Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
SIZE INDICES
EURO STOXX Small
Index Description
The EURO STOXX® Size Indices provide a broad yet liquid representation of large, mid and small cap companies of 11 Eurozone countries: Austria, Belgium, Finland, France, Germany, Ireland, Italy, Luxembourg, the Netherlands, Portugal and Spain. The indices have a variable number of components and are part of the EURO STOXX Size index family.
Key facts
- Liquid gateway to Eurozone stocks
- Transparent and rules-based methodology
- Buffer rule applied on parent index level aims to reduce turnover
- Weighted by free-float market cap
- Serves as an underlying for a variety of financial products such as options, futures and ETFs
Descriptive Statistics
Index | Market Cap (EUR bn) | Components (EUR bn) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
EURO STOXX Small | 622.8 | 278.2 | 2.9 | 2.9 | 4.9 | 1.4 | 1.8 | 0.5 | 27.6 |
EURO STOXX | 7,650.1 | 5,543.5 | 18.7 | 7.0 | 297.9 | 1.4 | 5.4 | 0.0 | 3.3 |
Supersector weighting (top 10)
Industrial Goods and Services | 21.5 |
---|---|
Financial Services | 8.7 |
Technology | 7.6 |
Construction and Materials | 7.4 |
Health Care | 6.4 |
Chemicals | 6.2 |
Real Estate | 5.7 |
Utilities | 5.3 |
Consumer Products and Services | 5.0 |
Food, Beverage and Tobacco | 4.5 |
Country weighting
France | 23.6 |
---|---|
Italy | 18.0 |
Germany | 16.6 |
Belgium | 12.2 |
Netherlands | 9.0 |
Spain | 7.7 |
Finland | 5.3 |
Austria | 4.6 |
Portugal | 1.3 |
Ireland | 1.1 |
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
EURO STOXX Small | 0.4 | 1.3 | 9.0 | 2.3 | 41.0 | N/A | N/A | 9.2 | 0.8 | 7.2 |
EURO STOXX | 1.0 | 12.1 | 20.9 | 25.3 | 55.1 | N/A | N/A | 21.3 | 7.9 | 9.3 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
EURO STOXX Small | N/A | N/A | 14.5 | 17.3 | 18.7 | N/A | N/A | 0.4 | -0.1 | 0.3 |
EURO STOXX | N/A | N/A | 12.1 | 16.9 | 19.7 | N/A | N/A | 1.3 | 0.3 | 0.4 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
EURO STOXX Small | 0.9 | 0.9 | 0.9 | 0.9 | 0.9 | 5.4 | 5.6 | 6.2 | 6.0 | 6.3 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
EURO STOXX Small | 1.0 | 1.0 | 1.1 | 1.0 | 0.9 | -1.4 | -2.4 | -1.7 | -1.2 | -0.4 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Gross Return), all data as of September 30, 2024
SIZE INDICES
EURO STOXX 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 | ||
EURO STOXX Small | 23.0 | 13.1 | 12.9 | 12.9 | 1.3 | 3.2 | 0.8 | 23.1 |
EURO STOXX | 17.0 | 14.0 | 15.0 | 15.0 | 1.8 | 3.8 | 1.2 | 18.7 |
Performance and annual returns
EURO STOXX Small | |
---|---|
978220800000 | 100 |
978393600000 | 103.78 |
978480000000 | 102.24 |
978566400000 | 103.41 |
978652800000 | 102.57 |
978912000000 | 101.81 |
978998400000 | 101.67 |
979084800000 | 102.78 |
979171200000 | 104.49 |
979257600000 | 105.75 |
979516800000 | 105.74 |
979603200000 | 105.13 |
979689600000 | 107.08 |
979776000000 | 107.2 |
979862400000 | 107.65 |
980121600000 | 107.1 |
980208000000 | 107.25 |
980294400000 | 107.9 |
980380800000 | 108.61 |
980467200000 | 108.5 |
980726400000 | 108.23 |
980812800000 | 109.44 |
980899200000 | 110.79 |
980985600000 | 110.45 |
981072000000 | 109.73 |
981331200000 | 109.12 |
981417600000 | 109.82 |
981504000000 | 108.98 |
981590400000 | 109.34 |
981676800000 | 108.68 |
981936000000 | 109.55 |
982022400000 | 109.43 |
982108800000 | 108.42 |
982195200000 | 109.44 |
982281600000 | 108.74 |
982540800000 | 108.68 |
982627200000 | 108.49 |
982713600000 | 107.54 |
982800000000 | 106.94 |
982886400000 | 106.02 |
983145600000 | 106.75 |
983232000000 | 107.13 |
983318400000 | 106.77 |
983404800000 | 105.48 |
983491200000 | 105.84 |
983750400000 | 105.99 |
983836800000 | 107.24 |
983923200000 | 107.84 |
984009600000 | 108.11 |
984096000000 | 107.26 |
984355200000 | 105.76 |
984441600000 | 104.6 |
984528000000 | 102.75 |
984614400000 | 103.01 |
984700800000 | 101.28 |
984960000000 | 100.78 |
985046400000 | 101.03 |
985132800000 | 98.67 |
985219200000 | 94.62 |
985305600000 | 97.07 |
985564800000 | 98.54 |
985651200000 | 100.1 |
985737600000 | 99.73 |
985824000000 | 99.93 |
985910400000 | 100.98 |
986169600000 | 100.24 |
986256000000 | 97.78 |
986342400000 | 97.35 |
986428800000 | 98.89 |
986515200000 | 98.45 |
986774400000 | 98.89 |
986860800000 | 99.69 |
986947200000 | 100.21 |
987033600000 | 100.72 |
987465600000 | 100.5 |
987552000000 | 102.13 |
987638400000 | 102.07 |
987724800000 | 101.4 |
987984000000 | 100.7 |
988070400000 | 101.27 |
988156800000 | 101.5 |
988243200000 | 102 |
988329600000 | 102.8 |
988588800000 | 103.96 |
988761600000 | 104.47 |
988848000000 | 103.65 |
988934400000 | 103.34 |
989193600000 | 103.57 |
989280000000 | 104.07 |
989366400000 | 103.62 |
989452800000 | 104.03 |
989539200000 | 104.11 |
989798400000 | 103.62 |
989884800000 | 103.49 |
989971200000 | 103.68 |
990057600000 | 104.37 |
990144000000 | 105.17 |
990403200000 | 105.14 |
990489600000 | 105.93 |
990576000000 | 105.79 |
990662400000 | 106.12 |
990748800000 | 105.99 |
991008000000 | 106.34 |
991094400000 | 105.86 |
991180800000 | 105.5 |
991267200000 | 105.8 |
991353600000 | 105.49 |
991612800000 | 105.71 |
991699200000 | 106.04 |
991785600000 | 105.84 |
991872000000 | 105.59 |
991958400000 | 106.13 |
992217600000 | 105.28 |
992304000000 | 103.8 |
992390400000 | 104.03 |
992476800000 | 103.24 |
992563200000 | 101.96 |
992822400000 | 101.78 |
992908800000 | 101.62 |
992995200000 | 100.58 |
993081600000 | 100.35 |
993168000000 | 100.42 |
993427200000 | 100.06 |
993513600000 | 99.25 |
993600000000 | 99.29 |
993686400000 | 99.69 |
993772800000 | 100.54 |
994032000000 | 100.63 |
994118400000 | 100.34 |
994204800000 | 100.35 |
994291200000 | 99.71 |
994377600000 | 98.04 |
994636800000 | 97.93 |
994723200000 | 98.12 |
994809600000 | 96.64 |
994896000000 | 96.99 |
994982400000 | 97.36 |
995241600000 | 97.02 |
995328000000 | 96.29 |
995414400000 | 95.52 |
995500800000 | 96 |
995587200000 | 95.2 |
995846400000 | 95.66 |
995932800000 | 95.51 |
996019200000 | 95.1 |
996105600000 | 95.4 |
996192000000 | 96.19 |
996451200000 | 96.6 |
996537600000 | 97.08 |
996624000000 | 97.45 |
996710400000 | 98.02 |
996796800000 | 97.76 |
997056000000 | 97.86 |
997142400000 | 97.93 |
997228800000 | 97.46 |
997315200000 | 96.56 |
997401600000 | 96.63 |
997660800000 | 97.11 |
997747200000 | 97.2 |
997833600000 | 96.93 |
997920000000 | 96.32 |
998006400000 | 95.46 |
998265600000 | 95.24 |
998352000000 | 95.72 |
998438400000 | 95.62 |
998524800000 | 95.34 |
998611200000 | 96.04 |
998870400000 | 96.29 |
998956800000 | 95.52 |
999043200000 | 95.3 |
999129600000 | 94.12 |
999216000000 | 94.3 |
999475200000 | 93.19 |
999561600000 | 93.27 |
999648000000 | 92.41 |
999734400000 | 91.2 |
999820800000 | 90.02 |
1000080000000 | 88.28 |
1000166400000 | 83.2 |
1000252800000 | 82.48 |
1000339200000 | 82.52 |
1000425600000 | 79.4 |
1000684800000 | 78.28 |
1000771200000 | 77.36 |
1000857600000 | 76.32 |
1000944000000 | 72.73 |
1001030400000 | 69.9 |
1001289600000 | 72.8 |
1001376000000 | 74.15 |
1001462400000 | 76.15 |
1001548800000 | 76.1 |
1001635200000 | 78.24 |
1001894400000 | 77.8 |
1001980800000 | 78.02 |
1002067200000 | 77.88 |
1002153600000 | 79.5 |
1002240000000 | 79.46 |
1002499200000 | 79.33 |
1002585600000 | 79.17 |
1002672000000 | 80.54 |
1002758400000 | 82.18 |
1002844800000 | 82.17 |
1003104000000 | 81.57 |
1003190400000 | 82.44 |
1003276800000 | 83.24 |
1003363200000 | 82.79 |
1003449600000 | 82.28 |
1003708800000 | 82.81 |
1003795200000 | 83.71 |
1003881600000 | 84.01 |
1003968000000 | 83.14 |
1004054400000 | 84.54 |
1004313600000 | 83.83 |
1004400000000 | 82.18 |
1004486400000 | 83.35 |
1004572800000 | 83.56 |
1004659200000 | 83.53 |
1004918400000 | 84.34 |
1005004800000 | 84.6 |
1005091200000 | 85.14 |
1005177600000 | 86.56 |
1005264000000 | 86.09 |
1005523200000 | 84.56 |
1005609600000 | 86.46 |
1005696000000 | 87.58 |
1005782400000 | 88.43 |
1005868800000 | 89.2 |
1006128000000 | 91.47 |
1006214400000 | 90.5 |
1006300800000 | 90.31 |
1006387200000 | 91.02 |
1006473600000 | 91.02 |
1006732800000 | 91.16 |
1006819200000 | 90.4 |
1006905600000 | 89.54 |
1006992000000 | 89.9 |
1007078400000 | 90.23 |
1007337600000 | 89.4 |
1007424000000 | 90.66 |
1007510400000 | 92.85 |
1007596800000 | 92.7 |
1007683200000 | 92.47 |
1007942400000 | 91.54 |
1008028800000 | 91.7 |
1008115200000 | 90.98 |
1008201600000 | 89.72 |
1008288000000 | 89.15 |
1008547200000 | 90.53 |
1008633600000 | 90.65 |
1008720000000 | 89.79 |
1008806400000 | 89.08 |
1008892800000 | 89.45 |
1009152000000 | 89.51 |
1009411200000 | 90 |
1009497600000 | 90.65 |
1009929600000 | 90.66 |
1010016000000 | 92.23 |
1010102400000 | 93.14 |
1010361600000 | 93.04 |
1010448000000 | 92.9 |
1010534400000 | 93.03 |
1010620800000 | 92.41 |
1010707200000 | 92.57 |
1010966400000 | 91.53 |
1011052800000 | 91.77 |
1011139200000 | 91.08 |
1011225600000 | 92.02 |
1011312000000 | 91.9 |
1011571200000 | 91.38 |
1011657600000 | 91.79 |
1011744000000 | 91.78 |
1011830400000 | 92.33 |
1011916800000 | 92.16 |
1012176000000 | 92.72 |
1012262400000 | 92.61 |
1012348800000 | 91.79 |
1012435200000 | 92.77 |
1012521600000 | 92.62 |
1012780800000 | 92.4 |
1012867200000 | 91.47 |
1012953600000 | 91.04 |
1013040000000 | 90.96 |
1013126400000 | 90.78 |
1013385600000 | 91.16 |
1013472000000 | 91.17 |
1013558400000 | 91.47 |
1013644800000 | 91.99 |
1013731200000 | 91.95 |
1013990400000 | 91.6 |
1014076800000 | 90.67 |
1014163200000 | 90.41 |
1014249600000 | 90.95 |
1014336000000 | 90.53 |
1014595200000 | 90.95 |
1014681600000 | 91.67 |
1014768000000 | 92.57 |
1014854400000 | 92.68 |
1014940800000 | 93.5 |
1015200000000 | 94.97 |
1015286400000 | 94.68 |
1015372800000 | 95.05 |
1015459200000 | 95.82 |
1015545600000 | 96.57 |
1015804800000 | 96.66 |
1015891200000 | 95.9 |
1015977600000 | 95.83 |
1016064000000 | 95.94 |
1016150400000 | 96.37 |
1016409600000 | 97.33 |
1016496000000 | 97.8 |
1016582400000 | 97.29 |
1016668800000 | 97.19 |
1016755200000 | 97.32 |
1017014400000 | 96.95 |
1017100800000 | 97.11 |
1017187200000 | 97.59 |
1017273600000 | 98.08 |
1017705600000 | 97.82 |
1017792000000 | 97.59 |
1017878400000 | 97.16 |
1017964800000 | 97.44 |
1018224000000 | 96.32 |
1018310400000 | 96.56 |
1018396800000 | 97.16 |
1018483200000 | 96.66 |
1018569600000 | 96.84 |
1018828800000 | 97 |
1018915200000 | 98 |
1019001600000 | 98.33 |
1019088000000 | 98.11 |
1019174400000 | 98.29 |
1019433600000 | 97.9 |
1019520000000 | 97.82 |
1019606400000 | 97.81 |
1019692800000 | 97.17 |
1019779200000 | 97.36 |
1020038400000 | 97.5 |
1020124800000 | 97.61 |
1020297600000 | 97.04 |
1020384000000 | 96.52 |
1020643200000 | 96.42 |
1020729600000 | 95.57 |
1020816000000 | 96.77 |
1020902400000 | 97.2 |
1020988800000 | 96.49 |
1021248000000 | 96.74 |
1021334400000 | 97.64 |
1021420800000 | 97.98 |
1021507200000 | 97.87 |
1021593600000 | 97.86 |
1021852800000 | 97.3 |
1021939200000 | 97.1 |
1022025600000 | 96.63 |
1022112000000 | 96.47 |
1022198400000 | 96.38 |
1022457600000 | 96.33 |
1022544000000 | 96.21 |
1022630400000 | 95.92 |
1022716800000 | 95.09 |
1022803200000 | 95.18 |
1023062400000 | 95.06 |
1023148800000 | 93.57 |
1023235200000 | 93.75 |
1023321600000 | 93.58 |
1023408000000 | 92.84 |
1023667200000 | 93.18 |
1023753600000 | 93.46 |
1023840000000 | 92.3 |
1023926400000 | 91.7 |
1024012800000 | 89.82 |
1024272000000 | 90.84 |
1024358400000 | 90.44 |
1024444800000 | 89.35 |
1024531200000 | 88.18 |
1024617600000 | 87.51 |
1024876800000 | 85.89 |
1024963200000 | 86.68 |
1025049600000 | 85.04 |
1025136000000 | 86.14 |
1025222400000 | 87.86 |
1025481600000 | 88.31 |
1025568000000 | 86.47 |
1025654400000 | 85.06 |
1025740800000 | 85.39 |
1025827200000 | 87.06 |
1026086400000 | 87.38 |
1026172800000 | 87.29 |
1026259200000 | 85.5 |
1026345600000 | 83.82 |
1026432000000 | 83.84 |
1026691200000 | 81.86 |
1026777600000 | 81.05 |
1026864000000 | 82 |
1026950400000 | 82.88 |
1027036800000 | 81.18 |
1027296000000 | 78.92 |
1027382400000 | 77.66 |
1027468800000 | 75.41 |
1027555200000 | 76.21 |
1027641600000 | 76.1 |
1027900800000 | 78.18 |
1027987200000 | 78.49 |
1028073600000 | 78.79 |
1028160000000 | 78.02 |
1028246400000 | 77.05 |
1028505600000 | 75.24 |
1028592000000 | 75.44 |
1028678400000 | 75.42 |
1028764800000 | 76.41 |
1028851200000 | 76.84 |
1029110400000 | 76.08 |
1029196800000 | 76.34 |
1029283200000 | 75.71 |
1029369600000 | 76.46 |
1029456000000 | 77.16 |
1029715200000 | 78.27 |
1029801600000 | 78.2 |
1029888000000 | 79.01 |
1029974400000 | 79.84 |
1030060800000 | 79.81 |
1030320000000 | 79.6 |
1030406400000 | 80.05 |
1030492800000 | 78.76 |
1030579200000 | 77.92 |
1030665600000 | 78.29 |
1030924800000 | 77.65 |
1031011200000 | 75.92 |
1031097600000 | 75.57 |
1031184000000 | 74.8 |
1031270400000 | 75.59 |
1031529600000 | 74.97 |
1031616000000 | 75.62 |
1031702400000 | 76.31 |
1031788800000 | 75.37 |
1031875200000 | 74.58 |
1032134400000 | 73.95 |
1032220800000 | 73.64 |
1032307200000 | 71.99 |
1032393600000 | 71.25 |
1032480000000 | 70.96 |
1032739200000 | 68.87 |
1032825600000 | 66.94 |
1032912000000 | 67.7 |
1032998400000 | 69.06 |
1033084800000 | 68.86 |
1033344000000 | 66.71 |
1033430400000 | 66.56 |
1033516800000 | 67.34 |
1033603200000 | 66.65 |
1033689600000 | 66.02 |
1033948800000 | 65 |
1034035200000 | 64.75 |
1034121600000 | 64.21 |
1034208000000 | 64.5 |
1034294400000 | 66.34 |
1034553600000 | 66.36 |
1034640000000 | 68.97 |
1034726400000 | 68.82 |
1034812800000 | 70.98 |
1034899200000 | 71.34 |
1035158400000 | 71.66 |
1035244800000 | 71.5 |
1035331200000 | 70.1 |
1035417600000 | 71.15 |
1035504000000 | 70.68 |
1035763200000 | 71.57 |
1035849600000 | 70.4 |
1035936000000 | 71.46 |
1036022400000 | 72.99 |
1036108800000 | 73.03 |
1036368000000 | 74.82 |
1036454400000 | 74.7 |
1036540800000 | 74.2 |
1036627200000 | 72.87 |
1036713600000 | 72.19 |
1036972800000 | 71.62 |
1037059200000 | 72.03 |
1037145600000 | 72.06 |
1037232000000 | 73.04 |
1037318400000 | 73.07 |
1037577600000 | 73.34 |
1037664000000 | 73.18 |
1037750400000 | 72.86 |
1037836800000 | 74.55 |
1037923200000 | 74.73 |
1038182400000 | 75.29 |
1038268800000 | 74.81 |
1038355200000 | 75.9 |
1038441600000 | 76.89 |
1038528000000 | 77.48 |
1038787200000 | 77.73 |
1038873600000 | 76.41 |
1038960000000 | 76.41 |
1039046400000 | 76.11 |
1039132800000 | 75.7 |
1039392000000 | 74.5 |
1039478400000 | 74.61 |
1039564800000 | 75.07 |
1039651200000 | 74.46 |
1039737600000 | 73.31 |
1039996800000 | 73.85 |
1040083200000 | 73.44 |
1040169600000 | 73.2 |
1040256000000 | 72.56 |
1040342400000 | 73.05 |
1040601600000 | 72.63 |
1040947200000 | 71.76 |
1041206400000 | 71.83 |
1041465600000 | 73.93 |
1041552000000 | 74.6 |
1041811200000 | 74.96 |
1041897600000 | 74.66 |
1041984000000 | 73.71 |
1042070400000 | 73.92 |
1042156800000 | 74.25 |
1042416000000 | 74.7 |
1042502400000 | 75.25 |
1042588800000 | 75.05 |
1042675200000 | 75.14 |
1042761600000 | 73.79 |
1043020800000 | 73.29 |
1043107200000 | 73.13 |
1043193600000 | 72.39 |
1043280000000 | 72.69 |
1043366400000 | 72.43 |
1043625600000 | 70.98 |
1043712000000 | 70.64 |
1043798400000 | 70.45 |
1043884800000 | 71.14 |
1043971200000 | 71.2 |
1044230400000 | 71.89 |
1044316800000 | 70.77 |
1044403200000 | 70.89 |
1044489600000 | 70.6 |
1044576000000 | 70.01 |
1044835200000 | 69.44 |
1044921600000 | 70.25 |
1045008000000 | 69.17 |
1045094400000 | 68.98 |
1045180800000 | 69.48 |
1045440000000 | 70.14 |
1045526400000 | 70.39 |
1045612800000 | 69.89 |
1045699200000 | 69.55 |
1045785600000 | 69.38 |
1046044800000 | 69.14 |
1046131200000 | 67.65 |
1046217600000 | 66.94 |
1046304000000 | 67.12 |
1046390400000 | 67.96 |
1046649600000 | 68.05 |
1046736000000 | 67.17 |
1046822400000 | 66.8 |
1046908800000 | 66.54 |
1046995200000 | 65.74 |
1047254400000 | 64.79 |
1047340800000 | 64.5 |
1047427200000 | 63.36 |
1047513600000 | 65.02 |
1047600000000 | 66.65 |
1047859200000 | 67.4 |
1047945600000 | 68.15 |
1048032000000 | 68.84 |
1048118400000 | 68.47 |
1048204800000 | 69.87 |
1048464000000 | 68.49 |
1048550400000 | 68.6 |
1048636800000 | 68.67 |
1048723200000 | 68.27 |
1048809600000 | 68.09 |
1049068800000 | 67.01 |
1049155200000 | 67.46 |
1049241600000 | 68.78 |
1049328000000 | 69.39 |
1049414400000 | 69.71 |
1049673600000 | 71.5 |
1049760000000 | 71.04 |
1049846400000 | 71.19 |
1049932800000 | 71.1 |
1050019200000 | 71.66 |
1050278400000 | 71.77 |
1050364800000 | 72.41 |
1050451200000 | 72.49 |
1050537600000 | 72.68 |
1050969600000 | 72.86 |
1051056000000 | 74.26 |
1051142400000 | 74.12 |
1051228800000 | 73.93 |
1051488000000 | 74.82 |
1051574400000 | 74.76 |
1051660800000 | 75.01 |
1051747200000 | 75.01 |
1051833600000 | 75.55 |
1052092800000 | 76.22 |
1052179200000 | 77.23 |
1052265600000 | 77.17 |
1052352000000 | 76.12 |
1052438400000 | 76.01 |
1052697600000 | 76.05 |
1052784000000 | 76.23 |
1052870400000 | 76.78 |
1052956800000 | 77.11 |
1053043200000 | 77.51 |
1053302400000 | 76.08 |
1053388800000 | 76.36 |
1053475200000 | 75.48 |
1053561600000 | 76.44 |
1053648000000 | 76.55 |
1053907200000 | 76.57 |
1053993600000 | 76.77 |
1054080000000 | 77.96 |
1054166400000 | 78.26 |
1054252800000 | 78.64 |
1054512000000 | 79.91 |
1054598400000 | 79.85 |
1054684800000 | 80.87 |
1054771200000 | 81.2 |
1054857600000 | 82.5 |
1055116800000 | 81.81 |
1055203200000 | 81.94 |
1055289600000 | 82.63 |
1055376000000 | 82.86 |
1055462400000 | 82.25 |
1055721600000 | 82.59 |
1055808000000 | 82.93 |
1055894400000 | 83.12 |
1055980800000 | 82.26 |
1056067200000 | 82.37 |
1056326400000 | 81.38 |
1056412800000 | 80.8 |
1056499200000 | 81.15 |
1056585600000 | 80.59 |
1056672000000 | 80.73 |
1056931200000 | 80.73 |
1057017600000 | 80.06 |
1057104000000 | 81.28 |
1057190400000 | 81.59 |
1057276800000 | 81.67 |
1057536000000 | 83.23 |
1057622400000 | 83.46 |
1057708800000 | 83.2 |
1057795200000 | 82.69 |
1057881600000 | 83.16 |
1058140800000 | 84.36 |
1058227200000 | 84.71 |
1058313600000 | 84.96 |
1058400000000 | 84.47 |
1058486400000 | 84.6 |
1058745600000 | 84.19 |
1058832000000 | 84.29 |
1058918400000 | 84.14 |
1059004800000 | 84.93 |
1059091200000 | 84.25 |
1059350400000 | 84.9 |
1059436800000 | 84.57 |
1059523200000 | 85.04 |
1059609600000 | 85.55 |
1059696000000 | 85.61 |
1059955200000 | 85 |
1060041600000 | 85.31 |
1060128000000 | 84.55 |
1060214400000 | 84.43 |
1060300800000 | 84.87 |
1060560000000 | 84.99 |
1060646400000 | 85.34 |
1060732800000 | 85.92 |
1060819200000 | 86.22 |
1060905600000 | 86.35 |
1061164800000 | 87.2 |
1061251200000 | 87.88 |
1061337600000 | 87.74 |
1061424000000 | 88.75 |
1061510400000 | 89.46 |
1061769600000 | 89.24 |
1061856000000 | 88.51 |
1061942400000 | 88.83 |
1062028800000 | 89.29 |
1062115200000 | 89.69 |
1062374400000 | 90.86 |
1062460800000 | 90.9 |
1062547200000 | 92.37 |
1062633600000 | 92.72 |
1062720000000 | 92.57 |
1062979200000 | 92.36 |
1063065600000 | 91.73 |
1063152000000 | 90.38 |
1063238400000 | 90.55 |
1063324800000 | 90.83 |
1063584000000 | 91.43 |
1063670400000 | 92.06 |
1063756800000 | 92.51 |
1063843200000 | 92.34 |
1063929600000 | 92.12 |
1064188800000 | 90.27 |
1064275200000 | 90.26 |
1064361600000 | 90.52 |
1064448000000 | 89.77 |
1064534400000 | 89.09 |
1064793600000 | 89.03 |
1064880000000 | 88.21 |
1064966400000 | 88.53 |
1065052800000 | 89.14 |
1065139200000 | 90.44 |
1065398400000 | 91.1 |
1065484800000 | 90.51 |
1065571200000 | 91.02 |
1065657600000 | 91.93 |
1065744000000 | 91.42 |
1066003200000 | 92.09 |
1066089600000 | 91.97 |
1066176000000 | 93.13 |
1066262400000 | 92.92 |
1066348800000 | 92.7 |
1066608000000 | 92.66 |
1066694400000 | 92.91 |
