
1670457600000 | 445.18 |
1670544000000 | 451.33 |
1670803200000 | 449.05 |
1670889600000 | 462.44 |
1670976000000 | 462.95 |
1671062400000 | 449.55 |
1671148800000 | 439.98 |
1671408000000 | 439.31 |
1671494400000 | 438.12 |
1671580800000 | 445.93 |
1671667200000 | 441.14 |
1671753600000 | 442.8 |
1672099200000 | 443.86 |
1672185600000 | 443.31 |
1672272000000 | 448.99 |
1672358400000 | 443.66 |
1672617600000 | 446.82 |
1672704000000 | 449.54 |
1672790400000 | 455.65 |
1672876800000 | 451.14 |
1672963200000 | 458.5 |
1673222400000 | 471.41 |
1673308800000 | 466.79 |
1673395200000 | 469.33 |
1673481600000 | 476.41 |
1673568000000 | 478.28 |
1673827200000 | 482.41 |
1673913600000 | 481.7 |
1674000000000 | 486.18 |
1674086400000 | 473.98 |
1674172800000 | 478.71 |
1674432000000 | 485 |
1674518400000 | 485.05 |
1674604800000 | 480.87 |
1674691200000 | 483.75 |
1674777600000 | 486.78 |
1675036800000 | 484.25 |
1675123200000 | 478.62 |
1675209600000 | 483.9 |
1675296000000 | 500.53 |
1675382400000 | 493.21 |
1675641600000 | 482.05 |
1675728000000 | 479.48 |
1675814400000 | 483.45 |
1675900800000 | 488.82 |
1675987200000 | 477.46 |
1676246400000 | 483.57 |
1676332800000 | 484.35 |
1676419200000 | 483.66 |
1676505600000 | 483.48 |
1676592000000 | 480.51 |
1676851200000 | 483.44 |
1676937600000 | 480.36 |
1677024000000 | 472.77 |
1677110400000 | 473.84 |
1677196800000 | 467.3 |
1677456000000 | 476.47 |
1677542400000 | 478.14 |
1677628800000 | 474.68 |
1677715200000 | 472.28 |
1677801600000 | 477.09 |
1678060800000 | 481.96 |
1678147200000 | 471.14 |
1678233600000 | 468.35 |
1678320000000 | 467.48 |
1678406400000 | 464.9 |
1678665600000 | 455.21 |
1678752000000 | 463.16 |
1678838400000 | 442.89 |
1678924800000 | 450.24 |
1679011200000 | 443.95 |
1679270400000 | 451.57 |
1679356800000 | 458.71 |
1679443200000 | 457.57 |
1679529600000 | 462.1 |
1679616000000 | 448.57 |
1679875200000 | 453.33 |
1679961600000 | 452.67 |
1680048000000 | 459.47 |
1680134400000 | 471.92 |
1680220800000 | 472.78 |
1680480000000 | 471.6 |
1680566400000 | 476.71 |
1680652800000 | 466.62 |
1680739200000 | 470.48 |
1681171200000 | 476.19 |
1681257600000 | 479.78 |
1681344000000 | 485.23 |
1681430400000 | 487.32 |
1681689600000 | 484.36 |
1681776000000 | 487.35 |
1681862400000 | 485.06 |
1681948800000 | 483.64 |
1682035200000 | 483.68 |
1682294400000 | 487.26 |
1682380800000 | 481.62 |
1682467200000 | 483.19 |
1682553600000 | 488 |
1682640000000 | 496.04 |
1682899200000 | 493.62 |
1682985600000 | 486.1 |
1683072000000 | 489.57 |
1683158400000 | 487.18 |
1683244800000 | 494.02 |
1683504000000 | 495.46 |
1683590400000 | 489.02 |
1683676800000 | 489.31 |
1683763200000 | 487.72 |
1683849600000 | 484.93 |
1684108800000 | 488.92 |
1684195200000 | 485.28 |
1684281600000 | 480.57 |
1684368000000 | 477.3 |
1684454400000 | 482.63 |
1684713600000 | 483.45 |
1684800000000 | 480.06 |
1684886400000 | 467.11 |
1684972800000 | 463.05 |
1685059200000 | 465.17 |
1685318400000 | 464.37 |
1685404800000 | 462.98 |
1685491200000 | 457.78 |
1685577600000 | 464.38 |
1685664000000 | 475.06 |
1685923200000 | 471.9 |
1686009600000 | 471.81 |
1686096000000 | 472.93 |
1686182400000 | 475.21 |
1686268800000 | 477.43 |
1686528000000 | 477.64 |
1686614400000 | 482.46 |
1686700800000 | 487.02 |
1686787200000 | 487 |
1686873600000 | 488.61 |
1687132800000 | 479.79 |
1687219200000 | 475.08 |
1687305600000 | 473.53 |
1687392000000 | 471.04 |
1687478400000 | 463.68 |
1687737600000 | 464.02 |
1687824000000 | 463.76 |
1687910400000 | 466.16 |
1687996800000 | 467.16 |
1688083200000 | 474.41 |
1688342400000 | 474.42 |
1688428800000 | 477.64 |
1688515200000 | 470.3 |
1688601600000 | 458.59 |
1688688000000 | 467.35 |
1688947200000 | 467.96 |
1689033600000 | 474.41 |
1689120000000 | 491.4 |
1689206400000 | 497.68 |
1689292800000 | 495.85 |
1689552000000 | 490.56 |
1689638400000 | 498.48 |
1689724800000 | 503.88 |
1689811200000 | 500.86 |
1689897600000 | 497.84 |
1690156800000 | 498.27 |
1690243200000 | 501.72 |
1690329600000 | 504.06 |
1690416000000 | 505.38 |
1690502400000 | 504.01 |
1690761600000 | 503.8 |
1690848000000 | 497.13 |
1690934400000 | 485.15 |
1691020800000 | 485.15 |
1691107200000 | 493.38 |
1691366400000 | 491.03 |
1691452800000 | 484.54 |
1691539200000 | 487.94 |
1691625600000 | 492.32 |
1691712000000 | 483.08 |
1691971200000 | 480.22 |
1692057600000 | 478.33 |
1692144000000 | 475.73 |
1692230400000 | 469.87 |
1692316800000 | 463.08 |
1692576000000 | 460.29 |
1692662400000 | 462.26 |
1692748800000 | 464.43 |
1692835200000 | 461.92 |
1692921600000 | 457.38 |
1693180800000 | 462.12 |
1693267200000 | 469.37 |
1693353600000 | 475 |
1693440000000 | 473.4 |
1693526400000 | 470.51 |
1693785600000 | 469.27 |
1693872000000 | 463.01 |
1693958400000 | 460.44 |
1694044800000 | 455.66 |
1694131200000 | 458.06 |
1694390400000 | 461.17 |
1694476800000 | 457.81 |
1694563200000 | 457.56 |
1694649600000 | 461.75 |
1694736000000 | 460.82 |
1694995200000 | 452.9 |
1695081600000 | 453.87 |
1695168000000 | 462.6 |
1695254400000 | 454.42 |
1695340800000 | 452.6 |
1695600000000 | 445.87 |
1695686400000 | 443.51 |
1695772800000 | 439.36 |
1695859200000 | 440.23 |
1695945600000 | 447.04 |
1696204800000 | 436.82 |
1696291200000 | 426.94 |
1696377600000 | 424.26 |
1696464000000 | 430.16 |
1696550400000 | 433.13 |
1696809600000 | 432.03 |
1696896000000 | 445.01 |
1696982400000 | 445.39 |
1697068800000 | 441.69 |
1697155200000 | 432.13 |
1697414400000 | 437.61 |
1697500800000 | 438.05 |
1697587200000 | 429.7 |
1697673600000 | 425.22 |
1697760000000 | 419.84 |
1698019200000 | 418.73 |
1698105600000 | 420.46 |
1698192000000 | 416.2 |
1698278400000 | 415.71 |
1698364800000 | 417.2 |
1698624000000 | 420.17 |
1698710400000 | 423.9 |
1698796800000 | 424.18 |
1698883200000 | 437.97 |
1698969600000 | 448.32 |
1699228800000 | 444.92 |
1699315200000 | 439.69 |
1699401600000 | 441 |
1699488000000 | 447.75 |
1699574400000 | 439.99 |
1699833600000 | 442.99 |
1699920000000 | 467.32 |
1700006400000 | 470.9 |
1700092800000 | 463.18 |
1700179200000 | 469.33 |
1700438400000 | 474.08 |
1700524800000 | 469.85 |
1700611200000 | 468.34 |
1700697600000 | 470.6 |
1700784000000 | 473.91 |
1701043200000 | 473.17 |
1701129600000 | 472.83 |
1701216000000 | 477.02 |
1701302400000 | 472.5 |
1701388800000 | 476.95 |
1701648000000 | 474.15 |
1701734400000 | 478.33 |
1701820800000 | 482.21 |
1701907200000 | 480.51 |
1701993600000 | 481.31 |
1702252800000 | 482.55 |
1702339200000 | 481.14 |
1702425600000 | 481.42 |
1702512000000 | 506.01 |
1702598400000 | 502.32 |
1702857600000 | 500.9 |
1702944000000 | 506.09 |
1703030400000 | 508.33 |
1703116800000 | 507.61 |
1703203200000 | 511.49 |
1703635200000 | 518.39 |
1703721600000 | 517.07 |
1703808000000 | 513.91 |
1704153600000 | 506.03 |
1704240000000 | 497.02 |
1704326400000 | 503.12 |
1704412800000 | 501.14 |
1704672000000 | 505.56 |