1066780800000 | 92.13 |
1066867200000 | 91.46 |
1066953600000 | 91.63 |
1067212800000 | 92.01 |
1067299200000 | 92.91 |
1067385600000 | 93.44 |
1067472000000 | 93.94 |
1067558400000 | 94.43 |
1067817600000 | 95.82 |
1067904000000 | 95.87 |
1067990400000 | 95.24 |
1068076800000 | 95.31 |
1068163200000 | 96.22 |
1068422400000 | 96 |
1068508800000 | 95.49 |
1068595200000 | 95.96 |
1068681600000 | 96.33 |
1068768000000 | 96.47 |
1069027200000 | 94.81 |
1069113600000 | 94.77 |
1069200000000 | 94.32 |
1069286400000 | 93.89 |
1069372800000 | 94.33 |
1069632000000 | 95.42 |
1069718400000 | 96.3 |
1069804800000 | 96.27 |
1069891200000 | 96.66 |
1069977600000 | 96.7 |
1070236800000 | 97.73 |
1070323200000 | 97.82 |
1070409600000 | 98.05 |
1070496000000 | 98.02 |
1070582400000 | 97.55 |
1070841600000 | 97.19 |
1070928000000 | 97.67 |
1071014400000 | 97.08 |
1071100800000 | 96.72 |
1071187200000 | 96.84 |
1071446400000 | 97.01 |
1071532800000 | 96.39 |
1071619200000 | 96.47 |
1071705600000 | 96.75 |
1071792000000 | 96.41 |
1072051200000 | 95.87 |
1072137600000 | 96.05 |
1072224000000 | 96.07 |
1072656000000 | 96.31 |
1072742400000 | 96.65 |
1072828800000 | 96.74 |
1073001600000 | 98.08 |
1073260800000 | 99.09 |
1073347200000 | 98.99 |
1073433600000 | 99.22 |
1073520000000 | 100.44 |
1073606400000 | 100.32 |
1073865600000 | 100.5 |
1073952000000 | 100.49 |
1074038400000 | 101.41 |
1074124800000 | 101.77 |
1074211200000 | 102.66 |
1074470400000 | 103.43 |
1074556800000 | 102.72 |
1074643200000 | 102.91 |
1074729600000 | 103.36 |
1074816000000 | 103.23 |
1075075200000 | 102.94 |
1075161600000 | 103.56 |
1075248000000 | 103.55 |
1075334400000 | 102.89 |
1075420800000 | 102.67 |
1075680000000 | 102.71 |
1075766400000 | 102.1 |
1075852800000 | 101.72 |
1075939200000 | 101.99 |
1076025600000 | 102.5 |
1076284800000 | 103.34 |
1076371200000 | 104.03 |
1076457600000 | 104.42 |
1076544000000 | 104.91 |
1076630400000 | 104.77 |
1076889600000 | 105.03 |
1076976000000 | 105.76 |
1077062400000 | 106.5 |
1077148800000 | 107.18 |
1077235200000 | 106.2 |
1077494400000 | 106.67 |
1077580800000 | 106.08 |
1077667200000 | 106.08 |
1077753600000 | 106.37 |
1077840000000 | 107.2 |
1078099200000 | 107.96 |
1078185600000 | 108.87 |
1078272000000 | 109.02 |
1078358400000 | 109.74 |
1078444800000 | 109.88 |
1078704000000 | 110.22 |
1078790400000 | 109.37 |
1078876800000 | 108.27 |
1078963200000 | 105.71 |
1079049600000 | 105.76 |
1079308800000 | 103.32 |
1079395200000 | 103.68 |
1079481600000 | 104.98 |
1079568000000 | 104.03 |
1079654400000 | 103.88 |
1079913600000 | 101.84 |
1080000000000 | 102.27 |
1080086400000 | 102.37 |
1080172800000 | 104.22 |
1080259200000 | 104.32 |
1080518400000 | 105.35 |
1080604800000 | 105.28 |
1080691200000 | 105.89 |
1080777600000 | 107.1 |
1080864000000 | 108.56 |
1081123200000 | 109.27 |
1081209600000 | 108.77 |
1081296000000 | 109.03 |
1081382400000 | 109.27 |
1081814400000 | 109.91 |
1081900800000 | 108.91 |
1081987200000 | 108.64 |
1082073600000 | 108.8 |
1082332800000 | 108.57 |
1082419200000 | 109.42 |
1082505600000 | 108.42 |
1082592000000 | 108.91 |
1082678400000 | 109.71 |
1082937600000 | 109.9 |
1083024000000 | 110.06 |
1083110400000 | 108.91 |
1083196800000 | 107.44 |
1083283200000 | 106.82 |
1083542400000 | 107.49 |
1083628800000 | 107.3 |
1083715200000 | 107.69 |
1083801600000 | 106 |
1083888000000 | 105.65 |
1084147200000 | 102.68 |
1084233600000 | 103.95 |
1084320000000 | 102.81 |
1084406400000 | 103.27 |
1084492800000 | 102.46 |
1084752000000 | 100.81 |
1084838400000 | 101.68 |
1084924800000 | 103.72 |
1085011200000 | 102.97 |
1085097600000 | 103.27 |
1085356800000 | 103.98 |
1085443200000 | 103.41 |
1085529600000 | 104.33 |
1085616000000 | 104.87 |
1085702400000 | 104.9 |
1085961600000 | 105.1 |
1086048000000 | 104.28 |
1086134400000 | 104.75 |
1086220800000 | 104.8 |
1086307200000 | 105.77 |
1086566400000 | 106.63 |
1086652800000 | 106.88 |
1086739200000 | 106.61 |
1086825600000 | 106.5 |
1086912000000 | 106.22 |
1087171200000 | 105.41 |
1087257600000 | 105.96 |
1087344000000 | 106.21 |
1087430400000 | 106.24 |
1087516800000 | 106.37 |
1087776000000 | 106.53 |
1087862400000 | 106.2 |
1087948800000 | 106.53 |
1088035200000 | 107.17 |
1088121600000 | 107.34 |
1088380800000 | 108.2 |
1088467200000 | 108.35 |
1088553600000 | 108.42 |
1088640000000 | 108.38 |
1088726400000 | 107.77 |
1088985600000 | 107.61 |
1089072000000 | 106.82 |
1089158400000 | 106.75 |
1089244800000 | 106.57 |
1089331200000 | 106.59 |
1089590400000 | 106.45 |
1089676800000 | 106.45 |
1089763200000 | 105.99 |
1089849600000 | 105.48 |
1089936000000 | 105.71 |
1090195200000 | 105.24 |
1090281600000 | 105.44 |
1090368000000 | 106.33 |
1090454400000 | 105.12 |
1090540800000 | 104.96 |
1090800000000 | 104.11 |
1090886400000 | 104.73 |
1090972800000 | 104.93 |
1091059200000 | 105.72 |
1091145600000 | 105.75 |
1091404800000 | 105.2 |
1091491200000 | 105.58 |
1091577600000 | 104.2 |
1091664000000 | 104.29 |
1091750400000 | 102.36 |
1092009600000 | 101.47 |
1092096000000 | 102.15 |
1092182400000 | 101.55 |
1092268800000 | 101.13 |
1092355200000 | 101.43 |
1092614400000 | 101.88 |
1092700800000 | 102.86 |
1092787200000 | 103.06 |
1092873600000 | 103.36 |
1092960000000 | 103.4 |
1093219200000 | 104.28 |
1093305600000 | 104.54 |
1093392000000 | 104.67 |
1093478400000 | 105.15 |
1093564800000 | 105.4 |
1093824000000 | 105.52 |
1093910400000 | 105.17 |
1093996800000 | 105.71 |
1094083200000 | 106.2 |
1094169600000 | 106.53 |
1094428800000 | 106.89 |
1094515200000 | 107.09 |
1094601600000 | 107.14 |
1094688000000 | 106.68 |
1094774400000 | 107.37 |
1095033600000 | 108.28 |
1095120000000 | 108.1 |
1095206400000 | 108.25 |
1095292800000 | 108.3 |
1095379200000 | 108.59 |
1095638400000 | 108.44 |
1095724800000 | 108.94 |
1095811200000 | 108.41 |
1095897600000 | 107.79 |
1095984000000 | 108.05 |
1096243200000 | 107.5 |
1096329600000 | 107.57 |
1096416000000 | 108.32 |
1096502400000 | 108.33 |
1096588800000 | 109.44 |
1096848000000 | 110.39 |
1096934400000 | 110.33 |
1097020800000 | 110.13 |
1097107200000 | 110.25 |
1097193600000 | 110.24 |
1097452800000 | 110.1 |
1097539200000 | 109.52 |
1097625600000 | 109.8 |
1097712000000 | 109.31 |
1097798400000 | 109.45 |
1098057600000 | 108.92 |
1098144000000 | 109.5 |
1098230400000 | 108.79 |
1098316800000 | 109.32 |
1098403200000 | 109.47 |
1098662400000 | 108.29 |
1098748800000 | 108.58 |
1098835200000 | 109.44 |
1098921600000 | 110.13 |
1099008000000 | 110 |
1099267200000 | 110.51 |
1099353600000 | 111.32 |
1099440000000 | 111.52 |
1099526400000 | 111.33 |
1099612800000 | 111.92 |
1099872000000 | 112.03 |
1099958400000 | 112.16 |
1100044800000 | 112.76 |
1100131200000 | 113.52 |
1100217600000 | 113.6 |
1100476800000 | 113.51 |
1100563200000 | 112.96 |
1100649600000 | 114.04 |
1100736000000 | 114.15 |
1100822400000 | 114.11 |
1101081600000 | 113.58 |
1101168000000 | 113.83 |
1101254400000 | 114.01 |
1101340800000 | 114.44 |
1101427200000 | 114.24 |
1101686400000 | 114.41 |
1101772800000 | 114.37 |
1101859200000 | 114.97 |
1101945600000 | 115.43 |
1102032000000 | 115.66 |
1102291200000 | 115.64 |
1102377600000 | 115.76 |
1102464000000 | 115.79 |
1102550400000 | 115.05 |
1102636800000 | 115.42 |
1102896000000 | 116.05 |
1102982400000 | 116.16 |
1103068800000 | 116.48 |
1103155200000 | 116.88 |
1103241600000 | 116.76 |
1103500800000 | 117.38 |
1103587200000 | 117.44 |
1103673600000 | 117.64 |
1103760000000 | 117.83 |
1103846400000 | 117.83 |
1104105600000 | 117.88 |
1104192000000 | 118.17 |
1104278400000 | 118.34 |
1104364800000 | 118.48 |
1104451200000 | 118.66 |
1104710400000 | 119.59 |
1104796800000 | 120.09 |
1104883200000 | 119.39 |
1104969600000 | 119.58 |
1105056000000 | 120.27 |
1105315200000 | 120.55 |
1105401600000 | 119.79 |
1105488000000 | 119.54 |
1105574400000 | 120.19 |
1105660800000 | 120.59 |
1105920000000 | 121.05 |
1106006400000 | 121.16 |
1106092800000 | 121.43 |
1106179200000 | 121.11 |
1106265600000 | 121.1 |
1106524800000 | 120.68 |
1106611200000 | 121.74 |
1106697600000 | 122.07 |
1106784000000 | 122.16 |
1106870400000 | 122.38 |
1107129600000 | 123.11 |
1107216000000 | 124.03 |
1107302400000 | 124.53 |
1107388800000 | 124.85 |
1107475200000 | 125.88 |
1107734400000 | 126.58 |
1107820800000 | 127.05 |
1107907200000 | 127.36 |
1107993600000 | 126.96 |
1108080000000 | 128.33 |
1108339200000 | 128.54 |
1108425600000 | 128.87 |
1108512000000 | 128.75 |
1108598400000 | 129.18 |
1108684800000 | 129.13 |
1108944000000 | 127.98 |
1109030400000 | 126.99 |
1109116800000 | 126.55 |
1109203200000 | 126.98 |
1109289600000 | 128.08 |
1109548800000 | 128.28 |
1109635200000 | 128.48 |
1109721600000 | 128.23 |
1109808000000 | 128.07 |
1109894400000 | 128.76 |
1110153600000 | 129.2 |
1110240000000 | 128.74 |
1110326400000 | 128.15 |
1110412800000 | 127.17 |
1110499200000 | 127.31 |
1110758400000 | 126.8 |
1110844800000 | 127.32 |
1110931200000 | 126.31 |
1111017600000 | 126.05 |
1111104000000 | 126.18 |
1111363200000 | 125.85 |
1111449600000 | 126.11 |
1111536000000 | 125.55 |
1111622400000 | 126.33 |
1112054400000 | 126.05 |
1112140800000 | 126.27 |
1112227200000 | 126.83 |
1112313600000 | 127.6 |
1112572800000 | 127.01 |
1112659200000 | 127.55 |
1112745600000 | 128.28 |
1112832000000 | 128.94 |
1112918400000 | 129.57 |
1113177600000 | 129.52 |
1113264000000 | 129.34 |
1113350400000 | 129.88 |
1113436800000 | 129.32 |
1113523200000 | 126.84 |
1113782400000 | 124.43 |
1113868800000 | 125.34 |
1113955200000 | 125.64 |
1114041600000 | 125.74 |
1114128000000 | 126.04 |
1114387200000 | 126.18 |
1114473600000 | 125.89 |
1114560000000 | 123.77 |
1114646400000 | 123.32 |
1114732800000 | 123.51 |
1114992000000 | 124.78 |
1115078400000 | 124.61 |
1115164800000 | 124.4 |
1115251200000 | 125.19 |
1115337600000 | 125.63 |
1115596800000 | 125.65 |
1115683200000 | 124.97 |
1115769600000 | 125.26 |
1115856000000 | 126.16 |
1115942400000 | 126.33 |
1116201600000 | 126.48 |
1116288000000 | 126.2 |
1116374400000 | 127.61 |
1116460800000 | 128.56 |
1116547200000 | 128.99 |
1116806400000 | 129.5 |
1116892800000 | 129.65 |
1116979200000 | 129.97 |
1117065600000 | 131 |
1117152000000 | 130.96 |
1117411200000 | 131.63 |
1117497600000 | 131.78 |
1117584000000 | 133 |
1117670400000 | 133.03 |
1117756800000 | 133.19 |
1118016000000 | 133.12 |
1118102400000 | 134.14 |
1118188800000 | 134.2 |
1118275200000 | 134.27 |
1118361600000 | 135.11 |
1118620800000 | 135.69 |
1118707200000 | 136.19 |
1118793600000 | 135.81 |
1118880000000 | 136.53 |
1118966400000 | 137.23 |
1119225600000 | 136.83 |
1119312000000 | 137.04 |
1119398400000 | 136.99 |
1119484800000 | 137.32 |
1119571200000 | 136.78 |
1119830400000 | 135.58 |
1119916800000 | 136.56 |
1120003200000 | 137.77 |
1120089600000 | 137.87 |
1120176000000 | 138.41 |
1120435200000 | 138.57 |
1120521600000 | 138.45 |
1120608000000 | 139.19 |
1120694400000 | 137.65 |
1120780800000 | 139.56 |
1121040000000 | 140.74 |
1121126400000 | 140.77 |
1121212800000 | 141.38 |
1121299200000 | 141.68 |
1121385600000 | 141.43 |
1121644800000 | 141.75 |
1121731200000 | 142.7 |
1121817600000 | 142.52 |
1121904000000 | 142.95 |
1121990400000 | 142.94 |
1122249600000 | 142.61 |
1122336000000 | 143.33 |
1122422400000 | 143.71 |
1122508800000 | 144.11 |
1122595200000 | 144.04 |
1122854400000 | 144.48 |
1122940800000 | 144.89 |
1123027200000 | 144.84 |
1123113600000 | 144.12 |
1123200000000 | 143.24 |
1123459200000 | 144.31 |
1123545600000 | 144.87 |
1123632000000 | 145.73 |
1123718400000 | 144.69 |
1123804800000 | 143.98 |
1124064000000 | 144.22 |
1124150400000 | 143.99 |
1124236800000 | 143.06 |
1124323200000 | 142.57 |
1124409600000 | 143.34 |
1124668800000 | 143.9 |
1124755200000 | 143.31 |
1124841600000 | 142.93 |
1124928000000 | 142.26 |
1125014400000 | 142.18 |
1125273600000 | 141.89 |
1125360000000 | 142.68 |
1125446400000 | 143.43 |
1125532800000 | 144.84 |
1125619200000 | 144.94 |
1125878400000 | 145.54 |
1125964800000 | 146.67 |
1126051200000 | 147.69 |
1126137600000 | 147.73 |
1126224000000 | 148.05 |
1126483200000 | 148.26 |
1126569600000 | 147.56 |
1126656000000 | 148.16 |
1126742400000 | 147.98 |
1126828800000 | 148.88 |
1127088000000 | 149.4 |
1127174400000 | 149.89 |
1127260800000 | 149.14 |
1127347200000 | 148.1 |
1127433600000 | 148.52 |
1127692800000 | 149.65 |
1127779200000 | 149.36 |
1127865600000 | 150.33 |
1127952000000 | 150.13 |
1128038400000 | 150.98 |
1128297600000 | 151.73 |
1128384000000 | 152.29 |
1128470400000 | 151.47 |
1128556800000 | 149.33 |
1128643200000 | 148.97 |
1128902400000 | 149.38 |
1128988800000 | 149.99 |
1129075200000 | 149.09 |
1129161600000 | 146.33 |
1129248000000 | 145.8 |
1129507200000 | 145.93 |
1129593600000 | 145.42 |
1129680000000 | 141.54 |
1129766400000 | 142.16 |
1129852800000 | 140.97 |
1130112000000 | 143.21 |
1130198400000 | 143.52 |
1130284800000 | 143.69 |
1130371200000 | 141.58 |
1130457600000 | 141.31 |
1130716800000 | 144.25 |
1130803200000 | 144.77 |
1130889600000 | 145.3 |
1130976000000 | 146.67 |
1131062400000 | 146.41 |
1131321600000 | 146.72 |
1131408000000 | 146.8 |
1131494400000 | 146.99 |
1131580800000 | 147.07 |
1131667200000 | 147.98 |
1131926400000 | 147.96 |
1132012800000 | 147.36 |
1132099200000 | 146.94 |
1132185600000 | 147.67 |
1132272000000 | 147.99 |
1132531200000 | 147.96 |
1132617600000 | 148.09 |
1132704000000 | 149.47 |
1132790400000 | 149.41 |
1132876800000 | 149.91 |
1133136000000 | 149.52 |
1133222400000 | 149.38 |
1133308800000 | 149.37 |
1133395200000 | 150.73 |
1133481600000 | 151.41 |
1133740800000 | 151.42 |
1133827200000 | 151.72 |
1133913600000 | 152.01 |
1134000000000 | 151.79 |
1134086400000 | 152.08 |
1134345600000 | 152.7 |
1134432000000 | 152.32 |
1134518400000 | 152.19 |
1134604800000 | 152.21 |
1134691200000 | 153.44 |
1134950400000 | 153.38 |
1135036800000 | 153.4 |
1135123200000 | 154.07 |
1135209600000 | 154.01 |
1135296000000 | 154.66 |
1135641600000 | 155.16 |
1135728000000 | 155.21 |
1135814400000 | 155.87 |
1135900800000 | 155.62 |
1136160000000 | 156.65 |
1136246400000 | 158.19 |
1136332800000 | 160.16 |
1136419200000 | 160.1 |
1136505600000 | 160.6 |
1136764800000 | 161.09 |
1136851200000 | 160.13 |
1136937600000 | 161.21 |
1137024000000 | 161.72 |
1137110400000 | 160.71 |
1137369600000 | 161.77 |
1137456000000 | 160.62 |
1137542400000 | 159.49 |
1137628800000 | 161.26 |
1137715200000 | 160.98 |
1137974400000 | 160.39 |
1138060800000 | 161.19 |
1138147200000 | 162.71 |
1138233600000 | 163.82 |
1138320000000 | 165.39 |
1138579200000 | 165.66 |
1138665600000 | 165.49 |
1138752000000 | 167.84 |
1138838400000 | 167.1 |
1138924800000 | 167.08 |
1139184000000 | 167.92 |
1139270400000 | 167.48 |
1139356800000 | 167.21 |
1139443200000 | 168.78 |
1139529600000 | 168.55 |
1139788800000 | 168.93 |
1139875200000 | 169.25 |
1139961600000 | 170.26 |
1140048000000 | 171.52 |
1140134400000 | 172.54 |
1140393600000 | 173.52 |
1140480000000 | 173.84 |
1140566400000 | 174.77 |
1140652800000 | 175.31 |
1140739200000 | 175.79 |
1140998400000 | 176.89 |
1141084800000 | 174.98 |
1141171200000 | 176.34 |
1141257600000 | 175.1 |
1141344000000 | 175.17 |
1141603200000 | 175.62 |
1141689600000 | 174.5 |
1141776000000 | 173.19 |
1141862400000 | 174.07 |
1141948800000 | 174.61 |
1142208000000 | 176.39 |
1142294400000 | 176.67 |
1142380800000 | 177.73 |
1142467200000 | 178.12 |
1142553600000 | 178.92 |
1142812800000 | 179.65 |
1142899200000 | 179.75 |
1142985600000 | 179.63 |
1143072000000 | 179.86 |
1143158400000 | 180.22 |
1143417600000 | 179.83 |
1143504000000 | 178.41 |
1143590400000 | 178.65 |
1143676800000 | 179.55 |
1143763200000 | 179.44 |
1144022400000 | 180.63 |
1144108800000 | 179.98 |
1144195200000 | 180.62 |
1144281600000 | 181.22 |
1144368000000 | 180.57 |
1144627200000 | 180.64 |
1144713600000 | 178.77 |
1144800000000 | 177.73 |
1144886400000 | 178.52 |
1145318400000 | 178.22 |
1145404800000 | 180.31 |
1145491200000 | 181.33 |
1145577600000 | 182.76 |
1145836800000 | 182.91 |
1145923200000 | 183.55 |
1146009600000 | 183.55 |
1146096000000 | 182.03 |
1146182400000 | 180.93 |
1146441600000 | 180.93 |
1146528000000 | 182.69 |
1146614400000 | 182.29 |
1146700800000 | 183.38 |
1146787200000 | 185.18 |
1147046400000 | 186.34 |
1147132800000 | 186.61 |
1147219200000 | 186.5 |
1147305600000 | 186.32 |
1147392000000 | 182.16 |
1147651200000 | 178.19 |
1147737600000 | 177.45 |
1147824000000 | 173.24 |
1147910400000 | 170.48 |
1147996800000 | 170.01 |
1148256000000 | 162.49 |
1148342400000 | 167.31 |
1148428800000 | 165.34 |
1148515200000 | 166.98 |
1148601600000 | 171.54 |
1148860800000 | 172.75 |
1148947200000 | 169.23 |
1149033600000 | 171.01 |
1149120000000 | 171.01 |
1149206400000 | 172.37 |
1149465600000 | 171.56 |
1149552000000 | 167.13 |
1149638400000 | 166.98 |
1149724800000 | 161.68 |
1149811200000 | 163.55 |
1150070400000 | 161.83 |
1150156800000 | 156.99 |
1150243200000 | 157.01 |
1150329600000 | 162.75 |
1150416000000 | 161.72 |
1150675200000 | 163.59 |
1150761600000 | 164.13 |
1150848000000 | 164.26 |
1150934400000 | 165.5 |
1151020800000 | 165.56 |
1151280000000 | 165.89 |
1151366400000 | 165.25 |
1151452800000 | 164.43 |
1151539200000 | 166.83 |
1151625600000 | 169.65 |
1151884800000 | 171.51 |
1151971200000 | 171.88 |
1152057600000 | 170.01 |
1152144000000 | 171.55 |
1152230400000 | 170.54 |
1152489600000 | 170.81 |
1152576000000 | 169.42 |
1152662400000 | 170.45 |
1152748800000 | 167.98 |
1152835200000 | 166.12 |
1153094400000 | 163.73 |
1153180800000 | 162.88 |
1153267200000 | 166.65 |
1153353600000 | 167.71 |
1153440000000 | 165.72 |
1153699200000 | 167.98 |
1153785600000 | 168.53 |
1153872000000 | 168.96 |
1153958400000 | 170.63 |
1154044800000 | 170.92 |
1154304000000 | 170.86 |
1154390400000 | 170.77 |
1154476800000 | 172.23 |
1154563200000 | 171.15 |
1154649600000 | 172.66 |
1154908800000 | 171.37 |
1154995200000 | 171.94 |
1155081600000 | 172.1 |
1155168000000 | 170.6 |
1155254400000 | 171.01 |
1155513600000 | 172.44 |
1155600000000 | 173.06 |
1155686400000 | 174.98 |
1155772800000 | 175.89 |
1155859200000 | 175.92 |
1156118400000 | 175.28 |
1156204800000 | 175.6 |
1156291200000 | 175.15 |
1156377600000 | 175.46 |
1156464000000 | 175.38 |
1156723200000 | 176.08 |
1156809600000 | 176.57 |
1156896000000 | 177.29 |
1156982400000 | 177.15 |
1157068800000 | 178.62 |
1157328000000 | 179.61 |
1157414400000 | 179.22 |
1157500800000 | 178.61 |
1157587200000 | 176.95 |
1157673600000 | 178.09 |
1157932800000 | 177.18 |
1158019200000 | 178.56 |
1158105600000 | 179.47 |
1158192000000 | 179.88 |
1158278400000 | 180.37 |
1158537600000 | 180.44 |
1158624000000 | 179.74 |
1158710400000 | 181.1 |
1158796800000 | 181.57 |
1158883200000 | 179.85 |
1159142400000 | 179.79 |
1159228800000 | 181.45 |
1159315200000 | 182.55 |
1159401600000 | 183.31 |
1159488000000 | 184.26 |
1159747200000 | 184.53 |
1159833600000 | 183.62 |
1159920000000 | 184.77 |
1160006400000 | 186.86 |
1160092800000 | 186.58 |
1160352000000 | 187.09 |
1160438400000 | 188.53 |
1160524800000 | 188.46 |
1160611200000 | 191.1 |
1160697600000 | 190.55 |
1160956800000 | 191.31 |
1161043200000 | 188.61 |
1161129600000 | 190.88 |
1161216000000 | 191.24 |
1161302400000 | 191.83 |
1161561600000 | 192.41 |
1161648000000 | 192.67 |
1161734400000 | 193.42 |
1161820800000 | 193.86 |
1161907200000 | 193.03 |
1162166400000 | 192.53 |
1162252800000 | 193.26 |
1162339200000 | 193.64 |
1162425600000 | 192.77 |
1162512000000 | 193.55 |
1162771200000 | 195.25 |
1162857600000 | 196.2 |
1162944000000 | 196.21 |
1163030400000 | 196.7 |
1163116800000 | 197.06 |
1163376000000 | 197.68 |
1163462400000 | 197.35 |
1163548800000 | 198.53 |
1163635200000 | 199.1 |
1163721600000 | 197.61 |
1163980800000 | 197.28 |
1164067200000 | 198.53 |
1164153600000 | 199.73 |
1164240000000 | 199.25 |
1164326400000 | 198.04 |
1164585600000 | 194.9 |
1164672000000 | 193.16 |
1164758400000 | 196.84 |
1164844800000 | 195.7 |
1164931200000 | 195.66 |
1165190400000 | 196.83 |
1165276800000 | 197.98 |
1165363200000 | 198.61 |
1165449600000 | 199.89 |
1165536000000 | 200.54 |
1165795200000 | 202.25 |
1165881600000 | 202.17 |
1165968000000 | 203.56 |
1166054400000 | 204.65 |
1166140800000 | 206.04 |
1166400000000 | 206.34 |
1166486400000 | 204.72 |
1166572800000 | 205.93 |
1166659200000 | 206.13 |
1166745600000 | 205.22 |
1167177600000 | 207 |
1167264000000 | 207.41 |
1167350400000 | 207.9 |
1167696000000 | 210.81 |
1167782400000 | 210.73 |
1167868800000 | 208.46 |
1167955200000 | 207.62 |
1168214400000 | 208.26 |
1168300800000 | 209.09 |
1168387200000 | 207.25 |
1168473600000 | 209.64 |
1168560000000 | 209.8 |
1168819200000 | 211.55 |
1168905600000 | 210.87 |
1168992000000 | 210.98 |
1169078400000 | 211.18 |
1169164800000 | 212.43 |
1169424000000 | 212.02 |
1169510400000 | 211.26 |
1169596800000 | 213.72 |
1169683200000 | 212.86 |
1169769600000 | 211.57 |
1170028800000 | 212.31 |
1170115200000 | 212.31 |
1170201600000 | 212.76 |
1170288000000 | 214.55 |
1170374400000 | 215.63 |
1170633600000 | 216.17 |
1170720000000 | 216.58 |
1170806400000 | 218.56 |
1170892800000 | 217.06 |
1170979200000 | 218.56 |
1171238400000 | 217.57 |
1171324800000 | 218.71 |
1171411200000 | 221.42 |
1171497600000 | 221.28 |
1171584000000 | 221.19 |
1171843200000 | 222.78 |
1171929600000 | 222.44 |
1172016000000 | 220.78 |
1172102400000 | 221.67 |
1172188800000 | 221.41 |
1172448000000 | 222.17 |
1172534400000 | 213.21 |
1172620800000 | 211.37 |
1172707200000 | 208.4 |
1172793600000 | 208.86 |
1173052800000 | 205.48 |
1173139200000 | 206.78 |
1173225600000 | 209.24 |
1173312000000 | 212.63 |
1173398400000 | 212.71 |
1173657600000 | 212.82 |
1173744000000 | 210.78 |
1173830400000 | 205.03 |
1173916800000 | 209.03 |
1174003200000 | 210.38 |
1174262400000 | 213.2 |
1174348800000 | 213.98 |
1174435200000 | 215.53 |
1174521600000 | 218.84 |
1174608000000 | 218.97 |
1174867200000 | 218.3 |
1174953600000 | 218.04 |
1175040000000 | 216.46 |
1175126400000 | 219.01 |
1175212800000 | 219.66 |
1175472000000 | 220.76 |
1175558400000 | 223.34 |
1175644800000 | 224 |
1175731200000 | 224.18 |
1176163200000 | 226.4 |
1176249600000 | 225.91 |
1176336000000 | 225.18 |
1176422400000 | 226.3 |
1176681600000 | 228.06 |
1176768000000 | 227.85 |
1176854400000 | 226.71 |
1176940800000 | 225.84 |
1177027200000 | 229.06 |
1177286400000 | 228.75 |
1177372800000 | 225.75 |
1177459200000 | 226.95 |
1177545600000 | 226.81 |
1177632000000 | 226.3 |
1177891200000 | 226.63 |
1177977600000 | 226.71 |
1178064000000 | 228.54 |
1178150400000 | 227.17 |
1178236800000 | 229.1 |
1178496000000 | 229.77 |
1178582400000 | 227.44 |
1178668800000 | 227.37 |
1178755200000 | 226.75 |
1178841600000 | 227.34 |
1179100800000 | 227.46 |
1179187200000 | 228.03 |
1179273600000 | 228.3 |
1179360000000 | 229.32 |
1179446400000 | 230.86 |
1179705600000 | 231.45 |
1179792000000 | 232.62 |
1179878400000 | 234.26 |
1179964800000 | 233.27 |
1180051200000 | 233.04 |
1180310400000 | 234.01 |
1180396800000 | 234.47 |
1180483200000 | 233.34 |
1180569600000 | 236.64 |
1180656000000 | 237.28 |
1180915200000 | 236.31 |
1181001600000 | 235.47 |
1181088000000 | 229.69 |
1181174400000 | 226.51 |
1181260800000 | 225.59 |
1181520000000 | 228.87 |
1181606400000 | 227.19 |
1181692800000 | 227.11 |
1181779200000 | 230.95 |
1181865600000 | 233.11 |
1182124800000 | 232.34 |
1182211200000 | 231.88 |
1182297600000 | 232.91 |
1182384000000 | 230.59 |
1182470400000 | 230.11 |
1182729600000 | 228.94 |
1182816000000 | 227.62 |
1182902400000 | 226.83 |
1182988800000 | 229.32 |
1183075200000 | 230.38 |
1183334400000 | 230.99 |
1183420800000 | 232.33 |
1183507200000 | 233.7 |
1183593600000 | 232.08 |
1183680000000 | 232.98 |
1183939200000 | 232.89 |
1184025600000 | 230.94 |
1184112000000 | 229.24 |
1184198400000 | 231.25 |
1184284800000 | 232.12 |
1184544000000 | 232.25 |
1184630400000 | 230.64 |
1184716800000 | 227.86 |
1184803200000 | 229.5 |
1184889600000 | 227.68 |
1185148800000 | 227.75 |
1185235200000 | 224.41 |
1185321600000 | 221.82 |
1185408000000 | 216.25 |
1185494400000 | 215.49 |
1185753600000 | 215.82 |
1185840000000 | 219.83 |
1185926400000 | 215.26 |
1186012800000 | 216.5 |
1186099200000 | 214.21 |
1186358400000 | 211.49 |
1186444800000 | 213.65 |
1186531200000 | 218.26 |
1186617600000 | 214.27 |
1186704000000 | 209.22 |
1186963200000 | 212.32 |
1187049600000 | 210.52 |
1187136000000 | 208.59 |
1187222400000 | 198.68 |
1187308800000 | 200.38 |
1187568000000 | 202.85 |
1187654400000 | 203.17 |
1187740800000 | 208.43 |
1187827200000 | 208.99 |
1187913600000 | 209.63 |
1188172800000 | 210.2 |
1188259200000 | 206.96 |
1188345600000 | 207.82 |
1188432000000 | 209.75 |
1188518400000 | 213.37 |
1188777600000 | 214.69 |
1188864000000 | 216 |
1188950400000 | 211.68 |
1189036800000 | 212.26 |
1189123200000 | 207.51 |
1189382400000 | 204.86 |
1189468800000 | 208.46 |
1189555200000 | 208.37 |
1189641600000 | 208.28 |
1189728000000 | 206.39 |
1189987200000 | 202.68 |
1190073600000 | 205.89 |
1190160000000 | 211.64 |
1190246400000 | 210.04 |
1190332800000 | 212.42 |
1190592000000 | 212.53 |
1190678400000 | 209.36 |
1190764800000 | 211.7 |
1190851200000 | 213.23 |
1190937600000 | 213 |
1191196800000 | 214.83 |
1191283200000 | 216.78 |
1191369600000 | 217.58 |
1191456000000 | 217.71 |
1191542400000 | 219.15 |
1191801600000 | 219.74 |
1191888000000 | 220.98 |
1191974400000 | 221.04 |
1192060800000 | 221.88 |
1192147200000 | 221.19 |
1192406400000 | 219.72 |
1192492800000 | 217.51 |
1192579200000 | 219.8 |
1192665600000 | 217.36 |
1192752000000 | 215.89 |
1193011200000 | 212.64 |
1193097600000 | 216.2 |
1193184000000 | 215.03 |
1193270400000 | 217.71 |
1193356800000 | 217.65 |
1193616000000 | 219.33 |
1193702400000 | 218.48 |
1193788800000 | 220.39 |
1193875200000 | 218.44 |
1193961600000 | 217.69 |
1194220800000 | 215.69 |
1194307200000 | 217 |
1194393600000 | 215.01 |
1194480000000 | 213.39 |
1194566400000 | 210.97 |
1194825600000 | 210.98 |
1194912000000 | 209.39 |
1194998400000 | 211.14 |
1195084800000 | 207.91 |
1195171200000 | 205.56 |
1195430400000 | 199.77 |
1195516800000 | 201.31 |
1195603200000 | 195.64 |
1195689600000 | 195.81 |
1195776000000 | 199.28 |
1196035200000 | 198.93 |
1196121600000 | 198.81 |
1196208000000 | 203.11 |
1196294400000 | 204.26 |
1196380800000 | 207.86 |
1196640000000 | 207.23 |
1196726400000 | 203.77 |
1196812800000 | 207.9 |
1196899200000 | 207.19 |
1196985600000 | 209.48 |
1197244800000 | 210.33 |
1197331200000 | 210.76 |
1197417600000 | 209.73 |
1197504000000 | 204.85 |
1197590400000 | 205.25 |
1197849600000 | 200.86 |
1197936000000 | 200.83 |
1198022400000 | 199.75 |
1198108800000 | 199.91 |
1198195200000 | 201.94 |
1198454400000 | 202.52 |
1198713600000 | 202.28 |
1198800000000 | 202.69 |
1199059200000 | 202.95 |
1199232000000 | 201.36 |
1199318400000 | 198.64 |
1199404800000 | 194.61 |
1199664000000 | 190.77 |
1199750400000 | 191.19 |
1199836800000 | 186.88 |
1199923200000 | 183.77 |
1200009600000 | 184.28 |
1200268800000 | 186.53 |
1200355200000 | 181.29 |
1200441600000 | 178.81 |
1200528000000 | 178.04 |
1200614400000 | 177.23 |
1200873600000 | 168.34 |
1200960000000 | 174.46 |
1201046400000 | 170.29 |
1201132800000 | 177.83 |
1201219200000 | 180.31 |
1201478400000 | 178.55 |
1201564800000 | 183.16 |
1201651200000 | 181.41 |
1201737600000 | 181.2 |
1201824000000 | 186.18 |
1202083200000 | 188.04 |
1202169600000 | 180.22 |
1202256000000 | 181.37 |
1202342400000 | 176.91 |
1202428800000 | 177.53 |
1202688000000 | 175.8 |
1202774400000 | 181.99 |
1202860800000 | 183.62 |
1202947200000 | 184.46 |
1203033600000 | 182.76 |
1203292800000 | 185.4 |
1203379200000 | 187.14 |
1203465600000 | 186.01 |
1203552000000 | 187.04 |
1203638400000 | 185.12 |
1203897600000 | 187.53 |
1203984000000 | 190.23 |
1204070400000 | 190.26 |
1204156800000 | 187.49 |
1204243200000 | 185.29 |
1204502400000 | 182.54 |
1204588800000 | 179.65 |
1204675200000 | 184.22 |
1204761600000 | 182.07 |
1204848000000 | 179.56 |
1205107200000 | 176.39 |
1205193600000 | 179.49 |
1205280000000 | 181.46 |
1205366400000 | 178.26 |
1205452800000 | 177.73 |
1205712000000 | 171.08 |
1205798400000 | 175.63 |
1205884800000 | 174.06 |
1205971200000 | 173.78 |
1206403200000 | 180.07 |
1206489600000 | 180.11 |
1206576000000 | 183.07 |
1206662400000 | 182.92 |
1206921600000 | 183.5 |
1207008000000 | 187.61 |
1207094400000 | 188.8 |
1207180800000 | 186.41 |
1207267200000 | 186.87 |
1207526400000 | 188.51 |
1207612800000 | 185.96 |
1207699200000 | 184.78 |
1207785600000 | 183.87 |
1207872000000 | 182 |
1208131200000 | 180.28 |
1208217600000 | 180.91 |
1208304000000 | 184.5 |
1208390400000 | 184.14 |
1208476800000 | 187.69 |
1208736000000 | 185.93 |
1208822400000 | 185.79 |
1208908800000 | 186.98 |
1208995200000 | 185.84 |
1209081600000 | 187.94 |
1209340800000 | 188.94 |
1209427200000 | 187.36 |
1209513600000 | 189.5 |
1209600000000 | 189.5 |
1209686400000 | 192.76 |
1209945600000 | 193.51 |
1210032000000 | 192.99 |
1210118400000 | 195.02 |
1210204800000 | 195.58 |
1210291200000 | 193.86 |
1210550400000 | 195.02 |
1210636800000 | 195.49 |
1210723200000 | 196.79 |
1210809600000 | 196.39 |
1210896000000 | 197.43 |
1211155200000 | 199.27 |
1211241600000 | 194.78 |
1211328000000 | 193.3 |
1211414400000 | 193.38 |
1211500800000 | 190.55 |
1211760000000 | 190.12 |
1211846400000 | 189.29 |
1211932800000 | 190.58 |
1212019200000 | 191.09 |
1212105600000 | 191.81 |
1212364800000 | 189.86 |
1212451200000 | 191.89 |
1212537600000 | 190.68 |
1212624000000 | 191.4 |
1212710400000 | 188.16 |
1212969600000 | 185.26 |
1213056000000 | 183 |
1213142400000 | 180.33 |
1213228800000 | 181.71 |
1213315200000 | 182.41 |
1213574400000 | 182.73 |
1213660800000 | 184.12 |
1213747200000 | 179.95 |
1213833600000 | 177.73 |
1213920000000 | 175.35 |
1214179200000 | 173.41 |
1214265600000 | 171.52 |
1214352000000 | 174.62 |
1214438400000 | 170.34 |
1214524800000 | 169.27 |
1214784000000 | 169.08 |
1214870400000 | 164.81 |
1214956800000 | 163.42 |
1215043200000 | 163.13 |
1215129600000 | 161.27 |
1215388800000 | 163.97 |
1215475200000 | 160.45 |
1215561600000 | 163.31 |
1215648000000 | 159.64 |
1215734400000 | 155.11 |
1215993600000 | 155.92 |
1216080000000 | 151.15 |
1216166400000 | 154.18 |
1216252800000 | 160.42 |
1216339200000 | 163.33 |
1216598400000 | 166.07 |
1216684800000 | 164.37 |
1216771200000 | 167.99 |
1216857600000 | 163.8 |
1216944000000 | 162.18 |
1217203200000 | 159.25 |
1217289600000 | 159.27 |
1217376000000 | 162.65 |
1217462400000 | 161.64 |
1217548800000 | 159.64 |
1217808000000 | 158.9 |
1217894400000 | 163.78 |
1217980800000 | 166.99 |
1218067200000 | 165.34 |
1218153600000 | 167.03 |
1218412800000 | 170.36 |
1218499200000 | 170.18 |
1218585600000 | 165.62 |
1218672000000 | 165.63 |
1218758400000 | 167.09 |
1219017600000 | 166.6 |
1219104000000 | 161.23 |
1219190400000 | 161.42 |
1219276800000 | 160.34 |
1219363200000 | 163.99 |
1219622400000 | 163.04 |
1219708800000 | 163.85 |
1219795200000 | 163.64 |
1219881600000 | 166.06 |
1219968000000 | 167.5 |
1220227200000 | 167.59 |
1220313600000 | 170.09 |
1220400000000 | 168.05 |
1220486400000 | 163.34 |
1220572800000 | 159.54 |
1220832000000 | 164.55 |
1220918400000 | 162.77 |
1221004800000 | 160.76 |
1221091200000 | 159.25 |
1221177600000 | 160.55 |
1221436800000 | 155.85 |
1221523200000 | 155.45 |
1221609600000 | 152.43 |
1221696000000 | 150.89 |
1221782400000 | 161.43 |
1222041600000 | 159.08 |
1222128000000 | 154.61 |
1222214400000 | 153.99 |
1222300800000 | 155.56 |
1222387200000 | 153.02 |
1222646400000 | 144 |
1222732800000 | 147.34 |
1222819200000 | 147.02 |
1222905600000 | 144.94 |
1222992000000 | 145.85 |
1223251200000 | 134.81 |
1223337600000 | 130.7 |
1223424000000 | 124.36 |
1223510400000 | 123.89 |
1223596800000 | 117.06 |
1223856000000 | 126.98 |
1223942400000 | 130.66 |
1224028800000 | 123.79 |
1224115200000 | 118.62 |
1224201600000 | 118.85 |
1224460800000 | 121.75 |
1224547200000 | 121.9 |
1224633600000 | 116.72 |
1224720000000 | 114.31 |
1224806400000 | 108.5 |
1225065600000 | 103.69 |
1225152000000 | 104.81 |
1225238400000 | 111.08 |
1225324800000 | 114.58 |
1225411200000 | 117.1 |
1225670400000 | 120.44 |
1225756800000 | 127.03 |
1225843200000 | 124.42 |
1225929600000 | 117.55 |
1226016000000 | 119.08 |
1226275200000 | 120.31 |
1226361600000 | 115.82 |
1226448000000 | 113.2 |
1226534400000 | 112.77 |
1226620800000 | 112.51 |
1226880000000 | 109.75 |
1226966400000 | 108.84 |
1227052800000 | 104.69 |
1227139200000 | 100.76 |
1227225600000 | 99.65 |
1227484800000 | 105.53 |
1227571200000 | 106.24 |
1227657600000 | 105.98 |
1227744000000 | 108.66 |
1227830400000 | 108.51 |
1228089600000 | 104.47 |
1228176000000 | 106.07 |
1228262400000 | 106.41 |
1228348800000 | 106.28 |
1228435200000 | 102.76 |
1228694400000 | 106.69 |
1228780800000 | 108.13 |
1228867200000 | 109.78 |
1228953600000 | 108.35 |
1229040000000 | 106.55 |
1229299200000 | 106.71 |
1229385600000 | 107.82 |
1229472000000 | 107.91 |
1229558400000 | 107.77 |
1229644800000 | 106.99 |
1229904000000 | 106.6 |
1229990400000 | 106.67 |
1230076800000 | 106.57 |
1230508800000 | 107.94 |
1230595200000 | 109.35 |
1230681600000 | 109.53 |
1230854400000 | 113.33 |
1231113600000 | 115.68 |
1231200000000 | 117.47 |
1231286400000 | 117.26 |
1231372800000 | 115.11 |
1231459200000 | 114.6 |
1231718400000 | 113.09 |
1231804800000 | 111.04 |
1231891200000 | 106.91 |
1231977600000 | 105.98 |
1232064000000 | 107.21 |
1232323200000 | 105.37 |
1232409600000 | 103.16 |
1232496000000 | 103.46 |
1232582400000 | 102.76 |
1232668800000 | 100.9 |
1232928000000 | 103.54 |
1233014400000 | 103.83 |
1233100800000 | 107.76 |
1233187200000 | 106.38 |
1233273600000 | 106.44 |
1233532800000 | 103.4 |
1233619200000 | 105.09 |
1233705600000 | 107.59 |
1233792000000 | 108.06 |
1233878400000 | 110.81 |
1234137600000 | 111.86 |
1234224000000 | 109.39 |
1234310400000 | 109.32 |
1234396800000 | 107.04 |
1234483200000 | 107.65 |
1234742400000 | 106.47 |
1234828800000 | 102.55 |
1234915200000 | 102.27 |
1235001600000 | 101.96 |
1235088000000 | 98.14 |
1235347200000 | 96.17 |
1235433600000 | 94.7 |
1235520000000 | 94.94 |
1235606400000 | 96.63 |
1235692800000 | 95.6 |
1235952000000 | 91.94 |
1236038400000 | 90.68 |
1236124800000 | 94.59 |
1236211200000 | 90.62 |
1236297600000 | 89.03 |
1236556800000 | 87.71 |
1236643200000 | 92.58 |
1236729600000 | 93.16 |
1236816000000 | 93.55 |
1236902400000 | 94.07 |
1237161600000 | 96.38 |
1237248000000 | 95.85 |
1237334400000 | 95.2 |
1237420800000 | 96.31 |
1237507200000 | 97 |
1237766400000 | 99.08 |
1237852800000 | 98.5 |
1237939200000 | 99.71 |
1238025600000 | 99.54 |
1238112000000 | 98.34 |
1238371200000 | 94.72 |
1238457600000 | 97.67 |
1238544000000 | 99.57 |
1238630400000 | 105.05 |
1238716800000 | 106.7 |
1238976000000 | 107.12 |
1239062400000 | 105.36 |
1239148800000 | 106.24 |
1239235200000 | 110 |
1239667200000 | 112.92 |
1239753600000 | 112.7 |
1239840000000 | 114.26 |
1239926400000 | 116.82 |
1240185600000 | 112.15 |
1240272000000 | 111.98 |
1240358400000 | 114.68 |
1240444800000 | 115.14 |
1240531200000 | 117.2 |
1240790400000 | 117.1 |
1240876800000 | 114.77 |
1240963200000 | 117.51 |
1241049600000 | 119.3 |
1241136000000 | 119.3 |
1241395200000 | 123.54 |
1241481600000 | 124.89 |
1241568000000 | 127.11 |
1241654400000 | 127.02 |
1241740800000 | 128.31 |
1242000000000 | 124.52 |
1242086400000 | 123.4 |
1242172800000 | 118.5 |
1242259200000 | 119.72 |
1242345600000 | 121.8 |
1242604800000 | 124.73 |
1242691200000 | 127.59 |
1242777600000 | 130.39 |
1242864000000 | 127.94 |
1242950400000 | 127.37 |
1243209600000 | 127.43 |
1243296000000 | 127.14 |
1243382400000 | 128.66 |
1243468800000 | 127.16 |
1243555200000 | 128.05 |
1243814400000 | 131.57 |
1243900800000 | 132.95 |
1243987200000 | 130.76 |
1244073600000 | 130.07 |
1244160000000 | 130.99 |
1244419200000 | 129.01 |
1244505600000 | 129.17 |
1244592000000 | 131.16 |
1244678400000 | 133.23 |
1244764800000 | 133.02 |
1245024000000 | 129.46 |
1245110400000 | 128.83 |
1245196800000 | 124.48 |
1245283200000 | 124.25 |
1245369600000 | 124.99 |
1245628800000 | 120.9 |
1245715200000 | 120.61 |
1245801600000 | 124.2 |
1245888000000 | 123.5 |
1245974400000 | 124.08 |
1246233600000 | 126.01 |
1246320000000 | 125.5 |
1246406400000 | 127.75 |
1246492800000 | 125.85 |
1246579200000 | 124.92 |
1246838400000 | 122.81 |
1246924800000 | 122.34 |
1247011200000 | 120.34 |
1247097600000 | 120.93 |
1247184000000 | 119.08 |
1247443200000 | 121.49 |
1247529600000 | 123.09 |
1247616000000 | 126.63 |
1247702400000 | 127.26 |
1247788800000 | 127.6 |
1248048000000 | 129.23 |
1248134400000 | 130.39 |
1248220800000 | 130.39 |
1248307200000 | 132.05 |
1248393600000 | 132.36 |
1248652800000 | 133.54 |
1248739200000 | 131.89 |
1248825600000 | 132.93 |
1248912000000 | 135.12 |
1248998400000 | 136.41 |
1249257600000 | 138.75 |
1249344000000 | 138.03 |
1249430400000 | 139.07 |
1249516800000 | 140.09 |
1249603200000 | 140.75 |
1249862400000 | 140.57 |
1249948800000 | 138.74 |
1250035200000 | 139.62 |
1250121600000 | 141.98 |
1250208000000 | 142.12 |
1250467200000 | 138.59 |
1250553600000 | 139.72 |
1250640000000 | 139.14 |
1250726400000 | 141.96 |
1250812800000 | 144.5 |
1251072000000 | 147.49 |
1251158400000 | 149.01 |
1251244800000 | 148.61 |
1251331200000 | 147.95 |
1251417600000 | 150.43 |
1251676800000 | 147.64 |
1251763200000 | 144.84 |
1251849600000 | 142.87 |
1251936000000 | 144.15 |
1252022400000 | 146.13 |
1252281600000 | 149.07 |
1252368000000 | 150.29 |
1252454400000 | 152.01 |
1252540800000 | 153.2 |
1252627200000 | 154.75 |
1252886400000 | 154.51 |
1252972800000 | 156.15 |
1253059200000 | 158.65 |
1253145600000 | 161.09 |
1253232000000 | 160.69 |
1253491200000 | 158.55 |
1253577600000 | 160.03 |
1253664000000 | 160.59 |
1253750400000 | 158.6 |
1253836800000 | 157.9 |
1254096000000 | 161.06 |
1254182400000 | 161.15 |
1254268800000 | 161.7 |
1254355200000 | 158.78 |
1254441600000 | 155.07 |
1254700800000 | 156.84 |
1254787200000 | 161.6 |
1254873600000 | 161.88 |
1254960000000 | 164.64 |
1255046400000 | 165.36 |
1255305600000 | 166.9 |
1255392000000 | 164.83 |
1255478400000 | 168.1 |
1255564800000 | 167.17 |
1255651200000 | 166.22 |
1255910400000 | 167.84 |
1255996800000 | 166.86 |
1256083200000 | 165.58 |
1256169600000 | 162.53 |
1256256000000 | 162.28 |
1256515200000 | 159.16 |
1256601600000 | 156.42 |
1256688000000 | 150.67 |
1256774400000 | 155.29 |
1256860800000 | 151.97 |
1257120000000 | 152.71 |
1257206400000 | 150.56 |
1257292800000 | 155.13 |
1257379200000 | 155.67 |
1257465600000 | 156.81 |
1257724800000 | 159.2 |
1257811200000 | 157.76 |
1257897600000 | 159.25 |
1257984000000 | 159.77 |
1258070400000 | 160.15 |
1258329600000 | 162.7 |
1258416000000 | 161.36 |
1258502400000 | 161.47 |
1258588800000 | 157.94 |
1258675200000 | 157.13 |
1258934400000 | 159.92 |
1259020800000 | 159.3 |
1259107200000 | 159.45 |
1259193600000 | 154.14 |
1259280000000 | 156.43 |
1259539200000 | 154.32 |
1259625600000 | 159.06 |
1259712000000 | 160.09 |
1259798400000 | 160.43 |
1259884800000 | 161.29 |
1260144000000 | 161.53 |
1260230400000 | 159.43 |