1704758400000 | 503.09 |
1704844800000 | 504.68 |
1704931200000 | 499.4 |
1705017600000 | 506.31 |
1705276800000 | 500.77 |
1705363200000 | 496.03 |
1705449600000 | 486.07 |
1705536000000 | 487.48 |
1705622400000 | 485.84 |
1705881600000 | 491.76 |
1705968000000 | 487.89 |
1706054400000 | 496.35 |
1706140800000 | 495.62 |
1706227200000 | 500.65 |
1706486400000 | 498.5 |
1706572800000 | 500 |
1706659200000 | 504.11 |
1706745600000 | 499.94 |
1706832000000 | 496.84 |
1707091200000 | 489.1 |
1707177600000 | 495.37 |
1707264000000 | 497.33 |
1707350400000 | 497.46 |
1707436800000 | 498.63 |
1707696000000 | 503.92 |
1707782400000 | 493.71 |
1707868800000 | 497.47 |
1707955200000 | 506.79 |
1708041600000 | 509.56 |
1708300800000 | 510.35 |
1708387200000 | 511.33 |
1708473600000 | 509.42 |
1708560000000 | 513.15 |
1708646400000 | 514.09 |
1708905600000 | 514.83 |
1708992000000 | 515.53 |
1709078400000 | 511.94 |
1709164800000 | 513.7 |
1709251200000 | 520.1 |
1709510400000 | 518.64 |
1709596800000 | 516.74 |
1709683200000 | 520.4299 |
1709769600000 | 528.26 |
1709856000000 | 532.76 |
1710115200000 | 529.21 |
1710201600000 | 532.28 |
1710288000000 | 534.04 |
1710374400000 | 529.34 |
1710460800000 | 527.69 |
1710720000000 | 525.08 |
1710806400000 | 525.67 |
1710892800000 | 526.58 |
1710979200000 | 533.75 |
1711065600000 | 532.07 |
1711324800000 | 531.52 |
1711411200000 | 533.65 |
1711497600000 | 533.75 |
1711584000000 | 535.14 |
1712016000000 | 527.48 |
1712102400000 | 531.15 |
1712188800000 | 535.71 |
1712275200000 | 529.64 |
1712534400000 | 535 |
1712620800000 | 532.42 |
1712707200000 | 526.01 |
1712793600000 | 522.95 |
1712880000000 | 515.46 |
1713139200000 | 516.67 |
1713225600000 | 506.97 |
1713312000000 | 507.66 |
1713398400000 | 510.32 |
1713484800000 | 510.7 |
1713744000000 | 511.72 |
1713830400000 | 519.7 |
1713916800000 | 515.05 |
1714003200000 | 512.2 |
1714089600000 | 517.69 |
1714348800000 | 527.23 |
1714435200000 | 523.48 |
1714521600000 | 521.71 |
1714608000000 | 523.77 |
1714694400000 | 532.48 |
1714953600000 | 536.78 |
1715040000000 | 540.34 |
1715126400000 | 540.3099 |
1715212800000 | 542.08 |
1715299200000 | 546.41 |
1715558400000 | 548.8099 |
1715644800000 | 552.35 |
1715731200000 | 560.77 |
1715817600000 | 562.28 |
1715904000000 | 562.55 |
1716163200000 | 563.86 |
1716249600000 | 562.95 |
1716336000000 | 561.14 |
1716422400000 | 561.45 |
1716508800000 | 564.22 |
1716768000000 | 566.73 |
1716854400000 | 566.52 |
1716940800000 | 556.02 |
1717027200000 | 563.35 |
1717113600000 | 566.32 |
1717372800000 | 569.9 |
1717459200000 | 565.89 |
1717545600000 | 564.72 |
1717632000000 | 567.22 |
1717718400000 | 559.87 |
1717977600000 | 557.19 |
1718064000000 | 553.73 |
1718150400000 | 570.0599 |
1718236800000 | 557.0599 |
1718323200000 | 548.69 |
1718582400000 | 551.22 |
1718668800000 | 557.48 |
1718755200000 | 557.94 |
1718841600000 | 560.62 |
1718928000000 | 555.9 |
1719187200000 | 563.21 |
1719273600000 | 555.9299 |
1719360000000 | 551.16 |
1719446400000 | 552.07 |
1719532800000 | 550.71 |
1719792000000 | 550.4 |
1719878400000 | 550.2 |
1719964800000 | 561.44 |
1720051200000 | 563.79 |
1720137600000 | 565.48 |
1720396800000 | 565.8 |
1720483200000 | 561.42 |
1720569600000 | 565.53 |
1720656000000 | 575.5 |
1720742400000 | 578.67 |
1721001600000 | 572.36 |
1721088000000 | 572.24 |
1721174400000 | 574.41 |
1721260800000 | 575.47 |
1721347200000 | 568.47 |