1260316800000 | 157.27 |
1260403200000 | 157.97 |
1260489600000 | 158.84 |
1260748800000 | 159.54 |
1260835200000 | 159.42 |
1260921600000 | 160.79 |
1261008000000 | 159.6 |
1261094400000 | 159.36 |
1261353600000 | 160.55 |
1261440000000 | 161.06 |
1261526400000 | 161.26 |
1261612800000 | 161.22 |
1261958400000 | 161.58 |
1262044800000 | 162.73 |
1262131200000 | 163.07 |
1262217600000 | 163.07 |
1262563200000 | 166.89 |
1262649600000 | 168.55 |
1262736000000 | 169.41 |
1262822400000 | 170.49 |
1262908800000 | 171.14 |
1263168000000 | 170.69 |
1263254400000 | 168.38 |
1263340800000 | 169.5 |
1263427200000 | 170.74 |
1263513600000 | 169.25 |
1263772800000 | 169.88 |
1263859200000 | 170.5 |
1263945600000 | 167.92 |
1264032000000 | 166.3 |
1264118400000 | 164.08 |
1264377600000 | 164.31 |
1264464000000 | 163.98 |
1264550400000 | 162.69 |
1264636800000 | 162.05 |
1264723200000 | 162.47 |
1264982400000 | 164.2 |
1265068800000 | 166.62 |
1265155200000 | 165.62 |
1265241600000 | 160.66 |
1265328000000 | 156.53 |
1265587200000 | 155.89 |
1265673600000 | 156.64 |
1265760000000 | 157.71 |
1265846400000 | 157.77 |
1265932800000 | 156.51 |
1266192000000 | 156.28 |
1266278400000 | 157.67 |
1266364800000 | 160.53 |
1266451200000 | 161.58 |
1266537600000 | 161.75 |
1266796800000 | 162 |
1266883200000 | 160.28 |
1266969600000 | 159.12 |
1267056000000 | 156.57 |
1267142400000 | 158.53 |
1267401600000 | 161.33 |
1267488000000 | 163.2 |
1267574400000 | 164.88 |
1267660800000 | 165.13 |
1267747200000 | 167.04 |
1268006400000 | 167.04 |
1268092800000 | 167.17 |
1268179200000 | 169.31 |
1268265600000 | 168.59 |
1268352000000 | 169.58 |
1268611200000 | 168.36 |
1268697600000 | 170.22 |
1268784000000 | 171.95 |
1268870400000 | 171.02 |
1268956800000 | 170.02 |
1269216000000 | 169.89 |
1269302400000 | 171.9 |
1269388800000 | 172.51 |
1269475200000 | 174.35 |
1269561600000 | 175.16 |
1269820800000 | 175 |
1269907200000 | 173.78 |
1269993600000 | 173.82 |
1270080000000 | 176.52 |
1270512000000 | 178.73 |
1270598400000 | 178.33 |
1270684800000 | 177.09 |
1270771200000 | 179.45 |
1271030400000 | 179.41 |
1271116800000 | 178.39 |
1271203200000 | 180.03 |
1271289600000 | 180.66 |
1271376000000 | 178.34 |
1271635200000 | 176.53 |
1271721600000 | 179.76 |
1271808000000 | 179.32 |
1271894400000 | 177 |
1271980800000 | 179.54 |
1272240000000 | 180.66 |
1272326400000 | 175.75 |
1272412800000 | 171.95 |
1272499200000 | 175.38 |
1272585600000 | 175.12 |
1272844800000 | 176.05 |
1272931200000 | 169.8 |
1273017600000 | 165.99 |
1273104000000 | 164.07 |
1273190400000 | 157.71 |
1273449600000 | 169.71 |
1273536000000 | 167.94 |
1273622400000 | 172.03 |
1273708800000 | 171.6 |
1273795200000 | 165.58 |
1274054400000 | 163.87 |
1274140800000 | 165.9 |
1274227200000 | 160.7 |
1274313600000 | 156.18 |
1274400000000 | 156.72 |
1274659200000 | 156 |
1274745600000 | 149.73 |
1274832000000 | 154.25 |
1274918400000 | 159.42 |
1275004800000 | 159.38 |
1275264000000 | 159.89 |
1275350400000 | 159.16 |
1275436800000 | 159.46 |
1275523200000 | 161.63 |
1275609600000 | 158.18 |
1275868800000 | 155.95 |
1275955200000 | 154.2 |
1276041600000 | 157.81 |
1276128000000 | 161.22 |
1276214400000 | 162.26 |
1276473600000 | 165.15 |
1276560000000 | 166.26 |
1276646400000 | 165.86 |
1276732800000 | 166.31 |
1276819200000 | 167.22 |
1277078400000 | 168.7 |
1277164800000 | 167.33 |
1277251200000 | 165.44 |
1277337600000 | 161.94 |
1277424000000 | 161.08 |
1277683200000 | 163.09 |
1277769600000 | 157.34 |
1277856000000 | 156.85 |
1277942400000 | 153.36 |
1278028800000 | 153.91 |
1278288000000 | 153.93 |
1278374400000 | 158.37 |
1278460800000 | 160.03 |
1278547200000 | 161.54 |
1278633600000 | 162.34 |
1278892800000 | 163.01 |
1278979200000 | 165.8 |
1279065600000 | 165.69 |
1279152000000 | 164.19 |
1279238400000 | 161.81 |
1279497600000 | 160.91 |
1279584000000 | 160.03 |
1279670400000 | 162.25 |
1279756800000 | 165.73 |
1279843200000 | 167.01 |
1280102400000 | 168.35 |
1280188800000 | 168.77 |
1280275200000 | 167.82 |
1280361600000 | 167.12 |
1280448000000 | 165.93 |
1280707200000 | 170.1 |
1280793600000 | 170.8 |
1280880000000 | 170.64 |
1280966400000 | 170.76 |
1281052800000 | 169.02 |
1281312000000 | 170.68 |
1281398400000 | 168.73 |
1281484800000 | 164.62 |
1281571200000 | 163.12 |
1281657600000 | 163.25 |
1281916800000 | 163.24 |
1282003200000 | 166.6 |
1282089600000 | 166.46 |
1282176000000 | 164.63 |
1282262400000 | 161.99 |
1282521600000 | 162.53 |
1282608000000 | 159.46 |
1282694400000 | 157.78 |
1282780800000 | 159.28 |
1282867200000 | 160.67 |
1283126400000 | 160.65 |
1283212800000 | 161.22 |
1283299200000 | 165.33 |
1283385600000 | 166.27 |
1283472000000 | 167.15 |
1283731200000 | 167.52 |
1283817600000 | 165.58 |
1283904000000 | 166.87 |
1283990400000 | 168.99 |
1284076800000 | 169.35 |
1284336000000 | 170.59 |
1284422400000 | 170.76 |
1284508800000 | 170.06 |
1284595200000 | 169.47 |
1284681600000 | 169.37 |
1284940800000 | 171.28 |
1285027200000 | 172.02 |
1285113600000 | 170.43 |
1285200000000 | 169.47 |
1285286400000 | 171.79 |
1285545600000 | 171.98 |
1285632000000 | 172.29 |
1285718400000 | 171.99 |
1285804800000 | 171.72 |
1285891200000 | 171.84 |
1286150400000 | 171.06 |
1286236800000 | 173.26 |
1286323200000 | 174.46 |
1286409600000 | 174.5 |
1286496000000 | 174.24 |
1286755200000 | 175.45 |
1286841600000 | 175.24 |
1286928000000 | 178.08 |
1287014400000 | 177.57 |
1287100800000 | 177.63 |
1287360000000 | 178 |
1287446400000 | 177.56 |
1287532800000 | 178.58 |
1287619200000 | 180.52 |
1287705600000 | 180.84 |
1287964800000 | 181.82 |
1288051200000 | 181.18 |
1288137600000 | 179.76 |
1288224000000 | 180.06 |
1288310400000 | 180.09 |
1288569600000 | 180.81 |
1288656000000 | 181.54 |
1288742400000 | 180.51 |
1288828800000 | 182.9 |
1288915200000 | 182.41 |
1289174400000 | 182.55 |
1289260800000 | 184.22 |
1289347200000 | 181.92 |
1289433600000 | 180.12 |
1289520000000 | 179.32 |
1289779200000 | 181.35 |
1289865600000 | 177.36 |
1289952000000 | 178.11 |
1290038400000 | 180.99 |
1290124800000 | 180.85 |
1290384000000 | 179.61 |
1290470400000 | 176.51 |
1290556800000 | 178.24 |
1290643200000 | 179.71 |
1290729600000 | 179.14 |
1290988800000 | 175.3 |
1291075200000 | 173.88 |
1291161600000 | 178.99 |
1291248000000 | 183.58 |
1291334400000 | 184.21 |
1291593600000 | 184.61 |
1291680000000 | 186.63 |
1291766400000 | 186.49 |
1291852800000 | 185.82 |
1291939200000 | 186.12 |
1292198400000 | 187.46 |
1292284800000 | 187.21 |
1292371200000 | 187.31 |
1292457600000 | 187.09 |
1292544000000 | 187.04 |
1292803200000 | 188.19 |
1292889600000 | 189.84 |
1292976000000 | 190.14 |
1293062400000 | 189.88 |
1293148800000 | 189.75 |
1293408000000 | 188.16 |
1293494400000 | 188.25 |
1293580800000 | 189.47 |
1293667200000 | 188.38 |
1293753600000 | 188.27 |
1294012800000 | 190.01 |
1294099200000 | 189.87 |
1294185600000 | 188.81 |
1294272000000 | 188.82 |
1294358400000 | 188.07 |
1294617600000 | 185.38 |
1294704000000 | 188.85 |
1294790400000 | 192.33 |
1294876800000 | 191.73 |
1294963200000 | 191.36 |
1295222400000 | 190.83 |
1295308800000 | 192.38 |
1295395200000 | 191.18 |
1295481600000 | 188.72 |
1295568000000 | 189.84 |
1295827200000 | 189.82 |
1295913600000 | 189.6 |
1296000000000 | 191.13 |
1296086400000 | 192.15 |
1296172800000 | 191.32 |
1296432000000 | 190.7 |
1296518400000 | 193.56 |
1296604800000 | 193.16 |
1296691200000 | 193.01 |
1296777600000 | 194.07 |
1297036800000 | 196.09 |
1297123200000 | 196.73 |
1297209600000 | 196.15 |
1297296000000 | 194.32 |
1297382400000 | 194.79 |
1297641600000 | 196.1 |
1297728000000 | 195.2 |
1297814400000 | 195.62 |
1297900800000 | 195.37 |
1297987200000 | 195.94 |
1298246400000 | 192.86 |
1298332800000 | 191.67 |
1298419200000 | 189.78 |
1298505600000 | 189.1 |
1298592000000 | 192.18 |
1298851200000 | 193.81 |
1298937600000 | 193.84 |
1299024000000 | 192.21 |
1299110400000 | 193.55 |
1299196800000 | 193.26 |
1299456000000 | 193.99 |
1299542400000 | 193.83 |
1299628800000 | 194.79 |
1299715200000 | 192.56 |
1299801600000 | 190.45 |
1300060800000 | 190.08 |
1300147200000 | 186.52 |
1300233600000 | 184.73 |
1300320000000 | 187.62 |
1300406400000 | 188.83 |
1300665600000 | 192.14 |
1300752000000 | 190.94 |
1300838400000 | 191.64 |
1300924800000 | 194.75 |
1301011200000 | 195.05 |
1301270400000 | 195.45 |
1301356800000 | 195.19 |
1301443200000 | 196.62 |
1301529600000 | 195.01 |
1301616000000 | 197.63 |
1301875200000 | 199.72 |
1301961600000 | 199.3 |
1302048000000 | 200.22 |
1302134400000 | 198.82 |
1302220800000 | 199.74 |
1302480000000 | 198.74 |
1302566400000 | 195.69 |
1302652800000 | 196.96 |
1302739200000 | 195.37 |
1302825600000 | 195.4 |
1303084800000 | 191.74 |
1303171200000 | 193.07 |
1303257600000 | 195.59 |
1303344000000 | 196.51 |
1303776000000 | 197.36 |
1303862400000 | 197.74 |
1303948800000 | 199.03 |
1304035200000 | 199.44 |
1304294400000 | 200.1 |
1304380800000 | 198.38 |
1304467200000 | 196.48 |
1304553600000 | 195.36 |
1304640000000 | 197.45 |
1304899200000 | 196.87 |
1304985600000 | 198.99 |
1305072000000 | 199.54 |
1305158400000 | 198.03 |
1305244800000 | 197.95 |
1305504000000 | 197.15 |
1305590400000 | 195.21 |
1305676800000 | 195.74 |
1305763200000 | 196.67 |
1305849600000 | 196.34 |
1306108800000 | 193.29 |
1306195200000 | 193.96 |
1306281600000 | 194.02 |
1306368000000 | 193.62 |
1306454400000 | 194.88 |
1306713600000 | 195.4 |
1306800000000 | 197.17 |
1306886400000 | 197.02 |
1306972800000 | 195.57 |
1307059200000 | 195.67 |
1307318400000 | 194.82 |
1307404800000 | 194.29 |
1307491200000 | 191.47 |
1307577600000 | 192.42 |
1307664000000 | 190 |
1307923200000 | 189.87 |
1308009600000 | 191.68 |
1308096000000 | 189.48 |
1308182400000 | 187.57 |
1308268800000 | 188.83 |
1308528000000 | 186.44 |
1308614400000 | 190.02 |
1308700800000 | 189.26 |
1308787200000 | 185.66 |
1308873600000 | 184.93 |
1309132800000 | 184.82 |
1309219200000 | 185.78 |
1309305600000 | 190.14 |
1309392000000 | 193.62 |
1309478400000 | 195.51 |
1309737600000 | 196.44 |
1309824000000 | 195.48 |
1309910400000 | 193.84 |
1309996800000 | 195.75 |
1310083200000 | 193.25 |
1310342400000 | 187.87 |
1310428800000 | 187.26 |
1310515200000 | 189.34 |
1310601600000 | 186.38 |
1310688000000 | 184.96 |
1310947200000 | 180.63 |
1311033600000 | 182.97 |
1311120000000 | 185.62 |
1311206400000 | 188.27 |
1311292800000 | 190.16 |
1311552000000 | 189.03 |
1311638400000 | 188.02 |
1311724800000 | 185.38 |
1311811200000 | 184.31 |
1311897600000 | 183.25 |
1312156800000 | 179.44 |
1312243200000 | 173.73 |
1312329600000 | 170.7 |
1312416000000 | 163.62 |
1312502400000 | 161.19 |
1312761600000 | 152.62 |
1312848000000 | 156.73 |
1312934400000 | 153.1 |
1313020800000 | 158.38 |
1313107200000 | 164.03 |
1313366400000 | 165.53 |
1313452800000 | 163.17 |
1313539200000 | 163.55 |
1313625600000 | 155.27 |
1313712000000 | 153.5 |
1313971200000 | 154.78 |
1314057600000 | 154.76 |
1314144000000 | 157.69 |
1314230400000 | 157.52 |
1314316800000 | 156.36 |
1314576000000 | 160.53 |
1314662400000 | 161.96 |
1314748800000 | 166.1 |
1314835200000 | 166.35 |
1314921600000 | 161.98 |
1315180800000 | 155.64 |
1315267200000 | 154.38 |
1315353600000 | 159.15 |
1315440000000 | 159.75 |
1315526400000 | 155.04 |
1315785600000 | 150.75 |
1315872000000 | 151.77 |
1315958400000 | 154.57 |
1316044800000 | 157.47 |
1316131200000 | 158.92 |
1316390400000 | 155.14 |
1316476800000 | 156.47 |
1316563200000 | 154.65 |
1316649600000 | 146.93 |
1316736000000 | 146.61 |
1316995200000 | 147.33 |
1317081600000 | 153.48 |
1317168000000 | 152.1 |
1317254400000 | 153.06 |
1317340800000 | 150.07 |
1317600000000 | 147.53 |
1317686400000 | 142 |
1317772800000 | 145.98 |
1317859200000 | 150.9 |
1317945600000 | 151.41 |
1318204800000 | 153.67 |
1318291200000 | 153.1 |
1318377600000 | 156.96 |
1318464000000 | 155.51 |
1318550400000 | 157.58 |
1318809600000 | 155.31 |
1318896000000 | 155.22 |
1318982400000 | 155.44 |
1319068800000 | 152.11 |
1319155200000 | 156.19 |
1319414400000 | 159.08 |
1319500800000 | 157.84 |
1319587200000 | 157.6 |
1319673600000 | 163.69 |
1319760000000 | 162.29 |
1320019200000 | 158.42 |
1320105600000 | 151.56 |
1320192000000 | 152.82 |
1320278400000 | 156.52 |
1320364800000 | 155.19 |
1320624000000 | 154.81 |
1320710400000 | 155.57 |
1320796800000 | 151.75 |
1320883200000 | 150.35 |
1320969600000 | 154.6 |
1321228800000 | 152.33 |
1321315200000 | 150.4 |
1321401600000 | 149.81 |
1321488000000 | 147.73 |
1321574400000 | 146.83 |
1321833600000 | 142.13 |
1321920000000 | 141.05 |
1322006400000 | 139.44 |
1322092800000 | 139.9 |
1322179200000 | 140.04 |
1322438400000 | 146.19 |
1322524800000 | 146.79 |
1322611200000 | 152.79 |
1322697600000 | 150.89 |
1322784000000 | 152.58 |
1323043200000 | 154.62 |
1323129600000 | 153.95 |
1323216000000 | 153.02 |
1323302400000 | 149.35 |
1323388800000 | 151.02 |
1323648000000 | 147.04 |
1323734400000 | 147.04 |
1323820800000 | 143.76 |
1323907200000 | 144.95 |
1323993600000 | 145.04 |
1324252800000 | 144.26 |
1324339200000 | 148.67 |
1324425600000 | 147.59 |
1324512000000 | 149.31 |
1324598400000 | 150.94 |
1324944000000 | 151.11 |
1325030400000 | 150.13 |
1325116800000 | 151.03 |
1325203200000 | 152.28 |
1325462400000 | 155.19 |
1325548800000 | 157.21 |
1325635200000 | 155.55 |
1325721600000 | 153.02 |
1325808000000 | 153.37 |
1326067200000 | 152.83 |
1326153600000 | 155.01 |
1326240000000 | 155.6 |
1326326400000 | 157.92 |
1326412800000 | 157.06 |
1326672000000 | 158.09 |
1326758400000 | 159.45 |
1326844800000 | 160.12 |
1326931200000 | 163.5 |
1327017600000 | 163.44 |
1327276800000 | 164.84 |
1327363200000 | 162.99 |
1327449600000 | 163.35 |
1327536000000 | 166.55 |
1327622400000 | 165.85 |
1327881600000 | 162.23 |
1327968000000 | 164.09 |
1328054400000 | 168.3 |
1328140800000 | 169.76 |
1328227200000 | 172.39 |
1328486400000 | 172.03 |
1328572800000 | 171.48 |
1328659200000 | 172.37 |
1328745600000 | 172.43 |
1328832000000 | 170.74 |
1329091200000 | 171.33 |
1329177600000 | 170.41 |
1329264000000 | 170.96 |
1329350400000 | 169.89 |
1329436800000 | 172.42 |
1329696000000 | 175.54 |
1329782400000 | 174.73 |
1329868800000 | 172.94 |
1329955200000 | 171.32 |
1330041600000 | 172.7 |
1330300800000 | 171.75 |
1330387200000 | 172.38 |
1330473600000 | 172.43 |
1330560000000 | 173.75 |
1330646400000 | 173.79 |
1330905600000 | 172.14 |
1330992000000 | 166.25 |
1331078400000 | 167.94 |
1331164800000 | 171.05 |
1331251200000 | 171.41 |
1331510400000 | 170.94 |
1331596800000 | 174.05 |
1331683200000 | 174.31 |
1331769600000 | 175.15 |
1331856000000 | 175.42 |
1332115200000 | 175.49 |
1332201600000 | 173.35 |
1332288000000 | 172.67 |
1332374400000 | 170.14 |
1332460800000 | 171.06 |
1332720000000 | 172.85 |
1332806400000 | 171.85 |
1332892800000 | 169.84 |
1332979200000 | 167.47 |
1333065600000 | 169.13 |
1333324800000 | 170.05 |
1333411200000 | 168.7 |
1333497600000 | 163.23 |
1333584000000 | 163.26 |
1334016000000 | 158.44 |
1334102400000 | 160.59 |
1334188800000 | 163.24 |
1334275200000 | 160.41 |
1334534400000 | 159.82 |
1334620800000 | 163.88 |
1334707200000 | 161.43 |
1334793600000 | 159.93 |
1334880000000 | 160.47 |
1335139200000 | 155.74 |
1335225600000 | 158.09 |
1335312000000 | 161.72 |
1335398400000 | 161.83 |
1335484800000 | 164.89 |
1335744000000 | 164.31 |
1335830400000 | 164.33 |
1335916800000 | 163.3 |
1336003200000 | 163.23 |
1336089600000 | 159.9 |
1336348800000 | 162.17 |
1336435200000 | 159.01 |
1336521600000 | 157.9 |
1336608000000 | 159.74 |
1336694400000 | 159.92 |
1336953600000 | 156.24 |
1337040000000 | 154.43 |
1337126400000 | 153.64 |
1337212800000 | 152.37 |
1337299200000 | 151.09 |
1337558400000 | 152.72 |
1337644800000 | 156.74 |
1337731200000 | 151.92 |
1337817600000 | 152.87 |
1337904000000 | 153.08 |
1338163200000 | 153.53 |
1338249600000 | 154.78 |
1338336000000 | 151.83 |
1338422400000 | 150.89 |
1338508800000 | 147.6 |
1338768000000 | 147.31 |
1338854400000 | 148.05 |
1338940800000 | 152.53 |
1339027200000 | 153.86 |
1339113600000 | 153.27 |
1339372800000 | 151.83 |
1339459200000 | 150.29 |
1339545600000 | 148.81 |
1339632000000 | 149.21 |
1339718400000 | 151.93 |
1339977600000 | 151.8 |
1340064000000 | 154.87 |
1340150400000 | 156.72 |
1340236800000 | 156.33 |
1340323200000 | 155.23 |
1340582400000 | 151.34 |
1340668800000 | 149.58 |
1340755200000 | 151.86 |
1340841600000 | 150.99 |
1340928000000 | 157.72 |
1341187200000 | 160.12 |
1341273600000 | 161.92 |
1341360000000 | 161.98 |
1341446400000 | 160.53 |
1341532800000 | 157.45 |
1341792000000 | 156.35 |
1341878400000 | 157.92 |
1341964800000 | 156.8 |
1342051200000 | 154.77 |
1342137600000 | 156.92 |
1342396800000 | 157.4 |
1342483200000 | 157.34 |
1342569600000 | 158.51 |
1342656000000 | 161.13 |
1342742400000 | 157.84 |
1343001600000 | 152.34 |
1343088000000 | 151.6 |
1343174400000 | 152.37 |
1343260800000 | 157.23 |
1343347200000 | 159.47 |
1343606400000 | 161.78 |
1343692800000 | 160.44 |
1343779200000 | 160.09 |
1343865600000 | 155.78 |
1343952000000 | 160.09 |
1344211200000 | 162.02 |
1344297600000 | 163.49 |
1344384000000 | 162.62 |
1344470400000 | 162.84 |
1344556800000 | 161.87 |
1344816000000 | 161.25 |
1344902400000 | 161.63 |
1344988800000 | 161.35 |
1345075200000 | 163.46 |
1345161600000 | 165.86 |
1345420800000 | 164.49 |
1345507200000 | 166.6 |
1345593600000 | 164.82 |
1345680000000 | 163.39 |
1345766400000 | 162.73 |
1346025600000 | 163.62 |
1346112000000 | 162.64 |
1346198400000 | 162.59 |
1346284800000 | 161.26 |
1346371200000 | 163.36 |
1346630400000 | 164.22 |
1346716800000 | 163.27 |
1346803200000 | 163.28 |
1346889600000 | 166.77 |
1346976000000 | 168.69 |
1347235200000 | 168.85 |
1347321600000 | 169.71 |
1347408000000 | 171.82 |
1347494400000 | 169.94 |
1347580800000 | 173.58 |
1347840000000 | 172.31 |
1347926400000 | 171.13 |
1348012800000 | 171.03 |
1348099200000 | 170.6 |
1348185600000 | 171.8899 |
1348444800000 | 170.1699 |
1348531200000 | 171.06 |
1348617600000 | 167.18 |
1348704000000 | 168.04 |
1348790400000 | 166.74 |
1349049600000 | 169.19 |
1349136000000 | 169.4 |
1349222400000 | 169.28 |
1349308800000 | 169.78 |
1349395200000 | 172 |
1349654400000 | 170.23 |
1349740800000 | 169.34 |
1349827200000 | 167.71 |
1349913600000 | 169.33 |
1350000000000 | 168.87 |
1350259200000 | 169.62 |
1350345600000 | 172.01 |
1350432000000 | 174.18 |
1350518400000 | 174.2 |
1350604800000 | 172.61 |
1350864000000 | 172.6399 |
1350950400000 | 170.1 |
1351036800000 | 170.78 |
1351123200000 | 170.99 |
1351209600000 | 171.01 |
1351468800000 | 169.43 |
1351555200000 | 170.72 |
1351641600000 | 170.48 |
1351728000000 | 172.15 |
1351814400000 | 173.4 |
1352073600000 | 172.31 |
1352160000000 | 173.1399 |
1352246400000 | 171.31 |
1352332800000 | 169.97 |
1352419200000 | 169.54 |
1352678400000 | 168.87 |
1352764800000 | 168.9 |
1352851200000 | 167.56 |
1352937600000 | 166 |
1353024000000 | 164.28 |
1353283200000 | 167.9199 |
1353369600000 | 168.12 |
1353456000000 | 168.56 |
1353542400000 | 170.46 |
1353628800000 | 171.55 |
1353888000000 | 170.87 |
1353974400000 | 171.51 |
1354060800000 | 171.05 |
1354147200000 | 173.91 |
1354233600000 | 173.56 |
1354492800000 | 173.82 |
1354579200000 | 173.86 |
1354665600000 | 174.76 |
1354752000000 | 175.59 |
1354838400000 | 175.93 |
1355097600000 | 175.26 |
1355184000000 | 176.74 |
1355270400000 | 177.24 |
1355356800000 | 177.49 |
1355443200000 | 178.09 |
1355702400000 | 178.27 |
1355788800000 | 179.45 |
1355875200000 | 181.11 |
1355961600000 | 180.91 |
1356048000000 | 180.15 |
1356307200000 | 179.81 |
1356566400000 | 180.28 |
1356652800000 | 178.93 |
1356912000000 | 178.82 |
1357084800000 | 183.15 |
1357171200000 | 184.4 |
1357257600000 | 185.8899 |
1357516800000 | 186.25 |
1357603200000 | 186.8 |
1357689600000 | 189.11 |
1357776000000 | 189.1699 |
1357862400000 | 188.59 |
1358121600000 | 187.71 |
1358208000000 | 187.48 |
1358294400000 | 187.07 |
1358380800000 | 189.55 |
1358467200000 | 189.32 |
1358726400000 | 189.96 |
1358812800000 | 189.83 |
1358899200000 | 189.8 |
1358985600000 | 190.27 |
1359072000000 | 190.68 |
1359331200000 | 190.69 |
1359417600000 | 189.88 |
1359504000000 | 188.63 |
1359590400000 | 187.12 |
1359676800000 | 189.25 |
1359936000000 | 184.23 |
1360022400000 | 185.4 |
1360108800000 | 184.94 |
1360195200000 | 184.61 |
1360281600000 | 186.74 |
1360540800000 | 186.5 |
1360627200000 | 188.23 |
1360713600000 | 189.8 |
1360800000000 | 188.96 |
1360886400000 | 188.96 |
1361145600000 | 188.3899 |
1361232000000 | 191.04 |
1361318400000 | 191.01 |
1361404800000 | 187.45 |
1361491200000 | 188.65 |
1361750400000 | 189.16 |
1361836800000 | 185.61 |
1361923200000 | 187.24 |
1362009600000 | 188.43 |
1362096000000 | 187.06 |
1362355200000 | 186.05 |
1362441600000 | 189.11 |
1362528000000 | 188.57 |
1362614400000 | 188.93 |
1362700800000 | 190.93 |
1362960000000 | 190.35 |
1363046400000 | 190.3 |
1363132800000 | 189.56 |
1363219200000 | 191.1 |
1363305600000 | 190.57 |
1363564800000 | 190.31 |
1363651200000 | 187.96 |
1363737600000 | 189.09 |
1363824000000 | 188.2 |
1363910400000 | 187.87 |
1364169600000 | 186.58 |
1364256000000 | 186 |
1364342400000 | 183.43 |
1364428800000 | 184.73 |
1364860800000 | 185.98 |
1364947200000 | 184.66 |
1365033600000 | 182.9199 |
1365120000000 | 179.53 |
1365379200000 | 179.62 |
1365465600000 | 181.18 |
1365552000000 | 185.6 |
1365638400000 | 187.55 |
1365724800000 | 185.94 |
1365984000000 | 183.84 |
1366070400000 | 183.11 |
1366156800000 | 180.25 |
1366243200000 | 180.25 |
1366329600000 | 181.55 |
1366588800000 | 182.74 |
1366675200000 | 186.54 |
1366761600000 | 187.79 |
1366848000000 | 189.15 |
1366934400000 | 188.12 |
1367193600000 | 189.8 |
1367280000000 | 189.43 |
1367366400000 | 189.47 |
1367452800000 | 190.38 |
1367539200000 | 192.25 |
1367798400000 | 192.8 |
1367884800000 | 193.96 |
1367971200000 | 195.82 |
1368057600000 | 195.56 |
1368144000000 | 196.2 |
1368403200000 | 195.87 |
1368489600000 | 196.62 |
1368576000000 | 198.66 |
1368662400000 | 199.05 |
1368748800000 | 199.86 |
1369008000000 | 200.95 |
1369094400000 | 200.32 |
1369180800000 | 200.45 |
1369267200000 | 195.98 |
1369353600000 | 195.56 |
1369612800000 | 197.02 |
1369699200000 | 199.13 |
1369785600000 | 196.55 |
1369872000000 | 196.3899 |
1369958400000 | 195.07 |
1370217600000 | 193.09 |
1370304000000 | 193.47 |
1370390400000 | 191.31 |
1370476800000 | 189.25 |
1370563200000 | 190.81 |
1370822400000 | 190.58 |
1370908800000 | 187.69 |
1370995200000 | 186.94 |
1371081600000 | 187.13 |
1371168000000 | 188.54 |
1371427200000 | 189.5 |
1371513600000 | 189.96 |
1371600000000 | 189.37 |
1371686400000 | 184.48 |
1371772800000 | 181.94 |
1372032000000 | 176.75 |
1372118400000 | 178.38 |
1372204800000 | 182.1 |
1372291200000 | 184.24 |
1372377600000 | 183.44 |
1372636800000 | 185.22 |
1372723200000 | 184.58 |
1372809600000 | 182.72 |
1372896000000 | 186.81 |
1372982400000 | 185.43 |
1373241600000 | 188.36 |
1373328000000 | 189.9 |
1373414400000 | 189.88 |
1373500800000 | 191.08 |
1373587200000 | 190.22 |
1373846400000 | 191.13 |
1373932800000 | 190.35 |
1374019200000 | 190.87 |
1374105600000 | 194.66 |
1374192000000 | 193.9 |
1374451200000 | 194.43 |
1374537600000 | 194.3899 |
1374624000000 | 195.79 |
1374710400000 | 195.75 |
1374796800000 | 194.98 |
1375056000000 | 194.9199 |
1375142400000 | 195.56 |
1375228800000 | 195.82 |
1375315200000 | 198.79 |
1375401600000 | 198.82 |
1375660800000 | 199.55 |
1375747200000 | 199 |
1375833600000 | 198.46 |
1375920000000 | 201.05 |
1376006400000 | 202.34 |
1376265600000 | 203.3899 |
1376352000000 | 204.69 |
1376438400000 | 205.99 |
1376524800000 | 204.6399 |
1376611200000 | 205.9 |
1376870400000 | 204.3899 |
1376956800000 | 202.03 |
1377043200000 | 201.51 |
1377129600000 | 204.41 |
1377216000000 | 204.98 |
1377475200000 | 203.49 |
1377561600000 | 198.87 |
1377648000000 | 198.25 |
1377734400000 | 199.63 |
1377820800000 | 197.6399 |
1378080000000 | 200.55 |
1378166400000 | 200.13 |
1378252800000 | 200.47 |
1378339200000 | 202.19 |
1378425600000 | 202.78 |
1378684800000 | 203.27 |
1378771200000 | 206.11 |
1378857600000 | 206.94 |
1378944000000 | 207.2 |
1379030400000 | 207.27 |
1379289600000 | 208.93 |
1379376000000 | 208.3 |
1379462400000 | 208.77 |
1379548800000 | 209.94 |
1379635200000 | 209.61 |
1379894400000 | 208.54 |
1379980800000 | 209.08 |
1380067200000 | 209.16 |
1380153600000 | 208.98 |
1380240000000 | 208.52 |
1380499200000 | 207.43 |
1380585600000 | 209.61 |
1380672000000 | 209.79 |
1380758400000 | 210.03 |
1380844800000 | 212.03 |
1381104000000 | 211.64 |
1381190400000 | 211.66 |
1381276800000 | 211.43 |
1381363200000 | 213.89 |
1381449600000 | 214.47 |
1381708800000 | 214.69 |
1381795200000 | 216.46 |
1381881600000 | 217.19 |
1381968000000 | 216.58 |
1382054400000 | 218.75 |
1382313600000 | 220.27 |
1382400000000 | 220.7 |
1382486400000 | 218.13 |
1382572800000 | 219.15 |
1382659200000 | 218.16 |
1382918400000 | 217.61 |
1383004800000 | 219.01 |
1383091200000 | 218.77 |
1383177600000 | 219.56 |
1383264000000 | 219.24 |
1383523200000 | 219.92 |
1383609600000 | 219.06 |
1383696000000 | 220.99 |
1383782400000 | 220.17 |
1383868800000 | 218.93 |
1384128000000 | 220.21 |
1384214400000 | 219.62 |
1384300800000 | 217.76 |
1384387200000 | 218.83 |
1384473600000 | 219.02 |
1384732800000 | 220.35 |
1384819200000 | 218.68 |
1384905600000 | 217.3 |
1384992000000 | 217.11 |
1385078400000 | 217.75 |
1385337600000 | 218.92 |
1385424000000 | 218.26 |
1385510400000 | 220.05 |
1385596800000 | 220.94 |
1385683200000 | 221.04 |
1385942400000 | 220.71 |
1386028800000 | 216.98 |
1386115200000 | 216.14 |
1386201600000 | 214.57 |
1386288000000 | 215.55 |
1386547200000 | 217.24 |
1386633600000 | 217.13 |
1386720000000 | 216.37 |
1386806400000 | 214.29 |
1386892800000 | 213.23 |
1387152000000 | 214.99 |
1387238400000 | 214.27 |
1387324800000 | 216.04 |
1387411200000 | 219.61 |
1387497600000 | 220.7 |
1387756800000 | 222.55 |
1387843200000 | 222.67 |
1388102400000 | 224.79 |
1388361600000 | 224.59 |
1388448000000 | 224.8 |
1388620800000 | 223.72 |
1388707200000 | 226.03 |
1388966400000 | 226.21 |
1389052800000 | 228.75 |
1389139200000 | 229.75 |
1389225600000 | 230.18 |
1389312000000 | 231.41 |
1389571200000 | 232.87 |
1389657600000 | 232.43 |
1389744000000 | 235.43 |
1389830400000 | 234.61 |
1389916800000 | 235.04 |
1390176000000 | 233.93 |
1390262400000 | 233.37 |
1390348800000 | 232.22 |
1390435200000 | 231.28 |
1390521600000 | 226.48 |
1390780800000 | 223.99 |
1390867200000 | 226.76 |
1390953600000 | 226.35 |
1391040000000 | 226.39 |
1391126400000 | 225.53 |
1391385600000 | 222.87 |
1391472000000 | 224.35 |
1391558400000 | 224.79 |
1391644800000 | 229.57 |
1391731200000 | 230.22 |
1391990400000 | 230.67 |
1392076800000 | 232.94 |
1392163200000 | 234.68 |
1392249600000 | 234.81 |
1392336000000 | 236.6 |
1392595200000 | 238.07 |
1392681600000 | 237.67 |
1392768000000 | 237.81 |
1392854400000 | 237.58 |
1392940800000 | 238.99 |
1393200000000 | 240.03 |
1393286400000 | 241.06 |
1393372800000 | 240.85 |
1393459200000 | 240.92 |
1393545600000 | 243.03 |
1393804800000 | 237.55 |
1393891200000 | 242.77 |
1393977600000 | 244.08 |
1394064000000 | 245.33 |
1394150400000 | 243.33 |
1394409600000 | 242.84 |
1394496000000 | 242.94 |
1394582400000 | 239.96 |
1394668800000 | 238.1 |
1394755200000 | 236.14 |
1395014400000 | 239.84 |
1395100800000 | 241.13 |
1395187200000 | 241.28 |
1395273600000 | 239.86 |
1395360000000 | 238.08 |
1395619200000 | 234.71 |
1395705600000 | 236.88 |
1395792000000 | 239.35 |
1395878400000 | 239.1 |
1395964800000 | 241.09 |
1396224000000 | 242.83 |
1396310400000 | 245.76 |
1396396800000 | 245.78 |
1396483200000 | 246.35 |
1396569600000 | 247.38 |
1396828800000 | 245.05 |
1396915200000 | 241.48 |
1397001600000 | 243.09 |
1397088000000 | 241.27 |
1397174400000 | 237.64 |
1397433600000 | 235 |
1397520000000 | 231.59 |
1397606400000 | 236.31 |
1397692800000 | 237.74 |
1398124800000 | 241.58 |
1398211200000 | 240.15 |
1398297600000 | 240.32 |
1398384000000 | 237.26 |
1398643200000 | 236.9 |
1398729600000 | 240.12 |
1398816000000 | 239.81 |
1398902400000 | 239.78 |
1398988800000 | 240.94 |
1399248000000 | 239.74 |
1399334400000 | 238.67 |
1399420800000 | 236.79 |
1399507200000 | 239.17 |
1399593600000 | 237.96 |
1399852800000 | 239.97 |
1399939200000 | 239.43 |
1400025600000 | 237.98 |
1400112000000 | 233.03 |
1400198400000 | 231.5 |
1400457600000 | 232.95 |
1400544000000 | 233.54 |
1400630400000 | 234.76 |
1400716800000 | 235.69 |
1400803200000 | 237.51 |
1401062400000 | 240.98 |
1401148800000 | 242.18 |
1401235200000 | 243.26 |
1401321600000 | 243.07 |
1401408000000 | 244.28 |
1401667200000 | 246.09 |
1401753600000 | 244.41 |
1401840000000 | 245.09 |
1401926400000 | 246.82 |
1402012800000 | 250.07 |
1402272000000 | 251.54 |
1402358400000 | 253.1 |
1402444800000 | 248.77 |
1402531200000 | 249.09 |
1402617600000 | 246.92 |
1402876800000 | 246.66 |
1402963200000 | 248.64 |
1403049600000 | 249.02 |
1403136000000 | 248.42 |
1403222400000 | 247.23 |
1403481600000 | 245.44 |
1403568000000 | 242.44 |
1403654400000 | 239.4 |
1403740800000 | 240.08 |
1403827200000 | 239 |
1404086400000 | 238.5 |
1404172800000 | 242.38 |
1404259200000 | 243.16 |
1404345600000 | 244.88 |
1404432000000 | 243.05 |
1404691200000 | 240.43 |
1404777600000 | 234.92 |
1404864000000 | 234.25 |
1404950400000 | 230.05 |
1405036800000 | 230.88 |
1405296000000 | 232.85 |
1405382400000 | 230.66 |
1405468800000 | 234.53 |
1405555200000 | 232.65 |
1405641600000 | 231.22 |
1405900800000 | 229.52 |
1405987200000 | 231.01 |
1406073600000 | 232.44 |
1406160000000 | 235.25 |
1406246400000 | 233.61 |
1406505600000 | 231.82 |
1406592000000 | 232.49 |
1406678400000 | 232.02 |
1406764800000 | 227.94 |
1406851200000 | 224.27 |
1407110400000 | 223.67 |
1407196800000 | 222.05 |
1407283200000 | 217.5 |
1407369600000 | 215.56 |
1407456000000 | 213.84 |
1407715200000 | 217.8 |
1407801600000 | 218.65 |
1407888000000 | 219.55 |
1407974400000 | 220.15 |
1408060800000 | 219.63 |
1408320000000 | 221.39 |
1408406400000 | 223.51 |
1408492800000 | 223.61 |
1408579200000 | 225.71 |
1408665600000 | 225.77 |
1408924800000 | 228.41 |
1409011200000 | 230.51 |
1409097600000 | 231.58 |
1409184000000 | 228.96 |
1409270400000 | 228.75 |
1409529600000 | 228.46 |
1409616000000 | 228 |
1409702400000 | 230.04 |
1409788800000 | 233.11 |
1409875200000 | 233.81 |
1410134400000 | 233.04 |
1410220800000 | 231.37 |
1410307200000 | 230.38 |
1410393600000 | 230.12 |
1410480000000 | 230.93 |
1410739200000 | 229.7 |
1410825600000 | 227.43 |
1410912000000 | 228.87 |
1410998400000 | 229.01 |
1411084800000 | 230.02 |
1411344000000 | 229.14 |
1411430400000 | 225.69 |
1411516800000 | 225.92 |
1411603200000 | 224.02 |
1411689600000 | 224.52 |
1411948800000 | 223.29 |
1412035200000 | 224.58 |
1412121600000 | 222.93 |
1412208000000 | 218.52 |
1412294400000 | 219.89 |
1412553600000 | 220.83 |
1412640000000 | 217.64 |
1412726400000 | 215.37 |
1412812800000 | 213.77 |
1412899200000 | 210.62 |
1413158400000 | 210.07 |
1413244800000 | 209.63 |
1413331200000 | 203.77 |
1413417600000 | 202.2 |
1413504000000 | 208.96 |
1413763200000 | 209.06 |
1413849600000 | 215.14 |
1413936000000 | 216.65 |
1414022400000 | 217.51 |
1414108800000 | 217.07 |
1414368000000 | 214.88 |
1414454400000 | 217.2 |
1414540800000 | 216.09 |
1414627200000 | 216.13 |
1414713600000 | 219.9 |
1414972800000 | 219.58 |
1415059200000 | 217.56 |
1415145600000 | 220.01 |
1415232000000 | 220.53 |
1415318400000 | 219.01 |
1415577600000 | 221.29 |
1415664000000 | 221.46 |
1415750400000 | 219.03 |
1415836800000 | 219.3 |
1415923200000 | 219.61 |
1416182400000 | 220.5 |
1416268800000 | 222.76 |
1416355200000 | 223.71 |
1416441600000 | 222.97 |
1416528000000 | 227.12 |
1416787200000 | 227.92 |
1416873600000 | 228.1 |
1416960000000 | 228.61 |
1417046400000 | 229.45 |
1417132800000 | 229.67 |
1417392000000 | 229.53 |
1417478400000 | 230.53 |
1417564800000 | 232.75 |
1417651200000 | 230.72 |
1417737600000 | 234.51 |
1417996800000 | 233.85 |
1418083200000 | 228.21 |
1418169600000 | 227.36 |
1418256000000 | 226.03 |
1418342400000 | 222.02 |
1418601600000 | 218.65 |
1418688000000 | 220.97 |
1418774400000 | 221.65 |
1418860800000 | 226.55 |
1418947200000 | 226.69 |
1419206400000 | 227.87 |
1419292800000 | 229.33 |
1419379200000 | 229.3 |
1419811200000 | 228.54 |
1419897600000 | 226.92 |
1419984000000 | 227.39 |
1420156800000 | 228.68 |
1420416000000 | 224.04 |
1420502400000 | 222.51 |
1420588800000 | 223.31 |
1420675200000 | 227.76 |
1420761600000 | 226.99 |
1421020800000 | 228.68 |
1421107200000 | 232.34 |
1421193600000 | 230.6 |
1421280000000 | 232.59 |
1421366400000 | 234.28 |
1421625600000 | 236.92 |
1421712000000 | 237.98 |
1421798400000 | 238.57 |
1421884800000 | 241.95 |
1421971200000 | 244.47 |
1422230400000 | 246.75 |
1422316800000 | 243.68 |
1422403200000 | 242.78 |
1422489600000 | 243.73 |
1422576000000 | 243.64 |
1422835200000 | 243.45 |
1422921600000 | 247.99 |
1423008000000 | 248.6 |
1423094400000 | 249.41 |
1423180800000 | 248.97 |
1423440000000 | 245.03 |
1423526400000 | 247.95 |
1423612800000 | 247.04 |
1423699200000 | 251.95 |
1423785600000 | 253.54 |
1424044800000 | 251.74 |
1424131200000 | 250.79 |
1424217600000 | 253.67 |
1424304000000 | 255.47 |
1424390400000 | 255.7 |
1424649600000 | 257.77 |
1424736000000 | 260.18 |
1424822400000 | 260.12 |
1424908800000 | 260.98 |
1424995200000 | 260.82 |
1425254400000 | 261.3 |
1425340800000 | 258.67 |
1425427200000 | 258.43 |
1425513600000 | 261.27 |
1425600000000 | 262.86 |
1425859200000 | 262 |
1425945600000 | 260.74 |
1426032000000 | 264.6 |
1426118400000 | 265.24 |
1426204800000 | 266.37 |
1426464000000 | 268.95 |
1426550400000 | 266.3399 |
1426636800000 | 266.44 |
1426723200000 | 267.2799 |
1426809600000 | 268.87 |
1427068800000 | 268.92 |
1427155200000 | 271.13 |
1427241600000 | 269.41 |
1427328000000 | 265.62 |
1427414400000 | 266.2 |
1427673600000 | 269.79 |
1427760000000 | 269.2 |
1427846400000 | 270.66 |
1427932800000 | 271.68 |
1428364800000 | 275.81 |
1428451200000 | 275.95 |
1428537600000 | 278.64 |
1428624000000 | 281.3 |
1428883200000 | 281.82 |
1428969600000 | 280.26 |
1429056000000 | 280.61 |
1429142400000 | 277.74 |
1429228800000 | 271.56 |
1429488000000 | 274.3 |
1429574400000 | 276.38 |
1429660800000 | 275.44 |
1429747200000 | 273.69 |
1429833600000 | 275.12 |
1430092800000 | 279.19 |
1430179200000 | 275.7 |
1430265600000 | 269.69 |
1430352000000 | 269.71 |
1430438400000 | 269.71 |
1430697600000 | 272.4 |
1430784000000 | 267.0299 |
1430870400000 | 266.52 |
1430956800000 | 268.61 |
1431043200000 | 272.6 |
1431302400000 | 273.06 |
1431388800000 | 270.08 |
1431475200000 | 270.99 |
1431561600000 | 273.36 |
1431648000000 | 273.55 |
1431907200000 | 274.57 |
1431993600000 | 278.27 |
1432080000000 | 278.0299 |
1432166400000 | 278.11 |
1432252800000 | 277.47 |
1432512000000 | 275.12 |
1432598400000 | 273.23 |
1432684800000 | 276.4 |
1432771200000 | 275.63 |
1432857600000 | 272.66 |
1433116800000 | 273.47 |
1433203200000 | 273.29 |
1433289600000 | 274.65 |
1433376000000 | 271.66 |
1433462400000 | 267.21 |
1433721600000 | 264.51 |
1433808000000 | 263.91 |
1433894400000 | 267.47 |
1433980800000 | 269.18 |
1434067200000 | 265.71 |
1434326400000 | 260.9 |
1434412800000 | 262.24 |
1434499200000 | 260 |
1434585600000 | 260.63 |
1434672000000 | 261.19 |
1434931200000 | 267.74 |
1435017600000 | 271.4 |
1435104000000 | 270.15 |
1435190400000 | 271.17 |
1435276800000 | 272.17 |
1435536000000 | 263.32 |
1435622400000 | 261.99 |
1435708800000 | 267.3399 |
1435795200000 | 265.05 |
1435881600000 | 264.01 |
1436140800000 | 259.2799 |
1436227200000 | 254.09 |
1436313600000 | 255.85 |
1436400000000 | 261.92 |
1436486400000 | 268 |
1436745600000 | 272.1 |
1436832000000 | 271.77 |
1436918400000 | 273.4 |
1437004800000 | 277.31 |
1437091200000 | 277.49 |
1437350400000 | 280.38 |
1437436800000 | 277.77 |
1437523200000 | 276.74 |
1437609600000 | 276.5299 |
1437696000000 | 275.0299 |
1437955200000 | 268.7799 |
1438041600000 | 271.56 |
1438128000000 | 273.38 |
1438214400000 | 272.67 |
1438300800000 | 273.31 |
1438560000000 | 274.0299 |
1438646400000 | 272.81 |
1438732800000 | 274.45 |
1438819200000 | 273.54 |
1438905600000 | 270.81 |
1439164800000 | 272.93 |
1439251200000 | 269.06 |
1439337600000 | 262.21 |
1439424000000 | 265.46 |
1439510400000 | 265.44 |
1439769600000 | 265.87 |
1439856000000 | 266.54 |
1439942400000 | 262.41 |
1440028800000 | 255.61 |
1440115200000 | 248.44 |
1440374400000 | 237.81 |
1440460800000 | 248.07 |
1440547200000 | 247.35 |
1440633600000 | 253.68 |
1440720000000 | 253.45 |
1440979200000 | 252.81 |
1441065600000 | 247.63 |
1441152000000 | 248.36 |
1441238400000 | 253.19 |
1441324800000 | 248.29 |
1441584000000 | 249.15 |
1441670400000 | 251.98 |
1441756800000 | 254.22 |
1441843200000 | 252.48 |
1441929600000 | 250.04 |
1442188800000 | 248.2 |
1442275200000 | 249.99 |
1442361600000 | 251.79 |
1442448000000 | 252.35 |
1442534400000 | 248.66 |
1442793600000 | 250.12 |
1442880000000 | 242.48 |
1442966400000 | 243.34 |
1443052800000 | 237.91 |
1443139200000 | 243.48 |
1443398400000 | 238.88 |
1443484800000 | 237.73 |
1443571200000 | 242.29 |
1443657600000 | 241.35 |
1443744000000 | 243.59 |
1444003200000 | 250.83 |
1444089600000 | 252.91 |
1444176000000 | 252.45 |
1444262400000 | 254.05 |
1444348800000 | 254.59 |
1444608000000 | 252.23 |
1444694400000 | 249.89 |
1444780800000 | 248.06 |
1444867200000 | 251.97 |
1444953600000 | 252.57 |
1445212800000 | 254.93 |
1445299200000 | 255.28 |
1445385600000 | 256.15 |
1445472000000 | 258.4 |
1445558400000 | 263 |
1445817600000 | 261.88 |
1445904000000 | 258.85 |
1445990400000 | 262.52 |
1446076800000 | 261.87 |
1446163200000 | 262.04 |
1446422400000 | 264.06 |
1446508800000 | 263.72 |
1446595200000 | 262.9 |
1446681600000 | 262.52 |
1446768000000 | 265.52 |
1447027200000 | 261.94 |
1447113600000 | 262.2 |
1447200000000 | 262.4 |
1447286400000 | 258.16 |
1447372800000 | 256.74 |
1447632000000 | 258.49 |
1447718400000 | 262.79 |
1447804800000 | 262.24 |
1447891200000 | 263.5 |
1447977600000 | 263.05 |
1448236800000 | 262.86 |
1448323200000 | 259.05 |
1448409600000 | 262.54 |
1448496000000 | 264.66 |
1448582400000 | 264.92 |
1448841600000 | 265.98 |
1448928000000 | 265.82 |
1449014400000 | 265.86 |
1449100800000 | 260.26 |
1449187200000 | 260.3 |
1449446400000 | 262.2799 |
1449532800000 | 257.96 |
1449619200000 | 256.41 |
1449705600000 | 255.9 |
1449792000000 | 250.92 |
1450051200000 | 247.62 |
1450137600000 | 254.41 |
1450224000000 | 255.97 |
1450310400000 | 258.77 |
1450396800000 | 256.86 |
1450656000000 | 253.69 |
1450742400000 | 253.32 |
1450828800000 | 257.75 |
1450915200000 | 257.75 |
1451260800000 | 257.13 |
1451347200000 | 260.52 |
1451433600000 | 259.65 |
1451520000000 | 259.23 |
1451865600000 | 253.71 |
1451952000000 | 254.11 |
1452038400000 | 250.23 |
1452124800000 | 245.45 |
1452211200000 | 242.82 |
1452470400000 | 241.84 |
1452556800000 | 245.14 |
1452643200000 | 245.43 |
1452729600000 | 240.78 |
1452816000000 | 235.61 |
1453075200000 | 231.92 |
1453161600000 | 235.73 |
1453248000000 | 227.49 |
1453334400000 | 231.11 |