1721606400000 | 572.14 |
1721692800000 | 569.87 |
1721779200000 | 567.85 |
1721865600000 | 563.8 |
1721952000000 | 569.29 |
1722211200000 | 568.72 |
1722297600000 | 572.5 |
1722384000000 | 576.66 |
1722470400000 | 571.39 |
1722556800000 | 561.17 |
1722816000000 | 547.4299 |
1722902400000 | 547.67 |
1722988800000 | 556.37 |
1723075200000 | 554.72 |
1723161600000 | 559.86 |
1723420800000 | 561.17 |
1723507200000 | 564.1799 |
1723593600000 | 571.4299 |
1723680000000 | 573.91 |
1723766400000 | 575.33 |
1724025600000 | 583.82 |
1724112000000 | 582.91 |
1724198400000 | 585.95 |
1724284800000 | 588.47 |
1724371200000 | 596.3 |
1724630400000 | 595.0599 |
1724716800000 | 594.32 |
1724803200000 | 593.59 |
1724889600000 | 592.1 |
1724976000000 | 593.76 |
1725235200000 | 592.91 |
1725321600000 | 584.66 |
1725408000000 | 585.76 |
1725494400000 | 583.61 |
1725580800000 | 581.21 |
1725840000000 | 578.91 |
1725926400000 | 578.69 |
1726012800000 | 574.25 |
1726099200000 | 580.5599 |
1726185600000 | 590.65 |
1726531200000 | 594.5599 |
1726617600000 | 591.99 |
1726704000000 | 601.38 |
1726790400000 | 593.69 |
1727049600000 | 596.01 |
1727136000000 | 595.28 |
1727222400000 | 596.32 |
1727308800000 | 605.19 |
STOXX Europe ex Eurozone Small | STOXX Europe 600 ex Eurozone | |
---|---|---|
2017 | 31.640796164613 | 24.680632875028 |
2018 | -16.881047891583 | -12.879000629703 |
2019 | 30.593451672667 | 26.28972671384 |
2020 | 10.485891222415 | 4.7630043660015 |
2021 | 15.29341009713 | 18.998236106114 |
2022 | -33.783014285949 | -14.338221989017 |
2023 | 16.100541037435 | 17.861454634534 |
2024 | 24.455923260812 | 18.95351610167 |
Methodology
A specific region, country or sector is excluded from the relevant main index.The detailed methodology including the calculation formula can be found in our rulebook : http://www.stoxx.com/indices/rulebooks.html
Index | ISIN | Symbol | Bloomberg | Reuters |
---|---|---|---|---|
Net Return EUR | CH0008283837 | SCXB | SCXB INDEX | .SCXB |
Price EUR | CH0008281963 | SCXA | SCXA INDEX | .SCXA |
Net Return USD | CH0008285865 | SCXD | SCXD INDEX | .SCXD |
Price USD | CH0008283746 | SCXC | SCXC INDEX | .SCXC |
Gross Return EUR | CH0147787441 | SCXNEGR | ||
Gross Return USD | CH0147790007 | SCXEUV |
Quick Facts
Weighting | Free-float market cap |
Cap Factor | In line with parent index |
No. of components | Variable |
Review frequency | In line with parent index |
To learn more about the inception date, currency versions, calculation hours and historical values, please see our data vendor code sheet. |
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://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.
SIZE INDICES
STOXX Europe ex Eurozone Small
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
FASTIGHETS BALDER B | Real Estate | Sweden | 1.624% |
BRITISH LAND COMPANY | Real Estate | UK | 1.488% |
ST.JAMES'S PLACE CAPITAL | Financial Services | UK | 1.465% |
HARGREAVES LANSDOWN | Financial Services | UK | 1.433% |
NKT | Industrial Goods and Services | Denmark | 1.380% |
GALDERMA GROUP N | Health Care | Switzerland | 1.371% |
BELLWAY | Consumer Products and Services | UK | 1.348% |
STOREBRAND | Insurance | Norway | 1.337% |
ACCELLERON INDUSTRIES | Industrial Goods and Services | Switzerland | 1.332% |
TRITAX BIG BOX REIT | Real Estate | UK | 1.291% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of September 30, 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.