1453420800000 | 237.25 |
1453680000000 | 237.26 |
1453766400000 | 239.48 |
1453852800000 | 239.47 |
1453939200000 | 234.76 |
1454025600000 | 241.31 |
1454284800000 | 241.74 |
1454371200000 | 237.73 |
1454457600000 | 233.24 |
1454544000000 | 232.09 |
1454630400000 | 228.7 |
1454889600000 | 217.49 |
1454976000000 | 214.83 |
1455062400000 | 219.3 |
1455148800000 | 212.59 |
1455235200000 | 216.81 |
1455494400000 | 224.2 |
1455580800000 | 223.99 |
1455667200000 | 229.72 |
1455753600000 | 231.21 |
1455840000000 | 229.49 |
1456099200000 | 233.23 |
1456185600000 | 231.49 |
1456272000000 | 226.81 |
1456358400000 | 230.87 |
1456444800000 | 234.82 |
1456704000000 | 236.34 |
1456790400000 | 240.97 |
1456876800000 | 241.01 |
1456963200000 | 240.85 |
1457049600000 | 241.83 |
1457308800000 | 240.83 |
1457395200000 | 237.98 |
1457481600000 | 238.99 |
1457568000000 | 237.05 |
1457654400000 | 243.74 |
1457913600000 | 246.38 |
1458000000000 | 245.4 |
1458086400000 | 246.14 |
1458172800000 | 244.42 |
1458259200000 | 245.19 |
1458518400000 | 244.68 |
1458604800000 | 244.76 |
1458691200000 | 245.02 |
1458777600000 | 241.57 |
1459209600000 | 242.33 |
1459296000000 | 245.75 |
1459382400000 | 243.73 |
1459468800000 | 242.62 |
1459728000000 | 242.64 |
1459814400000 | 238.02 |
1459900800000 | 238.98 |
1459987200000 | 236.94 |
1460073600000 | 240.89 |
1460332800000 | 241.66 |
1460419200000 | 241.84 |
1460505600000 | 246.16 |
1460592000000 | 246.48 |
1460678400000 | 245.89 |
1460937600000 | 246.7 |
1461024000000 | 249.13 |
1461110400000 | 249.45 |
1461196800000 | 248.77 |
1461283200000 | 249.14 |
1461542400000 | 247.6 |
1461628800000 | 248.31 |
1461715200000 | 248.38 |
1461801600000 | 249.04 |
1461888000000 | 246.61 |
1462147200000 | 246.63 |
1462233600000 | 243.56 |
1462320000000 | 242.21 |
1462406400000 | 243.34 |
1462492800000 | 243.27 |
1462752000000 | 243.59 |
1462838400000 | 245.78 |
1462924800000 | 243.85 |
1463011200000 | 242.73 |
1463097600000 | 243.42 |
1463356800000 | 243.43 |
1463443200000 | 243.41 |
1463529600000 | 244.82 |
1463616000000 | 242.9 |
1463702400000 | 246.42 |
1463961600000 | 246.62 |
1464048000000 | 250.24 |
1464134400000 | 252.12 |
1464220800000 | 253 |
1464307200000 | 253.24 |
1464566400000 | 253.92 |
1464652800000 | 252.87 |
1464739200000 | 251.65 |
1464825600000 | 252.68 |
1464912000000 | 250.88 |
1465171200000 | 251.05 |
1465257600000 | 254.8 |
1465344000000 | 253.13 |
1465430400000 | 250.92 |
1465516800000 | 244.01 |
1465776000000 | 238.23 |
1465862400000 | 234 |
1465948800000 | 235.15 |
1466035200000 | 231.87 |
1466121600000 | 236.12 |
1466380800000 | 243.18 |
1466467200000 | 243.57 |
1466553600000 | 243.73 |
1466640000000 | 248 |
1466726400000 | 230.65 |
1466985600000 | 219.75 |
1467072000000 | 225.06 |
1467158400000 | 229.19 |
1467244800000 | 230.53 |
1467331200000 | 233.7 |
1467590400000 | 230.32 |
1467676800000 | 225.96 |
1467763200000 | 222.83 |
1467849600000 | 224.68 |
1467936000000 | 229.99 |
1468195200000 | 235.03 |
1468281600000 | 237.81 |
1468368000000 | 237.36 |
1468454400000 | 238.99 |
1468540800000 | 238.04 |
1468800000000 | 239.3 |
1468886400000 | 240.06 |
1468972800000 | 242.46 |
1469059200000 | 241.62 |
1469145600000 | 241.94 |
1469404800000 | 242.84 |
1469491200000 | 243.64 |
1469577600000 | 245.84 |
1469664000000 | 244.49 |
1469750400000 | 244.92 |
1470009600000 | 243.57 |
1470096000000 | 239.95 |
1470182400000 | 239.5 |
1470268800000 | 241.61 |
1470355200000 | 244.58 |
1470614400000 | 245.55 |
1470700800000 | 248.23 |
1470787200000 | 248.03 |
1470873600000 | 250.14 |
1470960000000 | 250.24 |
1471219200000 | 250.11 |
1471305600000 | 247.84 |
1471392000000 | 244.98 |
1471478400000 | 247.26 |
1471564800000 | 245.1 |
1471824000000 | 246.09 |
1471910400000 | 248.12 |
1471996800000 | 248.44 |
1472083200000 | 246.35 |
1472169600000 | 247.05 |
1472428800000 | 246.62 |
1472515200000 | 247.81 |
1472601600000 | 246.98 |
1472688000000 | 248.07 |
1472774400000 | 250.79 |
1473033600000 | 251.37 |
1473120000000 | 251.3 |
1473206400000 | 252.53 |
1473292800000 | 251.68 |
1473379200000 | 249.1 |
1473638400000 | 246.05 |
1473724800000 | 244.6 |
1473811200000 | 244.8 |
1473897600000 | 245.87 |
1473984000000 | 244.93 |
1474243200000 | 247.4 |
1474329600000 | 246.85 |
1474416000000 | 247.97 |
1474502400000 | 251.84 |
1474588800000 | 250.41 |
1474848000000 | 247.59 |
1474934400000 | 246.92 |
1475020800000 | 248.92 |
1475107200000 | 248.78 |
1475193600000 | 250 |
1475452800000 | 250.32 |
1475539200000 | 251.13 |
1475625600000 | 250.64 |
1475712000000 | 250.08 |
1475798400000 | 247.7 |
1476057600000 | 250.09 |
1476144000000 | 249.11 |
1476230400000 | 249 |
1476316800000 | 247.31 |
1476403200000 | 250.04 |
1476662400000 | 248.88 |
1476748800000 | 251.85 |
1476835200000 | 253.16 |
1476921600000 | 253.53 |
1477008000000 | 253.3 |
1477267200000 | 253.78 |
1477353600000 | 252.01 |
1477440000000 | 251.6 |
1477526400000 | 251.48 |
1477612800000 | 251.65 |
1477872000000 | 250.64 |
1477958400000 | 248.7 |
1478044800000 | 245.46 |
1478131200000 | 245.42 |
1478217600000 | 243.18 |
1478476800000 | 246.24 |
1478563200000 | 246.45 |
1478649600000 | 247.81 |
1478736000000 | 245.45 |
1478822400000 | 243.98 |
1479081600000 | 243.39 |
1479168000000 | 245.25 |
1479254400000 | 244.72 |
1479340800000 | 245.26 |
1479427200000 | 244.97 |
1479686400000 | 245.27 |
1479772800000 | 246.98 |
1479859200000 | 246.35 |
1479945600000 | 247.05 |
1480032000000 | 247.55 |
1480291200000 | 245.68 |
1480377600000 | 246.99 |
1480464000000 | 248.18 |
1480550400000 | 246.53 |
1480636800000 | 244.86 |
1480896000000 | 246.81 |
1480982400000 | 250.08 |
1481068800000 | 252.98 |
1481155200000 | 255.6 |
1481241600000 | 257.23 |
1481500800000 | 257.27 |
1481587200000 | 260.0299 |
1481673600000 | 258.2799 |
1481760000000 | 260.42 |
1481846400000 | 261.61 |
1482105600000 | 261.89 |
1482192000000 | 263.31 |
1482278400000 | 264.0899 |
1482364800000 | 262.85 |
1482451200000 | 264.1 |
1482796800000 | 265.19 |
1482883200000 | 264.66 |
1482969600000 | 264.74 |
1483056000000 | 264.74 |
1483315200000 | 268.01 |
1483401600000 | 269.49 |
1483488000000 | 268.98 |
1483574400000 | 269.6 |
1483660800000 | 269.47 |
1483920000000 | 267.68 |
1484006400000 | 267.2 |
1484092800000 | 268.24 |
1484179200000 | 266.33 |
1484265600000 | 269.04 |
1484524800000 | 267.45 |
1484611200000 | 267.5 |
1484697600000 | 268.32 |
1484784000000 | 269.06 |
1484870400000 | 269.25 |
1485129600000 | 268.71 |
1485216000000 | 269.95 |
1485302400000 | 272.36 |
1485388800000 | 271.96 |
1485475200000 | 271.85 |
1485734400000 | 267.86 |
1485820800000 | 265.9 |
1485907200000 | 268.15 |
1485993600000 | 268.69 |
1486080000000 | 269.47 |
1486339200000 | 266.05 |
1486425600000 | 266.8 |
1486512000000 | 267.98 |
1486598400000 | 269.74 |
1486684800000 | 269.97 |
1486944000000 | 273.14 |
1487030400000 | 274.25 |
1487116800000 | 274.55 |
1487203200000 | 274.49 |
1487289600000 | 273.67 |
1487548800000 | 274.06 |
1487635200000 | 275.47 |
1487721600000 | 274.99 |
1487808000000 | 275.35 |
1487894400000 | 272.06 |
1488153600000 | 273.0899 |
1488240000000 | 273.69 |
1488326400000 | 278.31 |
1488412800000 | 278.76 |
1488499200000 | 278.46 |
1488758400000 | 277.91 |
1488844800000 | 277.06 |
1488931200000 | 277.73 |
1489017600000 | 279.41 |
1489104000000 | 280.35 |
1489363200000 | 280.66 |
1489449600000 | 279.99 |
1489536000000 | 281.19 |
1489622400000 | 283.35 |
1489708800000 | 284.75 |
1489968000000 | 284.42 |
1490054400000 | 282.2799 |
1490140800000 | 280.68 |
1490227200000 | 283.64 |
1490313600000 | 284.42 |
1490572800000 | 283.15 |
1490659200000 | 285.69 |
1490745600000 | 285.9 |
1490832000000 | 287.3399 |
1490918400000 | 289.56 |
1491177600000 | 288.32 |
1491264000000 | 289.22 |
1491350400000 | 289.33 |
1491436800000 | 289.73 |
1491523200000 | 290.04 |
1491782400000 | 290.49 |
1491868800000 | 289.63 |
1491955200000 | 290.08 |
1492041600000 | 289.31 |
1492473600000 | 286.08 |
1492560000000 | 288.13 |
1492646400000 | 289.71 |
1492732800000 | 289.19 |
1492992000000 | 297.89 |
1493078400000 | 299.1 |
1493164800000 | 300.2 |
1493251200000 | 299.57 |
1493337600000 | 299.5899 |
1493596800000 | 299.5899 |
1493683200000 | 303.0299 |
1493769600000 | 301.97 |
1493856000000 | 305.3399 |
1493942400000 | 306.94 |
1494201600000 | 305.77 |
1494288000000 | 306.82 |
1494374400000 | 307.49 |
1494460800000 | 304.9 |
1494547200000 | 306.76 |
1494806400000 | 308.14 |
1494892800000 | 308.45 |
1494979200000 | 302.8 |
1495065600000 | 300.33 |
1495152000000 | 304.39 |
1495411200000 | 305.24 |
1495497600000 | 306.75 |
1495584000000 | 308.25 |
1495670400000 | 308.22 |
1495756800000 | 309.12 |
1496016000000 | 307.62 |
1496102400000 | 308.08 |
1496188800000 | 307.68 |
1496275200000 | 311.24 |
1496361600000 | 313.22 |
1496620800000 | 311.22 |
1496707200000 | 309.48 |
1496793600000 | 309.86 |
1496880000000 | 309.63 |
1496966400000 | 311.29 |
1497225600000 | 307.47 |
1497312000000 | 309.77 |
1497398400000 | 309.67 |
1497484800000 | 307.46 |
1497571200000 | 309.14 |
1497830400000 | 311.81 |
1497916800000 | 310.36 |
1498003200000 | 310.2 |
1498089600000 | 309.89 |
1498176000000 | 308.86 |
1498435200000 | 310.26 |
1498521600000 | 306.6 |
1498608000000 | 306.16 |
1498694400000 | 301.88 |
1498780800000 | 301.88 |
1499040000000 | 304.48 |
1499126400000 | 303.92 |
1499212800000 | 304.75 |
1499299200000 | 303.04 |
1499385600000 | 303.01 |
1499644800000 | 305.13 |
1499731200000 | 304.26 |
1499817600000 | 307.95 |
1499904000000 | 308.71 |
1499990400000 | 309.62 |
1500249600000 | 310.43 |
1500336000000 | 308.48 |
1500422400000 | 310.21 |
1500508800000 | 309.23 |
1500595200000 | 305.92 |
1500854400000 | 305.77 |
1500940800000 | 306.71 |
1501027200000 | 308.8 |
1501113600000 | 308.89 |
1501200000000 | 306.32 |
1501459200000 | 306.29 |
1501545600000 | 307.91 |
1501632000000 | 307.39 |
1501718400000 | 307.95 |
1501804800000 | 310.94 |
1502064000000 | 311.66 |
1502150400000 | 312.0899 |
1502236800000 | 309.9 |
1502323200000 | 308.23 |
1502409600000 | 305.05 |
1502668800000 | 309.12 |
1502755200000 | 309.65 |
1502841600000 | 311.99 |
1502928000000 | 311.2 |
1503014400000 | 309.69 |
1503273600000 | 308.67 |
1503360000000 | 311.07 |
1503446400000 | 309.32 |
1503532800000 | 309.37 |
1503619200000 | 309.05 |
1503878400000 | 307.3399 |
1503964800000 | 303.23 |
1504051200000 | 306.31 |
1504137600000 | 308.71 |
1504224000000 | 310.5299 |
1504483200000 | 309.02 |
1504569600000 | 309.72 |
1504656000000 | 309.8399 |
1504742400000 | 311.94 |
1504828800000 | 312.48 |
1505088000000 | 316.12 |
1505174400000 | 317.29 |
1505260800000 | 316.6 |
1505347200000 | 316.54 |
1505433600000 | 315.8 |
1505692800000 | 317.14 |
1505779200000 | 318.38 |
1505865600000 | 318.08 |
1505952000000 | 317.91 |
1506038400000 | 318.64 |
1506297600000 | 318.02 |
1506384000000 | 318.2799 |
1506470400000 | 319.11 |
1506556800000 | 320.43 |
1506643200000 | 322.08 |
1506902400000 | 323.52 |
1506988800000 | 324.3 |
1507075200000 | 323.11 |
1507161600000 | 323.2 |
1507248000000 | 322.0899 |
1507507200000 | 322.4 |
1507593600000 | 322.5899 |
1507680000000 | 323.22 |
1507766400000 | 323.19 |
1507852800000 | 323.04 |
1508112000000 | 323.79 |
1508198400000 | 322.89 |
1508284800000 | 324.29 |
1508371200000 | 321.1 |
1508457600000 | 322.23 |
1508716800000 | 322.27 |
1508803200000 | 321.89 |
1508889600000 | 320 |
1508976000000 | 322.54 |
1509062400000 | 323.02 |
1509321600000 | 323.9 |
1509408000000 | 324.75 |
1509494400000 | 326.76 |
1509580800000 | 325.76 |
1509667200000 | 326.67 |
1509926400000 | 325.8 |
1510012800000 | 323.79 |
1510099200000 | 323.46 |
1510185600000 | 319.16 |
1510272000000 | 318.69 |
1510531200000 | 316.32 |
1510617600000 | 316.5899 |
1510704000000 | 314.73 |
1510790400000 | 317.62 |
1510876800000 | 315.8399 |
1511136000000 | 318.21 |
1511222400000 | 319.6 |
1511308800000 | 318.66 |
1511395200000 | 319.68 |
1511481600000 | 319.62 |
1511740800000 | 318.92 |
1511827200000 | 320.86 |
1511913600000 | 320.69 |
1512000000000 | 321.73 |
1512086400000 | 318.95 |
1512345600000 | 321.15 |
1512432000000 | 322.33 |
1512518400000 | 321.26 |
1512604800000 | 322.05 |
1512691200000 | 323.7 |
1512950400000 | 323.5299 |
1513036800000 | 323.87 |
1513123200000 | 321.98 |
1513209600000 | 321.29 |
1513296000000 | 321.45 |
1513555200000 | 326.02 |
1513641600000 | 326.17 |
1513728000000 | 324.7 |
1513814400000 | 325.48 |
1513900800000 | 325.27 |
1514332800000 | 326.3399 |
1514419200000 | 326.08 |
1514505600000 | 325.3399 |
1514851200000 | 326.33 |
1514937600000 | 328.04 |
1515024000000 | 331.69 |
1515110400000 | 334.2 |
1515369600000 | 334.96 |
1515456000000 | 337.04 |
1515542400000 | 335.15 |
1515628800000 | 334.25 |
1515715200000 | 335.19 |
1515974400000 | 335.0899 |
1516060800000 | 335.98 |
1516147200000 | 336.25 |
1516233600000 | 337 |
1516320000000 | 340.05 |
1516579200000 | 340.98 |
1516665600000 | 341.82 |
1516752000000 | 339.45 |
1516838400000 | 337.2 |
1516924800000 | 339.14 |
1517184000000 | 337.93 |
1517270400000 | 335.2799 |
1517356800000 | 336.11 |
1517443200000 | 335.5299 |
1517529600000 | 330.35 |
1517788800000 | 324.8 |
1517875200000 | 318.49 |
1517961600000 | 325.98 |
1518048000000 | 318.3 |
1518134400000 | 315.67 |
1518393600000 | 318.24 |
1518480000000 | 315.74 |
1518566400000 | 319.43 |
1518652800000 | 321.55 |
1518739200000 | 325.25 |
1518998400000 | 324.42 |
1519084800000 | 325.64 |
1519171200000 | 325.26 |
1519257600000 | 324.92 |
1519344000000 | 326.26 |
1519603200000 | 327.45 |
1519689600000 | 327.25 |
1519776000000 | 325.94 |
1519862400000 | 321.46 |
1519948800000 | 315.41 |
1520208000000 | 317.48 |
1520294400000 | 319.86 |
1520380800000 | 322.15 |
1520467200000 | 324.92 |
1520553600000 | 325.63 |
1520812800000 | 326.2799 |
1520899200000 | 323.97 |
1520985600000 | 322.32 |
1521072000000 | 323.81 |
1521158400000 | 322.81 |
1521417600000 | 321.17 |
1521504000000 | 322.18 |
1521590400000 | 322.42 |
1521676800000 | 317.9 |
1521763200000 | 315.73 |
1522022400000 | 313.24 |
1522108800000 | 316.54 |
1522195200000 | 316.0899 |
1522281600000 | 317.97 |
1522713600000 | 315.43 |
1522800000000 | 312.94 |
1522886400000 | 319.94 |
1522972800000 | 319.29 |
1523232000000 | 320.21 |
1523318400000 | 322.5899 |
1523404800000 | 320.79 |
1523491200000 | 323.01 |
1523577600000 | 323.29 |
1523836800000 | 322.5899 |
1523923200000 | 324.66 |
1524009600000 | 326.33 |
1524096000000 | 326.35 |
1524182400000 | 325.61 |
1524441600000 | 326.5899 |
1524528000000 | 325.7799 |
1524614400000 | 323.31 |
1524700800000 | 324.63 |
1524787200000 | 325.56 |
1525046400000 | 326.07 |
1525132800000 | 326.02 |
1525219200000 | 329.33 |
1525305600000 | 327.15 |
1525392000000 | 328.25 |
1525651200000 | 330.83 |
1525737600000 | 329.91 |
1525824000000 | 331.12 |
1525910400000 | 330.56 |
1525996800000 | 331.05 |
1526256000000 | 330.91 |
1526342400000 | 329.65 |
1526428800000 | 328.89 |
1526515200000 | 331.08 |
1526601600000 | 328.82 |
1526860800000 | 330.2 |
1526947200000 | 332.33 |
1527033600000 | 328.83 |
1527120000000 | 328.11 |
1527206400000 | 328.18 |
1527465600000 | 325.71 |
1527552000000 | 319.92 |
1527638400000 | 321.1 |
1527724800000 | 320.83 |
1527811200000 | 324.58 |
1528070400000 | 326 |
1528156800000 | 325.71 |
1528243200000 | 326.65 |
1528329600000 | 325.16 |
1528416000000 | 323.19 |
1528675200000 | 325.6 |
1528761600000 | 327.19 |
1528848000000 | 327.71 |
1528934400000 | 330.81 |
1529020800000 | 327.62 |
1529280000000 | 325.37 |
1529366400000 | 322.91 |
1529452800000 | 323.58 |
1529539200000 | 320.49 |
1529625600000 | 322.22 |
1529884800000 | 318.04 |
1529971200000 | 317.85 |
1530057600000 | 318.81 |
1530144000000 | 314.66 |
1530230400000 | 317.43 |
1530489600000 | 314.0899 |
1530576000000 | 316.83 |
1530662400000 | 315.55 |
1530748800000 | 317.14 |
1530835200000 | 318.91 |
1531094400000 | 320.88 |
1531180800000 | 322.5899 |
1531267200000 | 320.41 |
1531353600000 | 322.2799 |
1531440000000 | 321.52 |
1531699200000 | 322.45 |
1531785600000 | 323.24 |
1531872000000 | 324.3399 |
1531958400000 | 323.42 |
1532044800000 | 323.74 |
1532304000000 | 322.8399 |
1532390400000 | 324.16 |
1532476800000 | 323.64 |
1532563200000 | 326.07 |
1532649600000 | 326.9 |
1532908800000 | 325.39 |
1532995200000 | 324.8399 |
1533081600000 | 324.71 |
1533168000000 | 322.87 |
1533254400000 | 324.14 |
1533513600000 | 325.29 |
1533600000000 | 327.18 |
1533686400000 | 326.63 |
1533772800000 | 327.63 |
1533859200000 | 324.33 |
1534118400000 | 323.46 |
1534204800000 | 322.06 |
1534291200000 | 318.91 |
1534377600000 | 320.16 |
1534464000000 | 318.9 |
1534723200000 | 321.4 |
1534809600000 | 323.2799 |
1534896000000 | 323.92 |
1534982400000 | 324.44 |
1535068800000 | 324.92 |
1535328000000 | 327.62 |
1535414400000 | 327.77 |
1535500800000 | 328.93 |
1535587200000 | 327.33 |
1535673600000 | 325.16 |
1535932800000 | 324.55 |
1536019200000 | 322.6 |
1536105600000 | 320.0899 |
1536192000000 | 317.7 |
1536278400000 | 317.18 |
1536537600000 | 319.05 |
1536624000000 | 319.65 |
1536710400000 | 321.96 |
1536796800000 | 320.27 |
1536883200000 | 322.41 |
1537142400000 | 322.7799 |
1537228800000 | 324.24 |
1537315200000 | 323.55 |
1537401600000 | 323.95 |
1537488000000 | 325.06 |
1537747200000 | 323.24 |
1537833600000 | 323.7799 |
1537920000000 | 323.64 |
1538006400000 | 323.46 |
1538092800000 | 321.58 |
1538352000000 | 322.14 |
1538438400000 | 319.8 |
1538524800000 | 320.89 |
1538611200000 | 317.15 |
1538697600000 | 313.19 |
1538956800000 | 307.88 |
1539043200000 | 308.2 |
1539129600000 | 301.76 |
1539216000000 | 297.71 |
1539302400000 | 298.73 |
1539561600000 | 298.12 |
1539648000000 | 304.98 |
1539734400000 | 304.27 |
1539820800000 | 303.88 |
1539907200000 | 301.17 |
1540166400000 | 299.66 |
1540252800000 | 293.69 |
1540339200000 | 293.39 |
1540425600000 | 295.5299 |
1540512000000 | 291.71 |
1540771200000 | 295.36 |
1540857600000 | 296.42 |
1540944000000 | 300.07 |
1541030400000 | 302.39 |
1541116800000 | 304.31 |
1541376000000 | 302.24 |
1541462400000 | 302.83 |
1541548800000 | 306.6 |
1541635200000 | 306.22 |
1541721600000 | 304.38 |
1541980800000 | 300.54 |
1542067200000 | 302.17 |
1542153600000 | 301.82 |
1542240000000 | 298.94 |
1542326400000 | 299.01 |
1542585600000 | 296.85 |
1542672000000 | 292.01 |
1542758400000 | 295.47 |
1542844800000 | 293.5899 |
1542931200000 | 295.15 |
1543190400000 | 299.35 |
1543276800000 | 298.92 |
1543363200000 | 298.69 |
1543449600000 | 300.18 |
1543536000000 | 298.7 |
1543795200000 | 302.35 |
1543881600000 | 299.04 |
1543968000000 | 296.6 |
1544054400000 | 289.3 |
1544140800000 | 290.26 |
1544400000000 | 284.86 |
1544486400000 | 288.01 |
1544572800000 | 293.3 |
1544659200000 | 292.12 |
1544745600000 | 290 |
1545004800000 | 286.94 |
1545091200000 | 285 |
1545177600000 | 286.47 |
1545264000000 | 281.58 |
1545350400000 | 281.27 |
1545609600000 | 280.17 |
1545868800000 | 277.3 |
1545955200000 | 282.29 |
1546214400000 | 284.13 |
1546387200000 | 283.55 |
1546473600000 | 281.0899 |
1546560000000 | 288.76 |
1546819200000 | 291.31 |
1546905600000 | 293.27 |
1546992000000 | 296.31 |
1547078400000 | 295.56 |
1547164800000 | 294.73 |
1547424000000 | 292.13 |
1547510400000 | 292.08 |
1547596800000 | 294.81 |
1547683200000 | 294.65 |
1547769600000 | 299.76 |
1548028800000 | 301.06 |
1548115200000 | 299.93 |
1548201600000 | 300.16 |
1548288000000 | 301.11 |
1548374400000 | 303.66 |
1548633600000 | 301.49 |
1548720000000 | 303.42 |
1548806400000 | 304.1 |
1548892800000 | 302.8399 |
1548979200000 | 303.43 |
1549238400000 | 304.02 |
1549324800000 | 308.68 |
1549411200000 | 308.97 |
1549497600000 | 303.55 |
1549584000000 | 299.56 |
1549843200000 | 302.19 |
1549929600000 | 304.19 |
1550016000000 | 305.48 |
1550102400000 | 306.16 |
1550188800000 | 309.0299 |
1550448000000 | 311.41 |
1550534400000 | 309.87 |
1550620800000 | 312.23 |
1550707200000 | 311.49 |
1550793600000 | 312.47 |
1551052800000 | 313.32 |
1551139200000 | 314.62 |
1551225600000 | 313.38 |
1551312000000 | 316.18 |
1551398400000 | 319.29 |
1551657600000 | 320.3 |
1551744000000 | 319.24 |
1551830400000 | 318.12 |
1551916800000 | 314.67 |
1552003200000 | 312.02 |
1552262400000 | 313.87 |
1552348800000 | 315.18 |
1552435200000 | 316.8399 |
1552521600000 | 319.01 |
1552608000000 | 320.23 |
1552867200000 | 320.56 |
1552953600000 | 323.4 |
1553040000000 | 319.95 |
1553126400000 | 320.25 |
1553212800000 | 314.83 |
1553472000000 | 313.02 |
1553558400000 | 315.56 |
1553644800000 | 315.14 |
1553731200000 | 313.8399 |
1553817600000 | 316.57 |
1554076800000 | 321.5 |
1554163200000 | 323.54 |
1554249600000 | 327.83 |
1554336000000 | 327.1 |
1554422400000 | 329.14 |
1554681600000 | 327.27 |
1554768000000 | 325.47 |
1554854400000 | 325.85 |
1554940800000 | 327.19 |
1555027200000 | 329.73 |
1555286400000 | 331.82 |
1555372800000 | 332.42 |
1555459200000 | 332.32 |
1555545600000 | 332.65 |
1555977600000 | 333.77 |
1556064000000 | 332.3 |
1556150400000 | 331.06 |
1556236800000 | 332.46 |
1556496000000 | 334.3 |
1556582400000 | 334.12 |
1556668800000 | 334.12 |
1556755200000 | 331.71 |
1556841600000 | 332.24 |
1557100800000 | 328.12 |
1557187200000 | 325.79 |
1557273600000 | 327.19 |
1557360000000 | 320.43 |
1557446400000 | 322.99 |
1557705600000 | 316.24 |
1557792000000 | 321.13 |
1557878400000 | 322.04 |
1557964800000 | 326.5299 |
1558051200000 | 324.43 |
1558310400000 | 320.7 |
1558396800000 | 323.83 |
1558483200000 | 324.08 |
1558569600000 | 317.32 |
1558656000000 | 319.66 |
1558915200000 | 320.24 |
1559001600000 | 320.24 |
1559088000000 | 314.49 |
1559174400000 | 316.8 |
1559260800000 | 314.29 |
1559520000000 | 314.29 |
1559606400000 | 316.75 |
1559692800000 | 318.83 |
1559779200000 | 317.8399 |
1559865600000 | 321.43 |
1560124800000 | 322.43 |
1560211200000 | 325.21 |
1560297600000 | 324.44 |
1560384000000 | 325.22 |
1560470400000 | 322.33 |
1560729600000 | 321.96 |
1560816000000 | 327.81 |
1560902400000 | 328.49 |
1560988800000 | 329.67 |
1561075200000 | 328.89 |
1561334400000 | 327.72 |
1561420800000 | 328.31 |
1561507200000 | 327.82 |
1561593600000 | 328.61 |
1561680000000 | 331.6 |
1561939200000 | 334.88 |
1562025600000 | 334.55 |
1562112000000 | 338.2799 |
1562198400000 | 339.83 |
1562284800000 | 338.04 |
1562544000000 | 337.19 |
1562630400000 | 334.97 |
1562716800000 | 335.26 |
1562803200000 | 335.46 |
1562889600000 | 337.14 |
1563148800000 | 339.33 |
1563235200000 | 339.94 |
1563321600000 | 337.6 |
1563408000000 | 335.17 |
1563494400000 | 335.5299 |
1563753600000 | 335.95 |
1563840000000 | 339.58 |
1563926400000 | 340.82 |
1564012800000 | 339.61 |
1564099200000 | 339.93 |
1564358400000 | 339.07 |
1564444800000 | 332.5 |
1564531200000 | 332.85 |
1564617600000 | 334.83 |
1564704000000 | 328.22 |
1564963200000 | 321.87 |
1565049600000 | 320.76 |
1565136000000 | 322.02 |
1565222400000 | 326.7799 |
1565308800000 | 323 |
1565568000000 | 321.32 |
1565654400000 | 322.86 |
1565740800000 | 316.18 |
1565827200000 | 313.68 |
1565913600000 | 317.6 |
1566172800000 | 322.9 |
1566259200000 | 319.33 |
1566345600000 | 324.96 |
1566432000000 | 323.39 |
1566518400000 | 320.71 |
1566777600000 | 320.71 |
1566864000000 | 323.24 |
1566950400000 | 321.63 |
1567036800000 | 324.63 |
1567123200000 | 327.05 |
1567382400000 | 327.36 |
1567468800000 | 325.4 |
1567555200000 | 328.96 |
1567641600000 | 332.01 |
1567728000000 | 332.17 |
1567987200000 | 332.14 |
1568073600000 | 332.04 |
1568160000000 | 333.98 |
1568246400000 | 335.91 |
1568332800000 | 337.95 |
1568592000000 | 336.26 |
1568678400000 | 335.48 |
1568764800000 | 335.3399 |
1568851200000 | 337.42 |
1568937600000 | 336.19 |
1569196800000 | 332.42 |
1569283200000 | 333.11 |
1569369600000 | 330.93 |
1569456000000 | 333.44 |
1569542400000 | 335.21 |
1569801600000 | 336.21 |
1569888000000 | 334.05 |
1569974400000 | 326.13 |
1570060800000 | 325.71 |
1570147200000 | 328.79 |
1570406400000 | 330.68 |
1570492800000 | 327.26 |
1570579200000 | 328.86 |
1570665600000 | 330.5899 |
1570752000000 | 336.12 |
1571011200000 | 336.2 |
1571097600000 | 339.51 |
1571184000000 | 338.65 |
1571270400000 | 339.18 |
1571356800000 | 337.72 |
1571616000000 | 339.93 |
1571702400000 | 339.66 |
1571788800000 | 339.1 |
1571875200000 | 341.0299 |
1571961600000 | 342.58 |
1572220800000 | 345.0299 |
1572307200000 | 344.81 |
1572393600000 | 344.58 |
1572480000000 | 343.02 |
1572566400000 | 346.29 |
1572825600000 | 350.06 |
1572912000000 | 350.56 |
1572998400000 | 349.92 |
1573084800000 | 353.5 |
1573171200000 | 352.3399 |
1573430400000 | 351.97 |
1573516800000 | 352.91 |
1573603200000 | 350.77 |
1573689600000 | 349.95 |
1573776000000 | 352.54 |
1574035200000 | 352.91 |
1574121600000 | 352.69 |
1574208000000 | 351.25 |
1574294400000 | 349.42 |
1574380800000 | 350.91 |
1574640000000 | 353.66 |
1574726400000 | 355.54 |
1574812800000 | 355.19 |
1574899200000 | 354.22 |
1574985600000 | 352.77 |
1575244800000 | 347.9 |
1575331200000 | 346.27 |
1575417600000 | 350.01 |
1575504000000 | 349.94 |
1575590400000 | 352.99 |
1575849600000 | 353.45 |
1575936000000 | 353.06 |
1576022400000 | 353.62 |
1576108800000 | 355.47 |
1576195200000 | 356.62 |
1576454400000 | 360.7 |
1576540800000 | 361.25 |
1576627200000 | 359.77 |
1576713600000 | 360.43 |
1576800000000 | 362.12 |
1577059200000 | 362.69 |
1577145600000 | 363.05 |
1577404800000 | 364.46 |
1577664000000 | 361.27 |
1577750400000 | 360.7799 |
1577923200000 | 365.5 |
1578009600000 | 363.22 |
1578268800000 | 360.54 |
1578355200000 | 362.11 |
1578441600000 | 362.81 |
1578528000000 | 365.58 |
1578614400000 | 365.22 |
1578873600000 | 364.16 |
1578960000000 | 365.25 |
1579046400000 | 365.94 |
1579132800000 | 367.12 |
1579219200000 | 369.22 |
1579478400000 | 369.87 |
1579564800000 | 368.32 |
1579651200000 | 367.42 |
1579737600000 | 364.21 |
1579824000000 | 365.89 |
1580083200000 | 358.98 |
1580169600000 | 362.55 |
1580256000000 | 363.73 |
1580342400000 | 358.98 |
1580428800000 | 356.27 |
1580688000000 | 358.95 |
1580774400000 | 364.96 |
1580860800000 | 369.7799 |
1580947200000 | 370.52 |
1581033600000 | 368.97 |
1581292800000 | 368.77 |
1581379200000 | 373.65 |
1581465600000 | 375.63 |
1581552000000 | 376.17 |
1581638400000 | 377.04 |
1581897600000 | 378.51 |
1581984000000 | 377.44 |
1582070400000 | 380.99 |
1582156800000 | 377.54 |
1582243200000 | 376.08 |
1582502400000 | 361.16 |
1582588800000 | 354.51 |
1582675200000 | 355.39 |
1582761600000 | 342.76 |
1582848000000 | 332.95 |
1583107200000 | 331.77 |
1583193600000 | 338.0299 |
1583280000000 | 340.71 |
1583366400000 | 334.38 |
1583452800000 | 323.6 |
1583712000000 | 301.66 |
1583798400000 | 296.94 |
1583884800000 | 294.3 |
1583971200000 | 261.23 |
1584057600000 | 265.96 |
1584316800000 | 249.54 |
1584403200000 | 250.59 |
1584489600000 | 246.34 |
1584576000000 | 249.26 |
1584662400000 | 258.08 |
1584921600000 | 251.62 |
1585008000000 | 269.63 |
1585094400000 | 276.67 |
1585180800000 | 280.73 |
1585267200000 | 272.48 |
1585526400000 | 274.29 |
1585612800000 | 280.94 |
1585699200000 | 274.2799 |
1585785600000 | 275.73 |
1585872000000 | 272.88 |
1586131200000 | 283.11 |
1586217600000 | 287.5 |
1586304000000 | 288.54 |
1586390400000 | 294.81 |
1586822400000 | 297.01 |
1586908800000 | 287.12 |
1586995200000 | 287.39 |
1587081600000 | 294.73 |
1587340800000 | 296.91 |
1587427200000 | 290.64 |
1587513600000 | 296 |
1587600000000 | 299.13 |
1587686400000 | 296.49 |
1587945600000 | 302.1 |
1588032000000 | 305.48 |
1588118400000 | 312.39 |
1588204800000 | 307.69 |
1588291200000 | 307.69 |
1588550400000 | 298.93 |
1588636800000 | 306.12 |
1588723200000 | 304.97 |
1588809600000 | 309.17 |
1588896000000 | 312.85 |
1589155200000 | 312.67 |
1589241600000 | 314.15 |
1589328000000 | 309.54 |
1589414400000 | 302.43 |
1589500800000 | 305.8399 |
1589760000000 | 315.39 |
1589846400000 | 310.31 |
1589932800000 | 313.42 |
1590019200000 | 311.48 |
1590105600000 | 315.13 |
1590364800000 | 321.27 |
1590451200000 | 324.06 |
1590537600000 | 322.5899 |
1590624000000 | 329.79 |
1590710400000 | 327.44 |
1590969600000 | 328.8 |
1591056000000 | 333.93 |
1591142400000 | 339.81 |
1591228800000 | 339.89 |
1591315200000 | 343.27 |
1591574400000 | 341.16 |
1591660800000 | 336.9 |
1591747200000 | 333.89 |
1591833600000 | 321.9 |
1591920000000 | 323.39 |
1592179200000 | 323.69 |
1592265600000 | 332.85 |
1592352000000 | 334.17 |
1592438400000 | 332.73 |
1592524800000 | 333.39 |
1592784000000 | 330.47 |
1592870400000 | 334.88 |
1592956800000 | 325.01 |
1593043200000 | 327.65 |
1593129600000 | 326.44 |
1593388800000 | 328.11 |
1593475200000 | 328.24 |
1593561600000 | 328.46 |
1593648000000 | 335.26 |
1593734400000 | 333.14 |
1593993600000 | 339.72 |
1594080000000 | 336.75 |
1594166400000 | 333.35 |
1594252800000 | 329.49 |
1594339200000 | 332.65 |
1594598400000 | 336.8 |
1594684800000 | 334.91 |
1594771200000 | 339.47 |
1594857600000 | 338.15 |
1594944000000 | 337.77 |
1595203200000 | 340.36 |
1595289600000 | 342.32 |
1595376000000 | 342.2 |
1595462400000 | 341.41 |
1595548800000 | 336.7799 |
1595808000000 | 334.48 |
1595894400000 | 335.64 |
1595980800000 | 336.69 |
1596067200000 | 331.3 |
1596153600000 | 330.3 |
1596412800000 | 335.44 |
1596499200000 | 336.69 |
1596585600000 | 341.55 |
1596672000000 | 338.5 |
1596758400000 | 340.3399 |
1597017600000 | 343.42 |
1597104000000 | 350.5 |
1597190400000 | 352.38 |
1597276800000 | 350.76 |
1597363200000 | 346.68 |
1597622400000 | 346.52 |
1597708800000 | 344.18 |
1597795200000 | 346.5 |
1597881600000 | 343.67 |
1597968000000 | 343.37 |
1598227200000 | 348.58 |
1598313600000 | 348.27 |
1598400000000 | 351.0299 |
1598486400000 | 348.46 |
1598572800000 | 348.47 |
1598832000000 | 345.7 |
1598918400000 | 344.72 |
1599004800000 | 348.89 |
1599091200000 | 346.41 |
1599177600000 | 343.49 |
1599436800000 | 348.74 |
1599523200000 | 344.33 |
1599609600000 | 349.5299 |
1599696000000 | 349.13 |
1599782400000 | 348.43 |
1600041600000 | 349.2799 |
1600128000000 | 349.55 |
1600214400000 | 352.01 |
1600300800000 | 351.87 |
1600387200000 | 347.98 |
1600646400000 | 335.62 |
1600732800000 | 336.79 |
1600819200000 | 335.95 |
1600905600000 | 334.21 |
1600992000000 | 332.68 |
1601251200000 | 341.2799 |
1601337600000 | 338.65 |
1601424000000 | 340.68 |
1601510400000 | 341.64 |
1601596800000 | 341.57 |
1601856000000 | 346.06 |
1601942400000 | 349.57 |
1602028800000 | 347.73 |
1602115200000 | 351.27 |
1602201600000 | 352.31 |
1602460800000 | 354.38 |
1602547200000 | 351.24 |
1602633600000 | 351.97 |
1602720000000 | 346.31 |
1602806400000 | 347.43 |
1603065600000 | 347.38 |
1603152000000 | 347.8 |
1603238400000 | 342.97 |
1603324800000 | 342.02 |
1603411200000 | 344.58 |
1603670400000 | 338.02 |
1603756800000 | 332.62 |
1603843200000 | 321.86 |
1603929600000 | 321.2 |
1604016000000 | 324.06 |
1604275200000 | 329.96 |
1604361600000 | 337.02 |
1604448000000 | 341.43 |
1604534400000 | 345.68 |
1604620800000 | 342.7799 |
1604880000000 | 359.36 |
1604966400000 | 365 |
1605052800000 | 367.0299 |
1605139200000 | 366.74 |
1605225600000 | 367.8399 |
1605484800000 | 377.99 |
1605571200000 | 376.66 |
1605657600000 | 377.97 |
1605744000000 | 374.07 |
1605830400000 | 376.66 |
1606089600000 | 377.51 |
1606176000000 | 380.22 |
1606262400000 | 380.74 |
1606348800000 | 379.92 |
1606435200000 | 381.9 |
1606694400000 | 377.48 |
1606780800000 | 380.8 |
1606867200000 | 379.16 |
1606953600000 | 380.31 |
1607040000000 | 383.87 |
1607299200000 | 382.5899 |
1607385600000 | 383.33 |
1607472000000 | 382.35 |
1607558400000 | 380.63 |
1607644800000 | 378.14 |
1607904000000 | 380.0299 |
1607990400000 | 382.21 |
1608076800000 | 385.83 |
1608163200000 | 388.55 |
1608249600000 | 386.75 |
1608508800000 | 379.35 |
1608595200000 | 384.29 |
1608681600000 | 388.37 |
1608768000000 | 388.65 |
1609113600000 | 391.88 |
1609200000000 | 393.81 |
1609286400000 | 393.18 |
1609372800000 | 392.3 |
1609718400000 | 393.36 |
1609804800000 | 392.94 |
1609891200000 | 396.89 |
1609977600000 | 400.46 |
1610064000000 | 401.47 |
1610323200000 | 398.51 |
1610409600000 | 400.19 |
1610496000000 | 401.8399 |
1610582400000 | 405.47 |
1610668800000 | 401.79 |
1610928000000 | 403.81 |
1611014400000 | 402.97 |
1611100800000 | 406.0899 |
1611187200000 | 405.54 |
1611273600000 | 403.62 |
1611532800000 | 398.08 |
1611619200000 | 401.61 |
1611705600000 | 399.99 |
1611792000000 | 402.65 |
1611878400000 | 397.01 |
1612137600000 | 400.16 |
1612224000000 | 405.79 |
1612310400000 | 408.57 |
1612396800000 | 409.79 |
1612483200000 | 411.97 |
1612742400000 | 414.19 |
1612828800000 | 412.3399 |
1612915200000 | 412 |
1613001600000 | 414.31 |
1613088000000 | 415.2 |
1613347200000 | 419.33 |
1613433600000 | 418.73 |
1613520000000 | 414.64 |
1613606400000 | 409.01 |
1613692800000 | 411.8 |
1613952000000 | 409.46 |
1614038400000 | 407.66 |
1614124800000 | 409.68 |
1614211200000 | 411.62 |
1614297600000 | 406.23 |
1614556800000 | 412.86 |
1614643200000 | 412.39 |
1614729600000 | 411.67 |
1614816000000 | 410.31 |
1614902400000 | 406.76 |
1615161600000 | 413.5 |
1615248000000 | 415.39 |
1615334400000 | 416.89 |
1615420800000 | 420.97 |
1615507200000 | 420.03 |
1615766400000 | 420.06 |
1615852800000 | 422.59 |
1615939200000 | 421.14 |
1616025600000 | 420.97 |
1616112000000 | 418.6 |
1616371200000 | 418.54 |
1616457600000 | 419.12 |
1616544000000 | 419.07 |
1616630400000 | 416.56 |
1616716800000 | 420.56 |
1616976000000 | 420.9 |
1617062400000 | 424.56 |
1617148800000 | 424.1 |
1617235200000 | 429.45 |
1617667200000 | 431.62 |
1617753600000 | 431.68 |
1617840000000 | 432.65 |
1617926400000 | 432.4 |
1618185600000 | 429.81 |
1618272000000 | 432.9 |
1618358400000 | 433.29 |
1618444800000 | 433.26 |
1618531200000 | 436.69 |
1618790400000 | 437.62 |
1618876800000 | 432 |
1618963200000 | 431.95 |
1619049600000 | 436.14 |
1619136000000 | 436.41 |
1619395200000 | 440.12 |
1619481600000 | 440.21 |
1619568000000 | 441.31 |
1619654400000 | 440.24 |
1619740800000 | 440.23 |
1620000000000 | 443.13 |
1620086400000 | 437.28 |
1620172800000 | 442.74 |
1620259200000 | 442.68 |
1620345600000 | 445.85 |
1620604800000 | 448.33 |
1620691200000 | 441.7 |
1620777600000 | 440.79 |
1620864000000 | 440.1 |
1620950400000 | 445.59 |
1621209600000 | 445.91 |
1621296000000 | 446.48 |
1621382400000 | 442.06 |
1621468800000 | 445.16 |
1621555200000 | 447.66 |
1621814400000 | 449.51 |
1621900800000 | 451.06 |
1621987200000 | 450.82 |
1622073600000 | 453.86 |
1622160000000 | 456.37 |
1622419200000 | 454.97 |
1622505600000 | 458.55 |
1622592000000 | 459.03 |
1622678400000 | 458.66 |
1622764800000 | 460.09 |
1623024000000 | 462.86 |
1623110400000 | 463.03 |
1623196800000 | 464.93 |
1623283200000 | 463.91 |
1623369600000 | 465.83 |
1623628800000 | 468.08 |
1623715200000 | 466.26 |
1623801600000 | 466.31 |
1623888000000 | 463.48 |
1623974400000 | 458.85 |
1624233600000 | 460.07 |
1624320000000 | 460.53 |
1624406400000 | 456.25 |
1624492800000 | 459.95 |
1624579200000 | 461.66 |
1624838400000 | 458.61 |
1624924800000 | 460.55 |
1625011200000 | 457.41 |
1625097600000 | 461.29 |
1625184000000 | 462.75 |
1625443200000 | 464.44 |
1625529600000 | 463.34 |
1625616000000 | 465.13 |
1625702400000 | 457.83 |
1625788800000 | 462.74 |
1626048000000 | 465.83 |
1626134400000 | 464.88 |
1626220800000 | 463.77 |
1626307200000 | 459.57 |
1626393600000 | 459.43 |
1626652800000 | 451.03 |
1626739200000 | 454.14 |
1626825600000 | 460.68 |
1626912000000 | 463.7 |
1626998400000 | 468.66 |
1627257600000 | 468.67 |
1627344000000 | 465.72 |
1627430400000 | 470.47 |
1627516800000 | 470.72 |
1627603200000 | 468.6 |
1627862400000 | 472.2 |
1627948800000 | 471.43 |
1628035200000 | 474.17 |
1628121600000 | 476.44 |
1628208000000 | 475.96 |
1628467200000 | 475.72 |
1628553600000 | 475.75 |
1628640000000 | 478.65 |
1628726400000 | 479.47 |
1628812800000 | 480.37 |
1629072000000 | 478.38 |
1629158400000 | 477.47 |
1629244800000 | 480.55 |
1629331200000 | 473.79 |
1629417600000 | 474.37 |
1629676800000 | 477.12 |
1629763200000 | 477.02 |
1629849600000 | 477.97 |
1629936000000 | 476.52 |
1630022400000 | 479.91 |
1630281600000 | 481.49 |
1630368000000 | 481.12 |
1630454400000 | 484.06 |
1630540800000 | 484.77 |
1630627200000 | 482.42 |
1630886400000 | 483.86 |
1630972800000 | 481.74 |
1631059200000 | 476.54 |
1631145600000 | 478.47 |
1631232000000 | 475.19 |
1631491200000 | 476.28 |
1631577600000 | 476.39 |
1631664000000 | 471.09 |
1631750400000 | 472.3 |
1631836800000 | 470.84 |
1632096000000 | 465.24 |
1632182400000 | 469.76 |
1632268800000 | 474.02 |
1632355200000 | 478.84 |
1632441600000 | 474.19 |
1632700800000 | 474.82 |
1632787200000 | 463.04 |
1632873600000 | 463.83 |
1632960000000 | 463.4 |
1633046400000 | 462.07 |
1633305600000 | 459.68 |
1633392000000 | 462.82 |
1633478400000 | 456.7 |
1633564800000 | 461.08 |
1633651200000 | 460.36 |
1633910400000 | 460.03 |
1633996800000 | 461.57 |
1634083200000 | 464.41 |
1634169600000 | 468.9 |
1634256000000 | 471.41 |
1634515200000 | 469.73 |
1634601600000 | 472.73 |
1634688000000 | 474.11 |
1634774400000 | 473.44 |
1634860800000 | 476.66 |
1635120000000 | 476.97 |
1635206400000 | 478.68 |
1635292800000 | 479.35 |
1635379200000 | 479.52 |
1635465600000 | 476.72 |
1635724800000 | 480.1 |
1635811200000 | 479.65 |
1635897600000 | 481.9 |
1635984000000 | 488.08 |
1636070400000 | 489.72 |
1636329600000 | 490.73 |
1636416000000 | 490.07 |
1636502400000 | 489.29 |
1636588800000 | 488.54 |
1636675200000 | 489.23 |
1636934400000 | 491.89 |
1637020800000 | 490.93 |
1637107200000 | 487.97 |
1637193600000 | 484.64 |
1637280000000 | 481.6 |
1637539200000 | 483.02 |
1637625600000 | 476.56 |
1637712000000 | 477.09 |
1637798400000 | 479.95 |
1637884800000 | 464.78 |
1638144000000 | 467.39 |
1638230400000 | 465.14 |
1638316800000 | 471.11 |
1638403200000 | 464.58 |
1638489600000 | 461 |
1638748800000 | 466.15 |
1638835200000 | 475.39 |
1638921600000 | 471.19 |
1639008000000 | 469.89 |
1639094400000 | 467.96 |
1639353600000 | 465.44 |
1639440000000 | 462.7 |
1639526400000 | 463.55 |
1639612800000 | 466.51 |
1639699200000 | 466.16 |
1639958400000 | 459.61 |
1640044800000 | 467.12 |
1640131200000 | 471.88 |
1640217600000 | 474.83 |
1640304000000 | 474.58 |
1640563200000 | 477.01 |
1640649600000 | 479.45 |
1640736000000 | 479.96 |
1640822400000 | 480.28 |
1640908800000 | 480.04 |
1641168000000 | 483.29 |
1641254400000 | 487.14 |
1641340800000 | 488.32 |
1641427200000 | 482.89 |
1641513600000 | 480.36 |
1641772800000 | 473.84 |
1641859200000 | 477.43 |
1641945600000 | 480.27 |
1642032000000 | 479.18 |
1642118400000 | 475.93 |
1642377600000 | 478.98 |
1642464000000 | 474.4 |
1642550400000 | 475.65 |
1642636800000 | 475.29 |
1642723200000 | 466.38 |
1642982400000 | 448.27 |
1643068800000 | 450.15 |
1643155200000 | 459.09 |
1643241600000 | 462.44 |
1643328000000 | 458.73 |
1643587200000 | 461.97 |
1643673600000 | 467.65 |
1643760000000 | 470.45 |
1643846400000 | 464.28 |
1643932800000 | 458.48 |
1644192000000 | 458.73 |
1644278400000 | 460.32 |
1644364800000 | 470.34 |
1644451200000 | 471.73 |
1644537600000 | 469.25 |
1644796800000 | 459.07 |
1644883200000 | 466.71 |
1644969600000 | 468.06 |
1645056000000 | 465.37 |
1645142400000 | 462.55 |
1645401600000 | 455.4 |
1645488000000 | 453.07 |
1645574400000 | 450.52 |
1645660800000 | 436.16 |
1645747200000 | 451.67 |
1646006400000 | 453.83 |
1646092800000 | 440.71 |
1646179200000 | 444.73 |
1646265600000 | 433.6 |
1646352000000 | 414.82 |
1646611200000 | 409.92 |
1646697600000 | 410.24 |
1646784000000 | 430.02 |
1646870400000 | 427.47 |
1646956800000 | 435.59 |
1647216000000 | 441.25 |
1647302400000 | 439.34 |
1647388800000 | 452.13 |
1647475200000 | 454.72 |
1647561600000 | 457.2 |
1647820800000 | 457.88 |
1647907200000 | 460.59 |
1647993600000 | 455.99 |
1648080000000 | 453.01 |
1648166400000 | 454.6 |
1648425600000 | 456.44 |
1648512000000 | 466.43 |
1648598400000 | 464.72 |
1648684800000 | 459.37 |
1648771200000 | 460.28 |
1649030400000 | 462.06 |
1649116800000 | 458.76 |
1649203200000 | 449.5 |
1649289600000 | 448.64 |
1649376000000 | 457.03 |
1649635200000 | 455.61 |
1649721600000 | 455.06 |
1649808000000 | 455.58 |
1649894400000 | 460.15 |
1650326400000 | 458.89 |
1650412800000 | 463.75 |
1650499200000 | 468.47 |
1650585600000 | 460.66 |
1650844800000 | 453.26 |
1650931200000 | 449.38 |
1651017600000 | 450.53 |
1651104000000 | 453.22 |
1651190400000 | 455.33 |
1651449600000 | 448.18 |
1651536000000 | 452.44 |
1651622400000 | 447.82 |
1651708800000 | 443.99 |
1651795200000 | 436.37 |
1652054400000 | 425.13 |
1652140800000 | 428.76 |
1652227200000 | 436.88 |
1652313600000 | 432.88 |
1652400000000 | 441.2 |
1652659200000 | 442.39 |
1652745600000 | 447.34 |
1652832000000 | 443.23 |
1652918400000 | 439.57 |
1653004800000 | 442.26 |
1653264000000 | 448.26 |
1653350400000 | 442.13 |
1653436800000 | 446.25 |
1653523200000 | 451.58 |
1653609600000 | 454.11 |
1653868800000 | 457.12 |
1653955200000 | 454.13 |
1654041600000 | 451.59 |
1654128000000 | 455.66 |
1654214400000 | 455.26 |
1654473600000 | 458.17 |
1654560000000 | 456.86 |
1654646400000 | 452.72 |
1654732800000 | 446.11 |
1654819200000 | 432.33 |
1655078400000 | 417.79 |
1655164800000 | 412.02 |
1655251200000 | 417.35 |
1655337600000 | 404.42 |
1655424000000 | 409.62 |
1655683200000 | 412.4 |
1655769600000 | 413.32 |
1655856000000 | 409.04 |
1655942400000 | 401.92 |
1656028800000 | 410.2 |
1656288000000 | 413.44 |
1656374400000 | 415.41 |
1656460800000 | 408.1 |
1656547200000 | 401.5 |
1656633600000 | 402.29 |
1656892800000 | 398.93 |
1656979200000 | 389.67 |
1657065600000 | 394.22 |
1657152000000 | 404.98 |
1657238400000 | 409.81 |
1657497600000 | 404.69 |
1657584000000 | 406.62 |
1657670400000 | 403.16 |
1657756800000 | 397.18 |
1657843200000 | 405.3 |
1658102400000 | 408.08 |
1658188800000 | 416.02 |
1658275200000 | 415.44 |
1658361600000 | 416.2 |
1658448000000 | 417.96 |
1658707200000 | 417.13 |
1658793600000 | 410.9 |
1658880000000 | 414.58 |
1658966400000 | 421.81 |
1659052800000 | 429.58 |
1659312000000 | 427.91 |
1659398400000 | 424.48 |
1659484800000 | 428.77 |
1659571200000 | 430.49 |
1659657600000 | 425.85 |
1659916800000 | 429.95 |
1660003200000 | 425.66 |
1660089600000 | 434.17 |
1660176000000 | 434.66 |
1660262400000 | 435.41 |
1660521600000 | 435.42 |
1660608000000 | 436.81 |
1660694400000 | 429.73 |
1660780800000 | 431.6 |
1660867200000 | 424.33 |
1661126400000 | 415.73 |
1661212800000 | 414.37 |
1661299200000 | 415.5 |
1661385600000 | 416.7 |
1661472000000 | 408.86 |
1661731200000 | 406.5899 |
1661817600000 | 405.22 |
1661904000000 | 403.0899 |
1661990400000 | 393.86 |
1662076800000 | 403.44 |
1662336000000 | 396.51 |
1662422400000 | 397.55 |
1662508800000 | 398.11 |
1662595200000 | 398.62 |
1662681600000 | 406.05 |
1662940800000 | 413.44 |
1663027200000 | 404.5 |
1663113600000 | 397.87 |
1663200000000 | 395.94 |
1663286400000 | 389.77 |
1663545600000 | 389.94 |
1663632000000 | 382.02 |
1663718400000 | 384.41 |
1663804800000 | 375.31 |
1663891200000 | 365.14 |
1664150400000 | 363.7 |
1664236800000 | 362.74 |
1664323200000 | 362.44 |
1664409600000 | 355.36 |
1664496000000 | 363.49 |
1664755200000 | 367.32 |
1664841600000 | 380.55 |
1664928000000 | 373.96 |
1665014400000 | 373.13 |
1665100800000 | 366.52 |
1665360000000 | 365.57 |
1665446400000 | 362.38 |
1665532800000 | 357.66 |
1665619200000 | 362.71 |
1665705600000 | 365.12 |
1665964800000 | 373.61 |
1666051200000 | 377.2 |
1666137600000 | 373.87 |
1666224000000 | 376.85 |
1666310400000 | 373.5899 |
1666569600000 | 379.27 |
1666656000000 | 386.5 |
1666742400000 | 390.46 |
1666828800000 | 390.32 |
1666915200000 | 388.65 |
1667174400000 | 390.45 |
1667260800000 | 393.19 |
1667347200000 | 389.87 |
1667433600000 | 385.11 |
1667520000000 | 393.72 |
1667779200000 | 396.94 |
1667865600000 | 401.47 |
1667952000000 | 402.44 |
1668038400000 | 416.32 |
1668124800000 | 419.87 |
1668384000000 | 419.5 |
1668470400000 | 419.2 |
1668556800000 | 411.44 |
1668643200000 | 410.69 |
1668729600000 | 415.08 |
1668988800000 | 414.67 |
1669075200000 | 416.21 |
1669161600000 | 417.7799 |
1669248000000 | 421.73 |
1669334400000 | 421.83 |
1669593600000 | 417.74 |
1669680000000 | 415.11 |
1669766400000 | 415.91 |
1669852800000 | 420.18 |
1669939200000 | 421.85 |
1670198400000 | 419.41 |
1670284800000 | 415.79 |
1670371200000 | 412.55 |
1670457600000 | 413.55 |
1670544000000 | 416.6 |
1670803200000 | 415.07 |
1670889600000 | 421.51 |
1670976000000 | 420.86 |
1671062400000 | 412.82 |
1671148800000 | 406.27 |
1671408000000 | 408.3399 |
1671494400000 | 405.5299 |
1671580800000 | 413.2 |
1671667200000 | 407.8 |
1671753600000 | 409.97 |
1672099200000 | 410.14 |
1672185600000 | 408.77 |
1672272000000 | 413.93 |
1672358400000 | 408.24 |
1672617600000 | 413.68 |
1672704000000 | 417.8 |
1672790400000 | 423.49 |
1672876800000 | 423.78 |
1672963200000 | 428.33 |
1673222400000 | 434.18 |
1673308800000 | 430.7 |
1673395200000 | 435.43 |
1673481600000 | 437.67 |
1673568000000 | 441.61 |
1673827200000 | 444.26 |
1673913600000 | 446.59 |
1674000000000 | 447.17 |
1674086400000 | 437.84 |
1674172800000 | 440.92 |
1674432000000 | 445.2 |
1674518400000 | 444.5 |
1674604800000 | 441.44 |
1674691200000 | 444.55 |
1674777600000 | 446.5 |
1675036800000 | 443.29 |
1675123200000 | 442.86 |
1675209600000 | 445.77 |
1675296000000 | 458.03 |
1675382400000 | 458.74 |
1675641600000 | 453.55 |
1675728000000 | 452.31 |
1675814400000 | 453.77 |
1675900800000 | 455.32 |
1675987200000 | 448.17 |
1676246400000 | 451.89 |
1676332800000 | 451.58 |
1676419200000 | 454.04 |
1676505600000 | 456.87 |
1676592000000 | 456.36 |
1676851200000 | 455.53 |
1676937600000 | 453.62 |
1677024000000 | 452.19 |
1677110400000 | 455.1 |
1677196800000 | 451.02 |
1677456000000 | 456.59 |
1677542400000 | 455.65 |
1677628800000 | 453.11 |
1677715200000 | 454.88 |
1677801600000 | 459.91 |
1678060800000 | 460.75 |
1678147200000 | 457 |
1678233600000 | 457.57 |
1678320000000 | 453.83 |
1678406400000 | 447.29 |
1678665600000 | 434.57 |
1678752000000 | 442.61 |
1678838400000 | 426.71 |
1678924800000 | 432.83 |
1679011200000 | 425.52 |
1679270400000 | 429.38 |
1679356800000 | 436.73 |
1679443200000 | 433.96 |
1679529600000 | 436.38 |
1679616000000 | 425.49 |
1679875200000 | 428.88 |
1679961600000 | 427.82 |
1680048000000 | 433.97 |
1680134400000 | 440.66 |
1680220800000 | 442.48 |
1680480000000 | 441.6 |
1680566400000 | 440.3 |
1680652800000 | 434.74 |
1680739200000 | 437.79 |
1681171200000 | 441.06 |
1681257600000 | 442.04 |
1681344000000 | 444.48 |
1681430400000 | 446.06 |
1681689600000 | 447.11 |
1681776000000 | 448.65 |
1681862400000 | 447.44 |
1681948800000 | 444.71 |
1682035200000 | 444.52 |
1682294400000 | 443.05 |
1682380800000 | 439.69 |
1682467200000 | 438.87 |
1682553600000 | 439.56 |
1682640000000 | 443.1 |
1682899200000 | 443.1 |
1682985600000 | 437.58 |
1683072000000 | 438.84 |
1683158400000 | 435.99 |
1683244800000 | 442.27 |
1683504000000 | 442.88 |
1683590400000 | 440.68 |
1683676800000 | 440.96 |
1683763200000 | 441.74 |
1683849600000 | 443.04 |
1684108800000 | 443.25 |
1684195200000 | 442.38 |
1684281600000 | 441.25 |
1684368000000 | 443.57 |
1684454400000 | 447.15 |
1684713600000 | 448.69 |
1684800000000 | 445.57 |
1684886400000 | 435.01 |
1684972800000 | 433.53 |
1685059200000 | 437.41 |
1685318400000 | 436.98 |
1685404800000 | 434.39 |
1685491200000 | 429.28 |
1685577600000 | 433.18 |
1685664000000 | 442.31 |
1685923200000 | 441.39 |
1686009600000 | 443.29 |
1686096000000 | 442.34 |
1686182400000 | 443.29 |
1686268800000 | 443.67 |
1686528000000 | 445.17 |
1686614400000 | 445.99 |
1686700800000 | 448.61 |
1686787200000 | 444.88 |
1686873600000 | 447.75 |
1687132800000 | 442.58 |
1687219200000 | 437.54 |
1687305600000 | 434.96 |
1687392000000 | 434 |
1687478400000 | 431.15 |
1687737600000 | 429.83 |
1687824000000 | 430.54 |
1687910400000 | 436.01 |
1687996800000 | 437.87 |
1688083200000 | 442.43 |
1688342400000 | 443.23 |
1688428800000 | 444.3 |
1688515200000 | 440.59 |
1688601600000 | 430.36 |
1688688000000 | 435.53 |
1688947200000 | 437.84 |
1689033600000 | 442.03 |
1689120000000 | 450.34 |
1689206400000 | 452.48 |
1689292800000 | 450.57 |
1689552000000 | 447.89 |
1689638400000 | 451.88 |
1689724800000 | 455.05 |
1689811200000 | 454.76 |
1689897600000 | 454.09 |
1690156800000 | 455.17 |
1690243200000 | 456.79 |
1690329600000 | 456.46 |
1690416000000 | 460.95 |
1690502400000 | 461.73 |
1690761600000 | 461.7 |
1690848000000 | 458.2 |
1690934400000 | 451.91 |
1691020800000 | 449.65 |
1691107200000 | 451.19 |
1691366400000 | 450.48 |
1691452800000 | 448.41 |
1691539200000 | 449.84 |
1691625600000 | 453.27 |
1691712000000 | 447.97 |
1691971200000 | 449.2 |
1692057600000 | 446.3 |
1692144000000 | 445.93 |
1692230400000 | 441.74 |
1692316800000 | 438.27 |
1692576000000 | 438.1 |
1692662400000 | 441.25 |
1692748800000 | 442.1 |
1692835200000 | 439.93 |
1692921600000 | 439.91 |
1693180800000 | 445.56 |
1693267200000 | 450.48 |
1693353600000 | 450.53 |
1693440000000 | 451.15 |
1693526400000 | 451.16 |
1693785600000 | 449.74 |
1693872000000 | 448.09 |
1693958400000 | 445.86 |
1694044800000 | 442.51 |
1694131200000 | 443.59 |
1694390400000 | 446.78 |
1694476800000 | 444.21 |
1694563200000 | 443.47 |
1694649600000 | 447.99 |
1694736000000 | 448.14 |
1694995200000 | 441.23 |
1695081600000 | 442.09 |
1695168000000 | 445.72 |
1695254400000 | 436.62 |
1695340800000 | 435.91 |
1695600000000 | 431.33 |
1695686400000 | 427.27 |
1695772800000 | 427.71 |
1695859200000 | 430.13 |
1695945600000 | 434.87 |
1696204800000 | 429.33 |
1696291200000 | 421.05 |
1696377600000 | 421.21 |
1696464000000 | 421.26 |
1696550400000 | 424.14 |
1696809600000 | 420.28 |
1696896000000 | 429.2 |
1696982400000 | 427.46 |
1697068800000 | 426.87 |
1697155200000 | 419.59 |
1697414400000 | 420.95 |
1697500800000 | 420.43 |
1697587200000 | 415.45 |
1697673600000 | 411.3399 |
1697760000000 | 404.64 |
1698019200000 | 404.64 |
1698105600000 | 406.32 |
1698192000000 | 402.15 |
1698278400000 | 399.63 |
1698364800000 | 399.06 |
1698624000000 | 401.98 |
1698710400000 | 407.25 |
1698796800000 | 409.12 |
1698883200000 | 420.93 |
1698969600000 | 425.95 |
1699228800000 | 421.93 |
1699315200000 | 420.46 |
1699401600000 | 423.94 |
1699488000000 | 430.53 |
1699574400000 | 424.26 |
1699833600000 | 427.05 |
1699920000000 | 439.13 |
1700006400000 | 440.76 |
1700092800000 | 435.41 |
1700179200000 | 440.12 |
1700438400000 | 440.71 |
1700524800000 | 436.45 |
1700611200000 | 439.15 |
1700697600000 | 439.56 |
1700784000000 | 441.18 |
1701043200000 | 440.04 |
1701129600000 | 439.32 |
1701216000000 | 442.31 |
1701302400000 | 442.56 |
1701388800000 | 445.77 |
1701648000000 | 442.05 |
1701734400000 | 444.6 |
1701820800000 | 448.13 |
1701907200000 | 446.7 |
1701993600000 | 451.27 |
1702252800000 | 451.6 |
1702339200000 | 451.43 |
1702425600000 | 451.41 |
1702512000000 | 464.59 |
1702598400000 | 463 |
1702857600000 | 462.21 |
1702944000000 | 465.67 |
1703030400000 | 468.37 |
1703116800000 | 467.92 |
1703203200000 | 467.16 |
1703635200000 | 470 |
1703721600000 | 467.98 |
1703808000000 | 467.96 |
1704153600000 | 465.84 |
1704240000000 | 456.19 |
1704326400000 | 458 |
1704412800000 | 455.63 |
1704672000000 | 459.1 |
1704758400000 | 455.71 |
1704844800000 | 456.21 |
1704931200000 | 452.65 |
1705017600000 | 456.21 |
1705276800000 | 453.25 |
1705363200000 | 449.45 |
1705449600000 | 442.33 |
1705536000000 | 445.61 |
1705622400000 | 443.85 |
1705881600000 | 447.86 |
1705968000000 | 448.69 |
1706054400000 | 454.09 |
1706140800000 | 452.86 |
1706227200000 | 457.97 |
1706486400000 | 456.77 |
1706572800000 | 456.59 |
1706659200000 | 456.64 |
1706745600000 | 453.18 |
1706832000000 | 453.27 |
1707091200000 | 451.67 |
1707177600000 | 453.93 |
1707264000000 | 452.59 |
1707350400000 | 454.59 |
1707436800000 | 454.72 |
1707696000000 | 459.16 |
1707782400000 | 452.68 |
1707868800000 | 455.41 |
1707955200000 | 456.9 |
1708041600000 | 458.83 |
1708300800000 | 456.37 |
1708387200000 | 453.6 |
1708473600000 | 455.59 |
1708560000000 | 461.37 |
1708646400000 | 460.58 |
1708905600000 | 458.28 |
1708992000000 | 459.27 |
1709078400000 | 458.17 |
1709164800000 | 456.1 |
1709251200000 | 460.19 |
1709510400000 | 459.87 |
1709596800000 | 456.93 |
1709683200000 | 460.7 |
1709769600000 | 461.85 |
1709856000000 | 461.13 |
1710115200000 | 459.43 |
1710201600000 | 463.99 |
1710288000000 | 465.4 |
1710374400000 | 463.52 |
1710460800000 | 462.68 |
1710720000000 | 462.59 |
1710806400000 | 464.65 |
1710892800000 | 465.28 |
1710979200000 | 468.97 |
1711065600000 | 469.34 |
1711324800000 | 470.25 |
1711411200000 | 472.99 |
1711497600000 | 475.99 |
1711584000000 | 475.91 |
1712016000000 | 472.24 |
1712102400000 | 475.91 |
1712188800000 | 476.78 |
1712275200000 | 471.47 |
1712534400000 | 476.69 |
1712620800000 | 475.46 |
1712707200000 | 474.03 |
1712793600000 | 470.62 |
1712880000000 | 469.23 |
1713139200000 | 469.6 |
1713225600000 | 462.73 |
1713312000000 | 464.25 |
1713398400000 | 468.6 |
1713484800000 | 465.35 |
1713744000000 | 469.2 |
1713830400000 | 474.47 |
1713916800000 | 470.53 |
1714003200000 | 465.5 |
1714089600000 | 470.31 |
1714348800000 | 473.28 |
1714435200000 | 470.75 |
1714521600000 | 470.75 |
1714608000000 | 471.48 |
1714694400000 | 473.41 |
1714953600000 | 477.47 |
1715040000000 | 481.49 |
1715126400000 | 479.81 |
1715212800000 | 481.47 |
1715299200000 | 484.21 |
1715558400000 | 485.21 |
1715644800000 | 490.57 |
1715731200000 | 494.43 |
1715817600000 | 494.22 |
1715904000000 | 493.02 |
1716163200000 | 494.73 |
1716249600000 | 492.11 |
1716336000000 | 490.8 |
1716422400000 | 490.51 |
1716508800000 | 490.64 |
1716768000000 | 493.82 |
1716854400000 | 490.56 |
1716940800000 | 482.92 |
1717027200000 | 487.62 |
1717113600000 | 486.71 |
1717372800000 | 490.76 |
1717459200000 | 486.95 |
1717545600000 | 488.86 |
1717632000000 | 490.25 |
1717718400000 | 486.32 |
1717977600000 | 483.73 |
1718064000000 | 476.23 |
1718150400000 | 483.11 |
1718236800000 | 473.13 |
1718323200000 | 461.9 |
1718582400000 | 462.02 |
1718668800000 | 466.41 |
1718755200000 | 464.79 |
1718841600000 | 471.89 |
1718928000000 | 465.11 |
1719187200000 | 471.92 |
1719273600000 | 467.54 |
1719360000000 | 462.49 |
1719446400000 | 461.49 |
1719532800000 | 457.61 |
1719792000000 | 461.14 |
1719878400000 | 459.27 |
1719964800000 | 464.67 |
1720051200000 | 467.78 |
1720137600000 | 468.22 |
1720396800000 | 467.72 |
1720483200000 | 461.3 |
1720569600000 | 467.09 |
1720656000000 | 472.07 |
1720742400000 | 474.02 |
1721001600000 | 471 |
1721088000000 | 470.02 |
1721174400000 | 469.27 |
1721260800000 | 471.81 |
1721347200000 | 464.47 |
1721606400000 | 469.67 |
1721692800000 | 467.93 |
1721779200000 | 465.93 |
1721865600000 | 460.38 |
1721952000000 | 464.56 |
1722211200000 | 463.57 |
1722297600000 | 467.34 |
1722384000000 | 468.78 |
1722470400000 | 459.94 |
1722556800000 | 448.16 |
1722816000000 | 436.96 |
1722902400000 | 439.19 |
1722988800000 | 448.14 |
1723075200000 | 446.25 |
1723161600000 | 449.17 |
1723420800000 | 448.9 |
1723507200000 | 450.58 |
1723593600000 | 453.27 |
1723680000000 | 456.25 |
1723766400000 | 458.09 |
1724025600000 | 461.55 |
1724112000000 | 458.73 |
1724198400000 | 461.46 |
1724284800000 | 461.18 |
1724371200000 | 465.8 |
1724630400000 | 465.56 |
1724716800000 | 465.45 |
1724803200000 | 466.45 |
1724889600000 | 469.11 |
1724976000000 | 472.17 |
1725235200000 | 471.28 |
1725321600000 | 465.58 |
1725408000000 | 463.29 |
1725494400000 | 463.06 |
1725580800000 | 456.82 |
1725840000000 | 460.43 |
1725926400000 | 456.98 |
1726012800000 | 454.68 |
1726099200000 | 458.24 |
1726185600000 | 463.25 |
1726444800000 | 462.18 |
1726531200000 | 466.77 |
1726617600000 | 466.5 |
1726704000000 | 474.38 |
1726790400000 | 465.45 |
1727049600000 | 465.21 |
1727136000000 | 467.71 |
1727222400000 | 467.96 |
1727308800000 | 475.66 |
1727395200000 | 481.08 |
1727654400000 | 474.22 |
1727740800000 | 470.56 |
1727827200000 | 469.17 |
1727913600000 | 464.54 |
1728000000000 | 470.18 |
1728259200000 | 468.43 |
1728345600000 | 465.26 |
1728432000000 | 468.76 |
1728518400000 | 466.32 |
1728604800000 | 468.44 |
1728864000000 | 469.13 |
1728950400000 | 468.46 |
1729036800000 | 468.78 |
1729123200000 | 470.64 |
1729209600000 | 473.19 |
1729468800000 | 468.99 |
1729555200000 | 467.42 |
1729641600000 | 466.06 |
1729728000000 | 467.25 |
1729814400000 | 467.56 |
1730073600000 | 470.27 |
1730160000000 | 466.92 |
1730246400000 | 462.33 |
1730332800000 | 458.57 |
EURO STOXX Small | EURO STOXX | |
---|---|---|
2017 | 23.286809841847 | 13.592837929019 |
2018 | -12.851370716666 | -12.220245117224 |
2019 | 27.451828850711 | 27.605865170912 |
2020 | 8.8072508032487 | 0.82450264671987 |
2021 | 22.557148271625 | 23.57417769332 |
2022 | -15.117769462871 | -11.799919763719 |
2023 | 14.873441645975 | 19.78872587645 |
2024 | 1.8062837249165 | 16.671096773066 |
Methodology
The EURO STOXX Size indices are subsets of the STOXX Europe 600 Size indices, namely the STOXX Europe Large 200, STOXX Europe Mid 200 and STOXX Europe Small 200 indices. The size assignments are based on free-float market cap. The EURO STOXX Large Index is formed by taking all Eurozone listed companies in the STOXX Europe Large 200 Index. The detailed methodology including the calculation formula can be found in our rulebook:
www.stoxx.com/indices/rulebooks.html
Index | ISIN | Symbol | Bloomberg | Reuters |
---|---|---|---|---|
Price EUR | CH0009107456 | SCXE | SCXE INDEX | .SCXE |
Net Return EUR | CH0009107472 | SCXT | SCXT INDEX | .SCXT |
Price USD | CH0009107464 | SCXK | SCXK INDEX | .SCXK |
Net Return USD | CH0009107480 | SCXU | SCXU INDEX | .SCXU |
Gross Return EUR | CH0147787227 | SCXGT | SCXGT INDEX | .SCXGT |
Gross Return USD | CH0147789785 | SCXGU |
Quick Facts
Weighting | Free-float market cap |
Cap Factor | 20% on a component level for the Europe, Eurozone and Eastern Europe regions |
No. of components | Variable |
Review frequency | Quarterly in Mar., Jun., Sep., Dec. |
To learn more about the inception date, currency versions, calculation hours and historical values, please see ourdata 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
EURO STOXX Small
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
LOTUS BAKERIES | Food, Beverage and Tobacco | Belgium | 1.766% |
KONECRANES | Industrial Goods and Services | Finland | 1.706% |
RATIONAL | Industrial Goods and Services | Germany | 1.677% |
TALANX | Insurance | Germany | 1.632% |
ANDRITZ | Industrial Goods and Services | Austria | 1.630% |
MERLIN PROPERTIES SOCIMI | Real Estate | Spain | 1.557% |
AMUNDI | Financial Services | France | 1.533% |
ACKERMANS & VAN HAAREN | Construction and Materials | Belgium | 1.515% |
NEXANS | Industrial Goods and Services | France | 1.513% |
UNIPOL GRUPPO | Insurance | Italy | 1.489% |
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.